[{"timestamp":1742342400000,"open":149.439,"high":149.456,"low":149.397,"close":149.413,"volume":352.1300048828125},{"timestamp":1742342460000,"open":149.417,"high":149.453,"low":149.397,"close":149.452,"volume":281.6199951171875},{"timestamp":1742342520000,"open":149.452,"high":149.457,"low":149.405,"close":149.408,"volume":310.95001220703125},{"timestamp":1742342580000,"open":149.418,"high":149.439,"low":149.403,"close":149.421,"volume":309.29998779296875},{"timestamp":1742342640000,"open":149.421,"high":149.451,"low":149.409,"close":149.441,"volume":259.0799865722656},{"timestamp":1742342700000,"open":149.444,"high":149.449,"low":149.432,"close":149.448,"volume":169.22999572753906},{"timestamp":1742342760000,"open":149.446,"high":149.454,"low":149.44,"close":149.451,"volume":61.79999923706055},{"timestamp":1742342820000,"open":149.452,"high":149.452,"low":149.408,"close":149.408,"volume":158.10000610351562},{"timestamp":1742342880000,"open":149.407,"high":149.431,"low":149.405,"close":149.42,"volume":165.4199981689453},{"timestamp":1742342940000,"open":149.418,"high":149.429,"low":149.409,"close":149.425,"volume":157.64999389648438},{"timestamp":1742343000000,"open":149.424,"high":149.426,"low":149.412,"close":149.414,"volume":85.19999694824219},{"timestamp":1742343060000,"open":149.414,"high":149.438,"low":149.407,"close":149.438,"volume":92.62000274658203},{"timestamp":1742343120000,"open":149.441,"high":149.457,"low":149.424,"close":149.424,"volume":181},{"timestamp":1742343180000,"open":149.425,"high":149.449,"low":149.425,"close":149.443,"volume":103.44000244140625},{"timestamp":1742343240000,"open":149.444,"high":149.456,"low":149.439,"close":149.448,"volume":73.68000030517578},{"timestamp":1742343300000,"open":149.449,"high":149.451,"low":149.418,"close":149.42,"volume":139.22999572753906},{"timestamp":1742343360000,"open":149.42,"high":149.428,"low":149.401,"close":149.406,"volume":131.25999450683594},{"timestamp":1742343420000,"open":149.407,"high":149.413,"low":149.361,"close":149.363,"volume":163.8000030517578},{"timestamp":1742343480000,"open":149.363,"high":149.371,"low":149.357,"close":149.369,"volume":103.63999938964844},{"timestamp":1742343540000,"open":149.367,"high":149.37,"low":149.325,"close":149.329,"volume":133.10000610351562},{"timestamp":1742343600000,"open":149.331,"high":149.355,"low":149.33,"close":149.348,"volume":166.3800048828125},{"timestamp":1742343660000,"open":149.348,"high":149.352,"low":149.318,"close":149.32,"volume":163.02000427246094},{"timestamp":1742343720000,"open":149.314,"high":149.331,"low":149.297,"close":149.323,"volume":162.83999633789062},{"timestamp":1742343780000,"open":149.322,"high":149.336,"low":149.319,"close":149.322,"volume":142.44000244140625},{"timestamp":1742343840000,"open":149.319,"high":149.327,"low":149.307,"close":149.315,"volume":162.3300018310547},{"timestamp":1742343900000,"open":149.315,"high":149.318,"low":149.307,"close":149.308,"volume":97.11000061035156},{"timestamp":1742343960000,"open":149.309,"high":149.331,"low":149.308,"close":149.331,"volume":153.9600067138672},{"timestamp":1742344020000,"open":149.33,"high":149.333,"low":149.311,"close":149.322,"volume":73.19999694824219},{"timestamp":1742344080000,"open":149.322,"high":149.323,"low":149.306,"close":149.311,"volume":89.4000015258789},{"timestamp":1742344140000,"open":149.313,"high":149.339,"low":149.311,"close":149.335,"volume":156.4499969482422},{"timestamp":1742344200000,"open":149.336,"high":149.349,"low":149.319,"close":149.336,"volume":145.47000122070312},{"timestamp":1742344260000,"open":149.335,"high":149.342,"low":149.318,"close":149.342,"volume":131.19000244140625},{"timestamp":1742344320000,"open":149.344,"high":149.377,"low":149.335,"close":149.376,"volume":156.89999389648438},{"timestamp":1742344380000,"open":149.375,"high":149.421,"low":149.375,"close":149.419,"volume":164.63999938964844},{"timestamp":1742344440000,"open":149.416,"high":149.444,"low":149.412,"close":149.425,"volume":210.05999755859375},{"timestamp":1742344500000,"open":149.425,"high":149.475,"low":149.425,"close":149.459,"volume":199.74000549316406},{"timestamp":1742344560000,"open":149.462,"high":149.494,"low":149.462,"close":149.488,"volume":158.42999267578125},{"timestamp":1742344620000,"open":149.488,"high":149.504,"low":149.485,"close":149.485,"volume":106.68000030517578},{"timestamp":1742344680000,"open":149.485,"high":149.509,"low":149.485,"close":149.5,"volume":136.8000030517578},{"timestamp":1742344740000,"open":149.499,"high":149.499,"low":149.47,"close":149.471,"volume":187.55999755859375},{"timestamp":1742344800000,"open":149.465,"high":149.479,"low":149.462,"close":149.477,"volume":147.47999572753906},{"timestamp":1742344860000,"open":149.477,"high":149.479,"low":149.445,"close":149.459,"volume":148.92999267578125},{"timestamp":1742344920000,"open":149.46,"high":149.462,"low":149.449,"close":149.46,"volume":136.9499969482422},{"timestamp":1742344980000,"open":149.459,"high":149.465,"low":149.453,"close":149.462,"volume":64.80000305175781},{"timestamp":1742345040000,"open":149.461,"high":149.474,"low":149.461,"close":149.471,"volume":54.599998474121094},{"timestamp":1742345100000,"open":149.47,"high":149.476,"low":149.467,"close":149.473,"volume":89.16000366210938},{"timestamp":1742345160000,"open":149.473,"high":149.473,"low":149.438,"close":149.452,"volume":115.80000305175781},{"timestamp":1742345220000,"open":149.451,"high":149.455,"low":149.441,"close":149.445,"volume":98.16000366210938},{"timestamp":1742345280000,"open":149.445,"high":149.458,"low":149.445,"close":149.453,"volume":66.30000305175781},{"timestamp":1742345340000,"open":149.454,"high":149.463,"low":149.451,"close":149.46,"volume":96.93000030517578},{"timestamp":1742345400000,"open":149.462,"high":149.485,"low":149.459,"close":149.481,"volume":137.39999389648438},{"timestamp":1742345460000,"open":149.483,"high":149.514,"low":149.479,"close":149.512,"volume":158.61000061035156},{"timestamp":1742345520000,"open":149.511,"high":149.536,"low":149.492,"close":149.492,"volume":295.67999267578125},{"timestamp":1742345580000,"open":149.493,"high":149.525,"low":149.492,"close":149.516,"volume":246.47999572753906},{"timestamp":1742345640000,"open":149.516,"high":149.587,"low":149.514,"close":149.578,"volume":789.8699951171875},{"timestamp":1742345700000,"open":149.582,"high":149.599,"low":149.561,"close":149.571,"volume":504.5199890136719},{"timestamp":1742345760000,"open":149.571,"high":149.602,"low":149.571,"close":149.601,"volume":144.4600067138672},{"timestamp":1742345820000,"open":149.601,"high":149.645,"low":149.596,"close":149.626,"volume":181.9199981689453},{"timestamp":1742345880000,"open":149.625,"high":149.635,"low":149.625,"close":149.628,"volume":123.20999908447266},{"timestamp":1742345940000,"open":149.628,"high":149.636,"low":149.603,"close":149.603,"volume":176.6199951171875},{"timestamp":1742346000000,"open":149.607,"high":149.617,"low":149.589,"close":149.596,"volume":153.69000244140625},{"timestamp":1742346060000,"open":149.599,"high":149.634,"low":149.594,"close":149.628,"volume":313.20001220703125},{"timestamp":1742346120000,"open":149.628,"high":149.641,"low":149.608,"close":149.609,"volume":169.57000732421875},{"timestamp":1742346180000,"open":149.61,"high":149.61,"low":149.591,"close":149.593,"volume":100.62000274658203},{"timestamp":1742346240000,"open":149.592,"high":149.593,"low":149.582,"close":149.585,"volume":92.5199966430664},{"timestamp":1742346300000,"open":149.585,"high":149.59,"low":149.568,"close":149.572,"volume":135.77999877929688},{"timestamp":1742346360000,"open":149.572,"high":149.578,"low":149.56,"close":149.576,"volume":142.57000732421875},{"timestamp":1742346420000,"open":149.576,"high":149.596,"low":149.571,"close":149.594,"volume":59.130001068115234},{"timestamp":1742346480000,"open":149.595,"high":149.595,"low":149.563,"close":149.563,"volume":93.56999969482422},{"timestamp":1742346540000,"open":149.562,"high":149.57,"low":149.55,"close":149.566,"volume":131.75999450683594},{"timestamp":1742346600000,"open":149.566,"high":149.591,"low":149.566,"close":149.591,"volume":117.51000213623047},{"timestamp":1742346660000,"open":149.59,"high":149.599,"low":149.582,"close":149.583,"volume":57.56999969482422},{"timestamp":1742346720000,"open":149.585,"high":149.606,"low":149.585,"close":149.602,"volume":89.0999984741211},{"timestamp":1742346780000,"open":149.601,"high":149.636,"low":149.599,"close":149.631,"volume":130.9199981689453},{"timestamp":1742346840000,"open":149.631,"high":149.643,"low":149.626,"close":149.642,"volume":103.44000244140625},{"timestamp":1742346900000,"open":149.642,"high":149.643,"low":149.618,"close":149.619,"volume":75.30000305175781},{"timestamp":1742346960000,"open":149.62,"high":149.631,"low":149.619,"close":149.621,"volume":84.5999984741211},{"timestamp":1742347020000,"open":149.624,"high":149.624,"low":149.605,"close":149.613,"volume":93.5999984741211},{"timestamp":1742347080000,"open":149.617,"high":149.624,"low":149.58,"close":149.595,"volume":105.80999755859375},{"timestamp":1742347140000,"open":149.595,"high":149.607,"low":149.579,"close":149.582,"volume":128.6999969482422},{"timestamp":1742347200000,"open":149.584,"high":149.594,"low":149.583,"close":149.594,"volume":39.630001068115234},{"timestamp":1742347260000,"open":149.594,"high":149.594,"low":149.581,"close":149.589,"volume":78},{"timestamp":1742347320000,"open":149.586,"high":149.59,"low":149.567,"close":149.57,"volume":72.88999938964844},{"timestamp":1742347380000,"open":149.57,"high":149.587,"low":149.57,"close":149.583,"volume":92.27999877929688},{"timestamp":1742347440000,"open":149.584,"high":149.584,"low":149.563,"close":149.563,"volume":94.41000366210938},{"timestamp":1742347500000,"open":149.563,"high":149.563,"low":149.543,"close":149.543,"volume":67.61000061035156},{"timestamp":1742347560000,"open":149.545,"high":149.556,"low":149.543,"close":149.553,"volume":91.70999908447266},{"timestamp":1742347620000,"open":149.552,"high":149.572,"low":149.549,"close":149.569,"volume":79.83000183105469},{"timestamp":1742347680000,"open":149.568,"high":149.574,"low":149.562,"close":149.574,"volume":69.08999633789062},{"timestamp":1742347740000,"open":149.573,"high":149.58,"low":149.555,"close":149.558,"volume":88.80000305175781},{"timestamp":1742347800000,"open":149.555,"high":149.556,"low":149.513,"close":149.513,"volume":145.97999572753906},{"timestamp":1742347860000,"open":149.513,"high":149.529,"low":149.511,"close":149.526,"volume":147.3000030517578},{"timestamp":1742347920000,"open":149.526,"high":149.532,"low":149.517,"close":149.521,"volume":150.4499969482422},{"timestamp":1742347980000,"open":149.522,"high":149.532,"low":149.501,"close":149.501,"volume":149.25},{"timestamp":1742348040000,"open":149.502,"high":149.516,"low":149.501,"close":149.51,"volume":105.5999984741211},{"timestamp":1742348100000,"open":149.512,"high":149.521,"low":149.499,"close":149.502,"volume":117.66000366210938},{"timestamp":1742348160000,"open":149.502,"high":149.507,"low":149.499,"close":149.502,"volume":92.79000091552734},{"timestamp":1742348220000,"open":149.503,"high":149.504,"low":149.477,"close":149.48,"volume":96.54000091552734},{"timestamp":1742348280000,"open":149.481,"high":149.505,"low":149.479,"close":149.499,"volume":201.6699981689453},{"timestamp":1742348340000,"open":149.5,"high":149.501,"low":149.497,"close":149.497,"volume":121.80000305175781},{"timestamp":1742348400000,"open":149.497,"high":149.497,"low":149.463,"close":149.469,"volume":171.02999877929688},{"timestamp":1742348460000,"open":149.469,"high":149.484,"low":149.46,"close":149.483,"volume":162.80999755859375},{"timestamp":1742348520000,"open":149.484,"high":149.509,"low":149.48,"close":149.509,"volume":110.27999877929688},{"timestamp":1742348580000,"open":149.509,"high":149.546,"low":149.505,"close":149.531,"volume":216.66000366210938},{"timestamp":1742348640000,"open":149.53,"high":149.536,"low":149.526,"close":149.53,"volume":100.5},{"timestamp":1742348700000,"open":149.528,"high":149.528,"low":149.491,"close":149.5,"volume":115.9800033569336},{"timestamp":1742348760000,"open":149.5,"high":149.527,"low":149.485,"close":149.527,"volume":140.3699951171875},{"timestamp":1742348820000,"open":149.527,"high":149.535,"low":149.52,"close":149.533,"volume":108.23999786376953},{"timestamp":1742348880000,"open":149.533,"high":149.544,"low":149.533,"close":149.544,"volume":77.04000091552734},{"timestamp":1742348940000,"open":149.544,"high":149.544,"low":149.514,"close":149.519,"volume":84.9000015258789},{"timestamp":1742349000000,"open":149.518,"high":149.529,"low":149.517,"close":149.52,"volume":70.19999694824219},{"timestamp":1742349060000,"open":149.521,"high":149.531,"low":149.508,"close":149.525,"volume":147.4199981689453},{"timestamp":1742349120000,"open":149.525,"high":149.546,"low":149.5,"close":149.5,"volume":178.1999969482422},{"timestamp":1742349180000,"open":149.499,"high":149.499,"low":149.482,"close":149.489,"volume":134.5800018310547},{"timestamp":1742349240000,"open":149.489,"high":149.504,"low":149.488,"close":149.491,"volume":99.38999938964844},{"timestamp":1742349300000,"open":149.49,"high":149.49,"low":149.462,"close":149.466,"volume":150.89999389648438},{"timestamp":1742349360000,"open":149.467,"high":149.469,"low":149.46,"close":149.466,"volume":148.1999969482422},{"timestamp":1742349420000,"open":149.466,"high":149.488,"low":149.451,"close":149.454,"volume":156.75},{"timestamp":1742349480000,"open":149.454,"high":149.462,"low":149.45,"close":149.453,"volume":97.80000305175781},{"timestamp":1742349540000,"open":149.453,"high":149.464,"low":149.438,"close":149.46,"volume":127.9800033569336},{"timestamp":1742349600000,"open":149.461,"high":149.478,"low":149.449,"close":149.461,"volume":354.239990234375},{"timestamp":1742349660000,"open":149.461,"high":149.462,"low":149.453,"close":149.456,"volume":64.05000305175781},{"timestamp":1742349720000,"open":149.456,"high":149.466,"low":149.453,"close":149.465,"volume":80.61000061035156},{"timestamp":1742349780000,"open":149.465,"high":149.482,"low":149.456,"close":149.456,"volume":148.55999755859375},{"timestamp":1742349840000,"open":149.456,"high":149.458,"low":149.45,"close":149.453,"volume":90.41999816894531},{"timestamp":1742349900000,"open":149.454,"high":149.47,"low":149.441,"close":149.466,"volume":155.8800048828125},{"timestamp":1742349960000,"open":149.464,"high":149.469,"low":149.452,"close":149.453,"volume":167.63999938964844},{"timestamp":1742350020000,"open":149.454,"high":149.465,"low":149.428,"close":149.431,"volume":117.30000305175781},{"timestamp":1742350080000,"open":149.432,"high":149.438,"low":149.402,"close":149.404,"volume":107.8499984741211},{"timestamp":1742350140000,"open":149.405,"high":149.408,"low":149.391,"close":149.391,"volume":162.83999633789062},{"timestamp":1742350200000,"open":149.39,"high":149.413,"low":149.381,"close":149.398,"volume":161.72999572753906},{"timestamp":1742350260000,"open":149.395,"high":149.402,"low":149.367,"close":149.37,"volume":124.41000366210938},{"timestamp":1742350320000,"open":149.37,"high":149.375,"low":149.346,"close":149.346,"volume":149.33999633789062},{"timestamp":1742350380000,"open":149.347,"high":149.356,"low":149.333,"close":149.353,"volume":143.39999389648438},{"timestamp":1742350440000,"open":149.353,"high":149.368,"low":149.352,"close":149.355,"volume":120.08999633789062},{"timestamp":1742350500000,"open":149.354,"high":149.37,"low":149.35,"close":149.365,"volume":114.5999984741211},{"timestamp":1742350560000,"open":149.365,"high":149.366,"low":149.354,"close":149.365,"volume":95.0999984741211},{"timestamp":1742350620000,"open":149.365,"high":149.385,"low":149.363,"close":149.382,"volume":108},{"timestamp":1742350680000,"open":149.381,"high":149.382,"low":149.358,"close":149.36,"volume":79.98999786376953},{"timestamp":1742350740000,"open":149.36,"high":149.39,"low":149.358,"close":149.386,"volume":113.37000274658203},{"timestamp":1742350800000,"open":149.39,"high":149.401,"low":149.363,"close":149.364,"volume":149.16000366210938},{"timestamp":1742350860000,"open":149.363,"high":149.376,"low":149.351,"close":149.354,"volume":119.04000091552734},{"timestamp":1742350920000,"open":149.348,"high":149.352,"low":149.335,"close":149.335,"volume":101.0999984741211},{"timestamp":1742350980000,"open":149.335,"high":149.336,"low":149.329,"close":149.33,"volume":83.0999984741211},{"timestamp":1742351040000,"open":149.331,"high":149.347,"low":149.323,"close":149.329,"volume":96.83999633789062},{"timestamp":1742351100000,"open":149.328,"high":149.552,"low":149.292,"close":149.469,"volume":691.22998046875},{"timestamp":1742351160000,"open":149.47,"high":149.495,"low":149.456,"close":149.491,"volume":269.25},{"timestamp":1742351220000,"open":149.495,"high":149.545,"low":149.488,"close":149.545,"volume":199.13999938964844},{"timestamp":1742351280000,"open":149.544,"high":149.549,"low":149.489,"close":149.491,"volume":227.8800048828125},{"timestamp":1742351340000,"open":149.491,"high":149.497,"low":149.466,"close":149.466,"volume":210.77999877929688},{"timestamp":1742351400000,"open":149.466,"high":149.467,"low":149.202,"close":149.298,"volume":524.25},{"timestamp":1742351460000,"open":149.297,"high":149.334,"low":149.28,"close":149.304,"volume":267.1199951171875},{"timestamp":1742351520000,"open":149.305,"high":149.331,"low":149.227,"close":149.244,"volume":293.25},{"timestamp":1742351580000,"open":149.244,"high":149.282,"low":149.244,"close":149.249,"volume":233.49000549316406},{"timestamp":1742351640000,"open":149.249,"high":149.295,"low":149.244,"close":149.282,"volume":213.05999755859375},{"timestamp":1742351700000,"open":149.282,"high":149.315,"low":149.277,"close":149.314,"volume":179.19000244140625},{"timestamp":1742351760000,"open":149.315,"high":149.344,"low":149.309,"close":149.336,"volume":139.22999572753906},{"timestamp":1742351820000,"open":149.335,"high":149.376,"low":149.334,"close":149.362,"volume":183.75},{"timestamp":1742351880000,"open":149.361,"high":149.37,"low":149.344,"close":149.344,"volume":85.68000030517578},{"timestamp":1742351940000,"open":149.345,"high":149.347,"low":149.311,"close":149.316,"volume":97.80000305175781},{"timestamp":1742352000000,"open":149.316,"high":149.339,"low":149.306,"close":149.338,"volume":52.79999923706055},{"timestamp":1742352060000,"open":149.34,"high":149.361,"low":149.338,"close":149.357,"volume":85.37999725341797},{"timestamp":1742352120000,"open":149.356,"high":149.376,"low":149.352,"close":149.359,"volume":86.76000213623047},{"timestamp":1742352180000,"open":149.359,"high":149.414,"low":149.359,"close":149.411,"volume":94.55999755859375},{"timestamp":1742352240000,"open":149.408,"high":149.408,"low":149.374,"close":149.39,"volume":101.4000015258789},{"timestamp":1742352300000,"open":149.39,"high":149.404,"low":149.39,"close":149.399,"volume":94.62000274658203},{"timestamp":1742352360000,"open":149.398,"high":149.419,"low":149.398,"close":149.416,"volume":111.83999633789062},{"timestamp":1742352420000,"open":149.413,"high":149.413,"low":149.387,"close":149.392,"volume":83.63999938964844},{"timestamp":1742352480000,"open":149.392,"high":149.416,"low":149.387,"close":149.389,"volume":64.41000366210938},{"timestamp":1742352540000,"open":149.39,"high":149.391,"low":149.369,"close":149.384,"volume":75.44999694824219},{"timestamp":1742352600000,"open":149.384,"high":149.42,"low":149.384,"close":149.409,"volume":91.19999694824219},{"timestamp":1742352660000,"open":149.415,"high":149.435,"low":149.415,"close":149.432,"volume":65.69999694824219},{"timestamp":1742352720000,"open":149.433,"high":149.434,"low":149.432,"close":149.434,"volume":21.600000381469727},{"timestamp":1742352780000,"open":149.434,"high":149.462,"low":149.432,"close":149.457,"volume":90.9000015258789},{"timestamp":1742352840000,"open":149.455,"high":149.46,"low":149.448,"close":149.448,"volume":84.4800033569336},{"timestamp":1742352900000,"open":149.447,"high":149.467,"low":149.443,"close":149.451,"volume":113.12999725341797},{"timestamp":1742352960000,"open":149.452,"high":149.452,"low":149.444,"close":149.445,"volume":42.47999954223633},{"timestamp":1742353020000,"open":149.447,"high":149.455,"low":149.44,"close":149.442,"volume":55.709999084472656},{"timestamp":1742353080000,"open":149.438,"high":149.438,"low":149.43,"close":149.434,"volume":36},{"timestamp":1742353140000,"open":149.434,"high":149.435,"low":149.417,"close":149.418,"volume":68.27999877929688},{"timestamp":1742353200000,"open":149.419,"high":149.432,"low":149.41,"close":149.432,"volume":59.220001220703125},{"timestamp":1742353260000,"open":149.431,"high":149.432,"low":149.431,"close":149.432,"volume":10.800000190734863},{"timestamp":1742353320000,"open":149.432,"high":149.432,"low":149.412,"close":149.413,"volume":30},{"timestamp":1742353380000,"open":149.413,"high":149.434,"low":149.411,"close":149.424,"volume":34.08000183105469},{"timestamp":1742353440000,"open":149.425,"high":149.429,"low":149.412,"close":149.415,"volume":34.20000076293945},{"timestamp":1742353500000,"open":149.415,"high":149.429,"low":149.413,"close":149.429,"volume":35.70000076293945},{"timestamp":1742353560000,"open":149.426,"high":149.426,"low":149.412,"close":149.425,"volume":54},{"timestamp":1742353620000,"open":149.422,"high":149.422,"low":149.412,"close":149.412,"volume":16.799999237060547},{"timestamp":1742353680000,"open":149.41,"high":149.424,"low":149.401,"close":149.409,"volume":86.69999694824219},{"timestamp":1742353740000,"open":149.41,"high":149.424,"low":149.409,"close":149.419,"volume":50.70000076293945},{"timestamp":1742353800000,"open":149.419,"high":149.429,"low":149.411,"close":149.427,"volume":32.400001525878906},{"timestamp":1742353860000,"open":149.429,"high":149.429,"low":149.421,"close":149.425,"volume":24.299999237060547},{"timestamp":1742353920000,"open":149.425,"high":149.432,"low":149.424,"close":149.431,"volume":30},{"timestamp":1742353980000,"open":149.432,"high":149.435,"low":149.431,"close":149.431,"volume":13.199999809265137},{"timestamp":1742354040000,"open":149.432,"high":149.434,"low":149.431,"close":149.433,"volume":15.600000381469727},{"timestamp":1742354100000,"open":149.433,"high":149.454,"low":149.431,"close":149.444,"volume":55.79999923706055},{"timestamp":1742354160000,"open":149.447,"high":149.449,"low":149.419,"close":149.422,"volume":45.29999923706055},{"timestamp":1742354220000,"open":149.428,"high":149.439,"low":149.419,"close":149.437,"volume":58.349998474121094},{"timestamp":1742354280000,"open":149.437,"high":149.439,"low":149.415,"close":149.425,"volume":103.76000213623047},{"timestamp":1742354340000,"open":149.425,"high":149.43,"low":149.417,"close":149.429,"volume":79.05000305175781},{"timestamp":1742354400000,"open":149.428,"high":149.45,"low":149.427,"close":149.444,"volume":151.22999572753906},{"timestamp":1742354460000,"open":149.444,"high":149.461,"low":149.444,"close":149.454,"volume":45.599998474121094},{"timestamp":1742354520000,"open":149.453,"high":149.479,"low":149.453,"close":149.479,"volume":37.20000076293945},{"timestamp":1742354580000,"open":149.48,"high":149.484,"low":149.474,"close":149.478,"volume":88.80000305175781},{"timestamp":1742354640000,"open":149.478,"high":149.481,"low":149.474,"close":149.475,"volume":85.19999694824219},{"timestamp":1742354700000,"open":149.474,"high":149.481,"low":149.474,"close":149.479,"volume":22.920000076293945},{"timestamp":1742354760000,"open":149.479,"high":149.496,"low":149.479,"close":149.481,"volume":84.95999908447266},{"timestamp":1742354820000,"open":149.48,"high":149.481,"low":149.474,"close":149.474,"volume":58.20000076293945},{"timestamp":1742354880000,"open":149.475,"high":149.498,"low":149.468,"close":149.497,"volume":72.44999694824219},{"timestamp":1742354940000,"open":149.498,"high":149.514,"low":149.497,"close":149.506,"volume":64.6500015258789},{"timestamp":1742355000000,"open":149.506,"high":149.513,"low":149.494,"close":149.51,"volume":80.22000122070312},{"timestamp":1742355060000,"open":149.508,"high":149.509,"low":149.474,"close":149.487,"volume":90.72000122070312},{"timestamp":1742355120000,"open":149.486,"high":149.49,"low":149.459,"close":149.462,"volume":69.5199966430664},{"timestamp":1742355180000,"open":149.467,"high":149.47,"low":149.461,"close":149.463,"volume":67.70999908447266},{"timestamp":1742355240000,"open":149.462,"high":149.462,"low":149.452,"close":149.453,"volume":56.11000061035156},{"timestamp":1742355300000,"open":149.453,"high":149.454,"low":149.433,"close":149.434,"volume":46.380001068115234},{"timestamp":1742355360000,"open":149.434,"high":149.45,"low":149.433,"close":149.448,"volume":50.310001373291016},{"timestamp":1742355420000,"open":149.449,"high":149.451,"low":149.438,"close":149.442,"volume":34.13999938964844},{"timestamp":1742355480000,"open":149.441,"high":149.442,"low":149.44,"close":149.442,"volume":11.220000267028809},{"timestamp":1742355540000,"open":149.442,"high":149.443,"low":149.409,"close":149.411,"volume":87.81999969482422},{"timestamp":1742355600000,"open":149.41,"high":149.434,"low":149.41,"close":149.427,"volume":72},{"timestamp":1742355660000,"open":149.427,"high":149.428,"low":149.399,"close":149.408,"volume":105.72000122070312},{"timestamp":1742355720000,"open":149.408,"high":149.436,"low":149.403,"close":149.432,"volume":75.30000305175781},{"timestamp":1742355780000,"open":149.433,"high":149.433,"low":149.421,"close":149.424,"volume":64.37999725341797},{"timestamp":1742355840000,"open":149.426,"high":149.429,"low":149.425,"close":149.425,"volume":30.600000381469727},{"timestamp":1742355900000,"open":149.426,"high":149.435,"low":149.426,"close":149.427,"volume":57.9900016784668},{"timestamp":1742355960000,"open":149.426,"high":149.426,"low":149.414,"close":149.424,"volume":47.70000076293945},{"timestamp":1742356020000,"open":149.426,"high":149.431,"low":149.407,"close":149.407,"volume":75.77999877929688},{"timestamp":1742356080000,"open":149.409,"high":149.425,"low":149.404,"close":149.405,"volume":113.19000244140625},{"timestamp":1742356140000,"open":149.404,"high":149.415,"low":149.404,"close":149.413,"volume":33.47999954223633},{"timestamp":1742356200000,"open":149.414,"high":149.415,"low":149.407,"close":149.413,"volume":32.25},{"timestamp":1742356260000,"open":149.409,"high":149.409,"low":149.384,"close":149.387,"volume":88.55999755859375},{"timestamp":1742356320000,"open":149.389,"high":149.392,"low":149.381,"close":149.388,"volume":45.18000030517578},{"timestamp":1742356380000,"open":149.388,"high":149.396,"low":149.382,"close":149.392,"volume":59.70000076293945},{"timestamp":1742356440000,"open":149.393,"high":149.393,"low":149.355,"close":149.358,"volume":121.80000305175781},{"timestamp":1742356500000,"open":149.358,"high":149.359,"low":149.343,"close":149.347,"volume":53.4900016784668},{"timestamp":1742356560000,"open":149.343,"high":149.343,"low":149.3,"close":149.337,"volume":154.0500030517578},{"timestamp":1742356620000,"open":149.337,"high":149.337,"low":149.302,"close":149.313,"volume":167.38999938964844},{"timestamp":1742356680000,"open":149.312,"high":149.313,"low":149.306,"close":149.312,"volume":73.26000213623047},{"timestamp":1742356740000,"open":149.314,"high":149.332,"low":149.313,"close":149.321,"volume":55.439998626708984},{"timestamp":1742356800000,"open":149.322,"high":149.324,"low":149.305,"close":149.32,"volume":72.12000274658203},{"timestamp":1742356860000,"open":149.32,"high":149.327,"low":149.308,"close":149.326,"volume":74.7300033569336},{"timestamp":1742356920000,"open":149.327,"high":149.343,"low":149.327,"close":149.338,"volume":84.23999786376953},{"timestamp":1742356980000,"open":149.337,"high":149.339,"low":149.328,"close":149.329,"volume":76.94999694824219},{"timestamp":1742357040000,"open":149.329,"high":149.333,"low":149.329,"close":149.331,"volume":48.84000015258789},{"timestamp":1742357100000,"open":149.331,"high":149.331,"low":149.311,"close":149.313,"volume":43.290000915527344},{"timestamp":1742357160000,"open":149.314,"high":149.325,"low":149.309,"close":149.321,"volume":48.900001525878906},{"timestamp":1742357220000,"open":149.321,"high":149.332,"low":149.315,"close":149.332,"volume":55.77000045776367},{"timestamp":1742357280000,"open":149.331,"high":149.362,"low":149.331,"close":149.362,"volume":61.95000076293945},{"timestamp":1742357340000,"open":149.362,"high":149.367,"low":149.357,"close":149.36,"volume":54.689998626708984},{"timestamp":1742357400000,"open":149.36,"high":149.38,"low":149.357,"close":149.357,"volume":68.58000183105469},{"timestamp":1742357460000,"open":149.355,"high":149.355,"low":149.347,"close":149.354,"volume":74.33999633789062},{"timestamp":1742357520000,"open":149.353,"high":149.389,"low":149.353,"close":149.385,"volume":142.0800018310547},{"timestamp":1742357580000,"open":149.386,"high":149.409,"low":149.372,"close":149.384,"volume":151.35000610351562},{"timestamp":1742357640000,"open":149.385,"high":149.387,"low":149.374,"close":149.379,"volume":84},{"timestamp":1742357700000,"open":149.379,"high":149.379,"low":149.354,"close":149.354,"volume":129},{"timestamp":1742357760000,"open":149.353,"high":149.358,"low":149.347,"close":149.353,"volume":67.26000213623047},{"timestamp":1742357820000,"open":149.361,"high":149.381,"low":149.358,"close":149.38,"volume":71.48999786376953},{"timestamp":1742357880000,"open":149.38,"high":149.38,"low":149.367,"close":149.372,"volume":46.709999084472656},{"timestamp":1742357940000,"open":149.371,"high":149.378,"low":149.358,"close":149.376,"volume":61.439998626708984},{"timestamp":1742358000000,"open":149.375,"high":149.379,"low":149.36,"close":149.363,"volume":65.0999984741211},{"timestamp":1742358060000,"open":149.362,"high":149.4,"low":149.362,"close":149.395,"volume":87.30000305175781},{"timestamp":1742358120000,"open":149.403,"high":149.458,"low":149.396,"close":149.457,"volume":147.83999633789062},{"timestamp":1742358180000,"open":149.457,"high":149.484,"low":149.455,"close":149.475,"volume":90.23999786376953},{"timestamp":1742358240000,"open":149.484,"high":149.504,"low":149.482,"close":149.49,"volume":81.4800033569336},{"timestamp":1742358300000,"open":149.489,"high":149.489,"low":149.471,"close":149.472,"volume":35.099998474121094},{"timestamp":1742358360000,"open":149.472,"high":149.474,"low":149.459,"close":149.464,"volume":63.599998474121094},{"timestamp":1742358420000,"open":149.463,"high":149.463,"low":149.457,"close":149.459,"volume":36.2400016784668},{"timestamp":1742358480000,"open":149.46,"high":149.48,"low":149.458,"close":149.479,"volume":71.0999984741211},{"timestamp":1742358540000,"open":149.477,"high":149.477,"low":149.462,"close":149.467,"volume":57},{"timestamp":1742358600000,"open":149.469,"high":149.488,"low":149.469,"close":149.483,"volume":75.12000274658203},{"timestamp":1742358660000,"open":149.483,"high":149.492,"low":149.483,"close":149.487,"volume":58.08000183105469},{"timestamp":1742358720000,"open":149.487,"high":149.494,"low":149.471,"close":149.488,"volume":89.7300033569336},{"timestamp":1742358780000,"open":149.488,"high":149.508,"low":149.488,"close":149.506,"volume":69.08999633789062},{"timestamp":1742358840000,"open":149.506,"high":149.506,"low":149.495,"close":149.502,"volume":64.16999816894531},{"timestamp":1742358900000,"open":149.503,"high":149.509,"low":149.499,"close":149.508,"volume":41.369998931884766},{"timestamp":1742358960000,"open":149.506,"high":149.513,"low":149.494,"close":149.513,"volume":57.75},{"timestamp":1742359020000,"open":149.518,"high":149.522,"low":149.499,"close":149.501,"volume":53.279998779296875},{"timestamp":1742359080000,"open":149.501,"high":149.515,"low":149.5,"close":149.509,"volume":27},{"timestamp":1742359140000,"open":149.509,"high":149.521,"low":149.509,"close":149.516,"volume":66.56999969482422},{"timestamp":1742359200000,"open":149.518,"high":149.545,"low":149.507,"close":149.545,"volume":75.83999633789062},{"timestamp":1742359260000,"open":149.544,"high":149.555,"low":149.537,"close":149.549,"volume":78.9000015258789},{"timestamp":1742359320000,"open":149.546,"high":149.547,"low":149.532,"close":149.542,"volume":37.619998931884766},{"timestamp":1742359380000,"open":149.543,"high":149.565,"low":149.541,"close":149.565,"volume":39.630001068115234},{"timestamp":1742359440000,"open":149.566,"high":149.57,"low":149.565,"close":149.567,"volume":62.43000030517578},{"timestamp":1742359500000,"open":149.556,"high":149.558,"low":149.54,"close":149.548,"volume":84.36000061035156},{"timestamp":1742359560000,"open":149.554,"high":149.565,"low":149.553,"close":149.562,"volume":51.38999938964844},{"timestamp":1742359620000,"open":149.562,"high":149.563,"low":149.543,"close":149.545,"volume":73.44000244140625},{"timestamp":1742359680000,"open":149.546,"high":149.546,"low":149.54,"close":149.545,"volume":46.619998931884766},{"timestamp":1742359740000,"open":149.55,"high":149.554,"low":149.546,"close":149.549,"volume":77.48999786376953},{"timestamp":1742359800000,"open":149.556,"high":149.561,"low":149.543,"close":149.552,"volume":75.72000122070312},{"timestamp":1742359860000,"open":149.55,"high":149.566,"low":149.541,"close":149.545,"volume":88.26000213623047},{"timestamp":1742359920000,"open":149.545,"high":149.545,"low":149.538,"close":149.541,"volume":35.63999938964844},{"timestamp":1742359980000,"open":149.544,"high":149.558,"low":149.544,"close":149.549,"volume":87.30000305175781},{"timestamp":1742360040000,"open":149.549,"high":149.55,"low":149.536,"close":149.536,"volume":53.099998474121094},{"timestamp":1742360100000,"open":149.538,"high":149.54,"low":149.531,"close":149.533,"volume":55.95000076293945},{"timestamp":1742360160000,"open":149.533,"high":149.538,"low":149.51,"close":149.513,"volume":59.25},{"timestamp":1742360220000,"open":149.524,"high":149.536,"low":149.524,"close":149.529,"volume":73.19999694824219},{"timestamp":1742360280000,"open":149.528,"high":149.551,"low":149.52,"close":149.532,"volume":77.16000366210938},{"timestamp":1742360340000,"open":149.531,"high":149.535,"low":149.526,"close":149.533,"volume":71.01000213623047},{"timestamp":1742360400000,"open":149.538,"high":149.553,"low":149.536,"close":149.547,"volume":62.400001525878906},{"timestamp":1742360460000,"open":149.548,"high":149.549,"low":149.534,"close":149.541,"volume":38.52000045776367},{"timestamp":1742360520000,"open":149.542,"high":149.588,"low":149.542,"close":149.588,"volume":67.91999816894531},{"timestamp":1742360580000,"open":149.591,"high":149.596,"low":149.581,"close":149.593,"volume":48.029998779296875},{"timestamp":1742360640000,"open":149.597,"high":149.61,"low":149.551,"close":149.551,"volume":149.1300048828125},{"timestamp":1742360700000,"open":149.551,"high":149.572,"low":149.544,"close":149.563,"volume":54.209999084472656},{"timestamp":1742360760000,"open":149.562,"high":149.563,"low":149.56,"close":149.56,"volume":7.289999961853027},{"timestamp":1742360820000,"open":149.57,"high":149.573,"low":149.551,"close":149.569,"volume":77.55000305175781},{"timestamp":1742360880000,"open":149.567,"high":149.586,"low":149.567,"close":149.586,"volume":40.79999923706055},{"timestamp":1742360940000,"open":149.588,"high":149.588,"low":149.565,"close":149.573,"volume":77.0999984741211},{"timestamp":1742361000000,"open":149.573,"high":149.584,"low":149.565,"close":149.58,"volume":63},{"timestamp":1742361060000,"open":149.586,"high":149.612,"low":149.579,"close":149.608,"volume":158.72999572753906},{"timestamp":1742361120000,"open":149.609,"high":149.632,"low":149.602,"close":149.627,"volume":81.75},{"timestamp":1742361180000,"open":149.624,"high":149.627,"low":149.619,"close":149.622,"volume":101.01000213623047},{"timestamp":1742361240000,"open":149.622,"high":149.634,"low":149.589,"close":149.59,"volume":132.3300018310547},{"timestamp":1742361300000,"open":149.59,"high":149.601,"low":149.567,"close":149.598,"volume":116.0999984741211},{"timestamp":1742361360000,"open":149.601,"high":149.616,"low":149.592,"close":149.599,"volume":85.05000305175781},{"timestamp":1742361420000,"open":149.599,"high":149.621,"low":149.599,"close":149.606,"volume":81.08999633789062},{"timestamp":1742361480000,"open":149.607,"high":149.625,"low":149.605,"close":149.621,"volume":41.63999938964844},{"timestamp":1742361540000,"open":149.622,"high":149.63,"low":149.605,"close":149.607,"volume":81.45999908447266},{"timestamp":1742361600000,"open":149.606,"high":149.62,"low":149.595,"close":149.614,"volume":100.93000030517578},{"timestamp":1742361660000,"open":149.621,"high":149.621,"low":149.597,"close":149.604,"volume":73.38999938964844},{"timestamp":1742361720000,"open":149.604,"high":149.622,"low":149.6,"close":149.601,"volume":74.5199966430664},{"timestamp":1742361780000,"open":149.602,"high":149.62,"low":149.597,"close":149.62,"volume":60.65999984741211},{"timestamp":1742361840000,"open":149.62,"high":149.629,"low":149.597,"close":149.608,"volume":109.31999969482422},{"timestamp":1742361900000,"open":149.61,"high":149.631,"low":149.6,"close":149.6,"volume":60.75},{"timestamp":1742361960000,"open":149.601,"high":149.621,"low":149.6,"close":149.602,"volume":74.33999633789062},{"timestamp":1742362020000,"open":149.607,"high":149.619,"low":149.6,"close":149.603,"volume":117.62999725341797},{"timestamp":1742362080000,"open":149.603,"high":149.624,"low":149.601,"close":149.602,"volume":81.54000091552734},{"timestamp":1742362140000,"open":149.604,"high":149.614,"low":149.601,"close":149.601,"volume":33.29999923706055},{"timestamp":1742362200000,"open":149.6,"high":149.636,"low":149.6,"close":149.63,"volume":127.69999694824219},{"timestamp":1742362260000,"open":149.629,"high":149.635,"low":149.623,"close":149.625,"volume":84.12000274658203},{"timestamp":1742362320000,"open":149.625,"high":149.705,"low":149.625,"close":149.696,"volume":193.38999938964844},{"timestamp":1742362380000,"open":149.697,"high":149.736,"low":149.694,"close":149.724,"volume":148.25999450683594},{"timestamp":1742362440000,"open":149.725,"high":149.726,"low":149.705,"close":149.705,"volume":73.0199966430664},{"timestamp":1742362500000,"open":149.706,"high":149.726,"low":149.688,"close":149.69,"volume":62.58000183105469},{"timestamp":1742362560000,"open":149.692,"high":149.697,"low":149.675,"close":149.684,"volume":44.70000076293945},{"timestamp":1742362620000,"open":149.684,"high":149.695,"low":149.683,"close":149.689,"volume":48.119998931884766},{"timestamp":1742362680000,"open":149.69,"high":149.691,"low":149.665,"close":149.667,"volume":97.41999816894531},{"timestamp":1742362740000,"open":149.668,"high":149.671,"low":149.628,"close":149.637,"volume":135.82000732421875},{"timestamp":1742362800000,"open":149.639,"high":149.642,"low":149.621,"close":149.636,"volume":85.3499984741211},{"timestamp":1742362860000,"open":149.639,"high":149.65,"low":149.631,"close":149.633,"volume":62.34000015258789},{"timestamp":1742362920000,"open":149.634,"high":149.66,"low":149.634,"close":149.658,"volume":67.13999938964844},{"timestamp":1742362980000,"open":149.659,"high":149.661,"low":149.638,"close":149.647,"volume":44.880001068115234},{"timestamp":1742363040000,"open":149.647,"high":149.693,"low":149.647,"close":149.691,"volume":146.5800018310547},{"timestamp":1742363100000,"open":149.691,"high":149.698,"low":149.689,"close":149.691,"volume":67.56999969482422},{"timestamp":1742363160000,"open":149.696,"high":149.703,"low":149.691,"close":149.693,"volume":44.66999816894531},{"timestamp":1742363220000,"open":149.693,"high":149.703,"low":149.673,"close":149.68,"volume":121.11000061035156},{"timestamp":1742363280000,"open":149.68,"high":149.694,"low":149.675,"close":149.687,"volume":41.310001373291016},{"timestamp":1742363340000,"open":149.688,"high":149.711,"low":149.671,"close":149.682,"volume":87.36000061035156},{"timestamp":1742363400000,"open":149.684,"high":149.691,"low":149.675,"close":149.685,"volume":75.1500015258789},{"timestamp":1742363460000,"open":149.686,"high":149.714,"low":149.686,"close":149.712,"volume":67.68000030517578},{"timestamp":1742363520000,"open":149.712,"high":149.734,"low":149.712,"close":149.734,"volume":64.11000061035156},{"timestamp":1742363580000,"open":149.732,"high":149.733,"low":149.727,"close":149.729,"volume":53.52000045776367},{"timestamp":1742363640000,"open":149.73,"high":149.737,"low":149.718,"close":149.729,"volume":154.25999450683594},{"timestamp":1742363700000,"open":149.729,"high":149.734,"low":149.72,"close":149.732,"volume":76.88999938964844},{"timestamp":1742363760000,"open":149.734,"high":149.739,"low":149.729,"close":149.739,"volume":55.63999938964844},{"timestamp":1742363820000,"open":149.739,"high":149.755,"low":149.713,"close":149.714,"volume":143.24000549316406},{"timestamp":1742363880000,"open":149.715,"high":149.754,"low":149.715,"close":149.752,"volume":100.73999786376953},{"timestamp":1742363940000,"open":149.753,"high":149.776,"low":149.753,"close":149.773,"volume":100.73999786376953},{"timestamp":1742364000000,"open":149.772,"high":149.794,"low":149.763,"close":149.793,"volume":230.6699981689453},{"timestamp":1742364060000,"open":149.793,"high":149.809,"low":149.776,"close":149.797,"volume":188.5800018310547},{"timestamp":1742364120000,"open":149.798,"high":149.802,"low":149.769,"close":149.773,"volume":171.08999633789062},{"timestamp":1742364180000,"open":149.774,"high":149.804,"low":149.773,"close":149.802,"volume":54},{"timestamp":1742364240000,"open":149.802,"high":149.816,"low":149.801,"close":149.804,"volume":108.58000183105469},{"timestamp":1742364300000,"open":149.804,"high":149.812,"low":149.782,"close":149.809,"volume":102.02999877929688},{"timestamp":1742364360000,"open":149.809,"high":149.809,"low":149.773,"close":149.774,"volume":72.83999633789062},{"timestamp":1742364420000,"open":149.774,"high":149.789,"low":149.77,"close":149.776,"volume":137.85000610351562},{"timestamp":1742364480000,"open":149.776,"high":149.797,"low":149.773,"close":149.797,"volume":152.25},{"timestamp":1742364540000,"open":149.801,"high":149.808,"low":149.793,"close":149.797,"volume":77.01000213623047},{"timestamp":1742364600000,"open":149.797,"high":149.806,"low":149.788,"close":149.803,"volume":151.2899932861328},{"timestamp":1742364660000,"open":149.806,"high":149.815,"low":149.806,"close":149.81,"volume":75},{"timestamp":1742364720000,"open":149.81,"high":149.811,"low":149.804,"close":149.811,"volume":50.099998474121094},{"timestamp":1742364780000,"open":149.812,"high":149.815,"low":149.79,"close":149.791,"volume":59.25},{"timestamp":1742364840000,"open":149.793,"high":149.793,"low":149.774,"close":149.777,"volume":80.25},{"timestamp":1742364900000,"open":149.775,"high":149.82,"low":149.762,"close":149.805,"volume":156.9600067138672},{"timestamp":1742364960000,"open":149.806,"high":149.81,"low":149.806,"close":149.807,"volume":65.0999984741211},{"timestamp":1742365020000,"open":149.808,"high":149.823,"low":149.805,"close":149.821,"volume":63.45000076293945},{"timestamp":1742365080000,"open":149.824,"high":149.853,"low":149.816,"close":149.821,"volume":178.9199981689453},{"timestamp":1742365140000,"open":149.824,"high":149.832,"low":149.807,"close":149.811,"volume":134.1300048828125},{"timestamp":1742365200000,"open":149.812,"high":149.836,"low":149.812,"close":149.831,"volume":101.4000015258789},{"timestamp":1742365260000,"open":149.833,"high":149.852,"low":149.832,"close":149.851,"volume":169.58999633789062},{"timestamp":1742365320000,"open":149.851,"high":149.865,"low":149.844,"close":149.862,"volume":156.66000366210938},{"timestamp":1742365380000,"open":149.863,"high":149.893,"low":149.843,"close":149.892,"volume":227.63999938964844},{"timestamp":1742365440000,"open":149.893,"high":149.895,"low":149.857,"close":149.873,"volume":269.9700012207031},{"timestamp":1742365500000,"open":149.875,"high":149.889,"low":149.828,"close":149.849,"volume":178.7899932861328},{"timestamp":1742365560000,"open":149.85,"high":149.876,"low":149.847,"close":149.867,"volume":93.41999816894531},{"timestamp":1742365620000,"open":149.867,"high":149.877,"low":149.863,"close":149.87,"volume":104.0999984741211},{"timestamp":1742365680000,"open":149.874,"high":149.879,"low":149.861,"close":149.871,"volume":99.5999984741211},{"timestamp":1742365740000,"open":149.869,"high":149.87,"low":149.821,"close":149.859,"volume":200.6999969482422},{"timestamp":1742365800000,"open":149.859,"high":149.866,"low":149.834,"close":149.835,"volume":252.14999389648438},{"timestamp":1742365860000,"open":149.834,"high":149.835,"low":149.78,"close":149.823,"volume":323.4599914550781},{"timestamp":1742365920000,"open":149.826,"high":149.84,"low":149.786,"close":149.818,"volume":278.6099853515625},{"timestamp":1742365980000,"open":149.818,"high":149.829,"low":149.692,"close":149.758,"volume":508.6600036621094},{"timestamp":1742366040000,"open":149.757,"high":149.768,"low":149.692,"close":149.741,"volume":335.1300048828125},{"timestamp":1742366100000,"open":149.741,"high":149.767,"low":149.701,"close":149.758,"volume":257.4599914550781},{"timestamp":1742366160000,"open":149.761,"high":149.784,"low":149.756,"close":149.781,"volume":146.6999969482422},{"timestamp":1742366220000,"open":149.782,"high":149.836,"low":149.776,"close":149.836,"volume":229.86000061035156},{"timestamp":1742366280000,"open":149.835,"high":149.945,"low":149.835,"close":149.913,"volume":317.3599853515625},{"timestamp":1742366340000,"open":149.925,"high":149.948,"low":149.909,"close":149.927,"volume":267.4599914550781},{"timestamp":1742366400000,"open":149.931,"high":149.979,"low":149.923,"close":149.942,"volume":289.95001220703125},{"timestamp":1742366460000,"open":149.946,"high":149.966,"low":149.939,"close":149.953,"volume":192.60000610351562},{"timestamp":1742366520000,"open":149.953,"high":150.013,"low":149.953,"close":149.998,"volume":286.55999755859375},{"timestamp":1742366580000,"open":149.989,"high":150.019,"low":149.979,"close":149.998,"volume":248.52000427246094},{"timestamp":1742366640000,"open":149.997,"high":149.998,"low":149.926,"close":149.953,"volume":270.3699951171875},{"timestamp":1742366700000,"open":149.954,"high":149.954,"low":149.881,"close":149.881,"volume":236.33999633789062},{"timestamp":1742366760000,"open":149.875,"high":149.927,"low":149.873,"close":149.922,"volume":148.5},{"timestamp":1742366820000,"open":149.924,"high":149.96,"low":149.924,"close":149.959,"volume":175.74000549316406},{"timestamp":1742366880000,"open":149.96,"high":149.96,"low":149.755,"close":149.836,"volume":523.9199829101562},{"timestamp":1742366940000,"open":149.836,"high":149.836,"low":149.558,"close":149.691,"volume":739.2000122070312},{"timestamp":1742367000000,"open":149.693,"high":149.748,"low":149.664,"close":149.741,"volume":396},{"timestamp":1742367060000,"open":149.746,"high":149.777,"low":149.726,"close":149.726,"volume":223.6199951171875},{"timestamp":1742367120000,"open":149.726,"high":149.856,"low":149.726,"close":149.808,"volume":496.8299865722656},{"timestamp":1742367180000,"open":149.809,"high":149.819,"low":149.751,"close":149.771,"volume":313.32000732421875},{"timestamp":1742367240000,"open":149.771,"high":149.776,"low":149.718,"close":149.718,"volume":205.1699981689453},{"timestamp":1742367300000,"open":149.713,"high":149.777,"low":149.711,"close":149.749,"volume":123.97000122070312},{"timestamp":1742367360000,"open":149.751,"high":149.763,"low":149.709,"close":149.711,"volume":162.63999938964844},{"timestamp":1742367420000,"open":149.71,"high":149.72,"low":149.651,"close":149.663,"volume":330.45001220703125},{"timestamp":1742367480000,"open":149.661,"high":149.713,"low":149.637,"close":149.643,"volume":324.760009765625},{"timestamp":1742367540000,"open":149.643,"high":149.665,"low":149.622,"close":149.659,"volume":465.7799987792969},{"timestamp":1742367600000,"open":149.664,"high":149.668,"low":149.546,"close":149.555,"volume":538.9000244140625},{"timestamp":1742367660000,"open":149.555,"high":149.566,"low":149.431,"close":149.44,"volume":711.510009765625},{"timestamp":1742367720000,"open":149.439,"high":149.506,"low":149.407,"close":149.493,"volume":624.3900146484375},{"timestamp":1742367780000,"open":149.492,"high":149.529,"low":149.458,"close":149.5,"volume":611.6400146484375},{"timestamp":1742367840000,"open":149.499,"high":149.528,"low":149.46,"close":149.525,"volume":437.6099853515625},{"timestamp":1742367900000,"open":149.525,"high":149.53,"low":149.438,"close":149.465,"volume":295.1700134277344},{"timestamp":1742367960000,"open":149.464,"high":149.499,"low":149.435,"close":149.449,"volume":312.1499938964844},{"timestamp":1742368020000,"open":149.45,"high":149.478,"low":149.396,"close":149.445,"volume":349.04998779296875},{"timestamp":1742368080000,"open":149.446,"high":149.506,"low":149.444,"close":149.475,"volume":305.0400085449219},{"timestamp":1742368140000,"open":149.475,"high":149.512,"low":149.453,"close":149.48,"volume":326.010009765625},{"timestamp":1742368200000,"open":149.478,"high":149.532,"low":149.475,"close":149.521,"volume":377.29998779296875},{"timestamp":1742368260000,"open":149.52,"high":149.585,"low":149.52,"close":149.575,"volume":417.05999755859375},{"timestamp":1742368320000,"open":149.572,"high":149.578,"low":149.542,"close":149.547,"volume":252.83999633789062},{"timestamp":1742368380000,"open":149.545,"high":149.572,"low":149.522,"close":149.56,"volume":331.1099853515625},{"timestamp":1742368440000,"open":149.56,"high":149.584,"low":149.555,"close":149.578,"volume":222.72000122070312},{"timestamp":1742368500000,"open":149.578,"high":149.628,"low":149.577,"close":149.619,"volume":344.489990234375},{"timestamp":1742368560000,"open":149.618,"high":149.68,"low":149.615,"close":149.615,"volume":440.2799987792969},{"timestamp":1742368620000,"open":149.615,"high":149.635,"low":149.582,"close":149.586,"volume":304.32000732421875},{"timestamp":1742368680000,"open":149.584,"high":149.634,"low":149.548,"close":149.548,"volume":486.1499938964844},{"timestamp":1742368740000,"open":149.549,"high":149.583,"low":149.543,"close":149.583,"volume":221.10000610351562},{"timestamp":1742368800000,"open":149.589,"high":149.65,"low":149.589,"close":149.613,"volume":291.2099914550781},{"timestamp":1742368860000,"open":149.61,"high":149.638,"low":149.595,"close":149.62,"volume":288.3599853515625},{"timestamp":1742368920000,"open":149.618,"high":149.625,"low":149.558,"close":149.58,"volume":266.94000244140625},{"timestamp":1742368980000,"open":149.577,"high":149.577,"low":149.527,"close":149.554,"volume":311.1600036621094},{"timestamp":1742369040000,"open":149.553,"high":149.577,"low":149.536,"close":149.555,"volume":220.02000427246094},{"timestamp":1742369100000,"open":149.554,"high":149.589,"low":149.526,"close":149.534,"volume":355.9800109863281},{"timestamp":1742369160000,"open":149.532,"high":149.558,"low":149.493,"close":149.508,"volume":298.6199951171875},{"timestamp":1742369220000,"open":149.508,"high":149.514,"low":149.454,"close":149.454,"volume":259.3500061035156},{"timestamp":1742369280000,"open":149.453,"high":149.474,"low":149.431,"close":149.454,"volume":280.739990234375},{"timestamp":1742369340000,"open":149.454,"high":149.468,"low":149.417,"close":149.421,"volume":331.8900146484375},{"timestamp":1742369400000,"open":149.42,"high":149.436,"low":149.388,"close":149.393,"volume":374.67999267578125},{"timestamp":1742369460000,"open":149.392,"high":149.399,"low":149.357,"close":149.387,"volume":399.75},{"timestamp":1742369520000,"open":149.386,"high":149.417,"low":149.362,"close":149.399,"volume":307.760009765625},{"timestamp":1742369580000,"open":149.399,"high":149.399,"low":149.36,"close":149.374,"volume":290.1600036621094},{"timestamp":1742369640000,"open":149.375,"high":149.377,"low":149.326,"close":149.342,"volume":401.70001220703125},{"timestamp":1742369700000,"open":149.343,"high":149.377,"low":149.319,"close":149.364,"volume":392.7900085449219},{"timestamp":1742369760000,"open":149.364,"high":149.394,"low":149.324,"close":149.38,"volume":497.489990234375},{"timestamp":1742369820000,"open":149.381,"high":149.405,"low":149.299,"close":149.309,"volume":642.8699951171875},{"timestamp":1742369880000,"open":149.309,"high":149.354,"low":149.279,"close":149.3,"volume":570.1799926757812},{"timestamp":1742369940000,"open":149.3,"high":149.302,"low":149.24,"close":149.242,"volume":482.9100036621094},{"timestamp":1742370000000,"open":149.247,"high":149.261,"low":149.197,"close":149.209,"volume":531.8400268554688},{"timestamp":1742370060000,"open":149.209,"high":149.209,"low":149.14,"close":149.152,"volume":480.9200134277344},{"timestamp":1742370120000,"open":149.152,"high":149.186,"low":149.14,"close":149.172,"volume":512.8200073242188},{"timestamp":1742370180000,"open":149.169,"high":149.191,"low":149.141,"close":149.173,"volume":662.3300170898438},{"timestamp":1742370240000,"open":149.174,"high":149.225,"low":149.146,"close":149.22,"volume":585.8099975585938},{"timestamp":1742370300000,"open":149.218,"high":149.276,"low":149.209,"close":149.255,"volume":523.2899780273438},{"timestamp":1742370360000,"open":149.254,"high":149.274,"low":149.246,"close":149.248,"volume":348.45001220703125},{"timestamp":1742370420000,"open":149.247,"high":149.274,"low":149.242,"close":149.267,"volume":483.75},{"timestamp":1742370480000,"open":149.268,"high":149.307,"low":149.266,"close":149.304,"volume":428.9100036621094},{"timestamp":1742370540000,"open":149.304,"high":149.323,"low":149.278,"close":149.298,"volume":316.739990234375},{"timestamp":1742370600000,"open":149.304,"high":149.317,"low":149.262,"close":149.271,"volume":378.1499938964844},{"timestamp":1742370660000,"open":149.27,"high":149.287,"low":149.263,"close":149.283,"volume":326.54998779296875},{"timestamp":1742370720000,"open":149.282,"high":149.325,"low":149.278,"close":149.285,"volume":419.3399963378906},{"timestamp":1742370780000,"open":149.285,"high":149.309,"low":149.263,"close":149.308,"volume":237.88999938964844},{"timestamp":1742370840000,"open":149.305,"high":149.348,"low":149.302,"close":149.315,"volume":345.239990234375},{"timestamp":1742370900000,"open":149.312,"high":149.316,"low":149.269,"close":149.275,"volume":323.489990234375},{"timestamp":1742370960000,"open":149.279,"high":149.298,"low":149.247,"close":149.289,"volume":330.7799987792969},{"timestamp":1742371020000,"open":149.288,"high":149.306,"low":149.265,"close":149.279,"volume":371.7900085449219},{"timestamp":1742371080000,"open":149.279,"high":149.279,"low":149.221,"close":149.249,"volume":523.2000122070312},{"timestamp":1742371140000,"open":149.249,"high":149.276,"low":149.221,"close":149.272,"volume":423.510009765625},{"timestamp":1742371200000,"open":149.276,"high":149.374,"low":149.276,"close":149.334,"volume":711.9600219726562},{"timestamp":1742371260000,"open":149.334,"high":149.36,"low":149.322,"close":149.341,"volume":398.3999938964844},{"timestamp":1742371320000,"open":149.342,"high":149.376,"low":149.326,"close":149.376,"volume":365.2200012207031},{"timestamp":1742371380000,"open":149.376,"high":149.385,"low":149.343,"close":149.359,"volume":333.44000244140625},{"timestamp":1742371440000,"open":149.36,"high":149.36,"low":149.326,"close":149.326,"volume":322.8900146484375},{"timestamp":1742371500000,"open":149.325,"high":149.398,"low":149.322,"close":149.398,"volume":324.57000732421875},{"timestamp":1742371560000,"open":149.4,"high":149.416,"low":149.373,"close":149.389,"volume":330.1499938964844},{"timestamp":1742371620000,"open":149.388,"high":149.396,"low":149.378,"close":149.392,"volume":317.1600036621094},{"timestamp":1742371680000,"open":149.392,"high":149.393,"low":149.336,"close":149.338,"volume":303.2099914550781},{"timestamp":1742371740000,"open":149.338,"high":149.36,"low":149.302,"close":149.358,"volume":353.5199890136719},{"timestamp":1742371800000,"open":149.356,"high":149.357,"low":149.319,"close":149.33,"volume":310.3800048828125},{"timestamp":1742371860000,"open":149.323,"high":149.363,"low":149.315,"close":149.361,"volume":316.0299987792969},{"timestamp":1742371920000,"open":149.363,"high":149.398,"low":149.361,"close":149.391,"volume":298.6499938964844},{"timestamp":1742371980000,"open":149.391,"high":149.419,"low":149.389,"close":149.401,"volume":369.6600036621094},{"timestamp":1742372040000,"open":149.402,"high":149.415,"low":149.389,"close":149.412,"volume":345.25},{"timestamp":1742372100000,"open":149.409,"high":149.41,"low":149.368,"close":149.381,"volume":330.92999267578125},{"timestamp":1742372160000,"open":149.394,"high":149.453,"low":149.394,"close":149.446,"volume":437.1600036621094},{"timestamp":1742372220000,"open":149.448,"high":149.461,"low":149.413,"close":149.443,"volume":357.75},{"timestamp":1742372280000,"open":149.441,"high":149.462,"low":149.441,"close":149.46,"volume":202.94000244140625},{"timestamp":1742372340000,"open":149.46,"high":149.46,"low":149.431,"close":149.445,"volume":183.4499969482422},{"timestamp":1742372400000,"open":149.442,"high":149.478,"low":149.44,"close":149.464,"volume":234.77999877929688},{"timestamp":1742372460000,"open":149.463,"high":149.463,"low":149.427,"close":149.453,"volume":222.9600067138672},{"timestamp":1742372520000,"open":149.454,"high":149.467,"low":149.445,"close":149.446,"volume":319.6700134277344},{"timestamp":1742372580000,"open":149.446,"high":149.501,"low":149.446,"close":149.497,"volume":285.17999267578125},{"timestamp":1742372640000,"open":149.498,"high":149.498,"low":149.476,"close":149.488,"volume":370.5},{"timestamp":1742372700000,"open":149.487,"high":149.505,"low":149.462,"close":149.463,"volume":313.1099853515625},{"timestamp":1742372760000,"open":149.462,"high":149.501,"low":149.461,"close":149.484,"volume":407.19000244140625},{"timestamp":1742372820000,"open":149.485,"high":149.487,"low":149.462,"close":149.466,"volume":305.5799865722656},{"timestamp":1742372880000,"open":149.461,"high":149.5,"low":149.454,"close":149.49,"volume":256.510009765625},{"timestamp":1742372940000,"open":149.491,"high":149.555,"low":149.488,"close":149.519,"volume":394.0199890136719},{"timestamp":1742373000000,"open":149.52,"high":149.547,"low":149.514,"close":149.517,"volume":415.1300048828125},{"timestamp":1742373060000,"open":149.517,"high":149.532,"low":149.505,"close":149.506,"volume":260.7099914550781},{"timestamp":1742373120000,"open":149.506,"high":149.54,"low":149.501,"close":149.528,"volume":250.47000122070312},{"timestamp":1742373180000,"open":149.531,"high":149.558,"low":149.53,"close":149.553,"volume":254.49000549316406},{"timestamp":1742373240000,"open":149.555,"high":149.562,"low":149.528,"close":149.529,"volume":153.38999938964844},{"timestamp":1742373300000,"open":149.535,"high":149.548,"low":149.529,"close":149.537,"volume":199.9499969482422},{"timestamp":1742373360000,"open":149.538,"high":149.552,"low":149.51,"close":149.514,"volume":215.27999877929688},{"timestamp":1742373420000,"open":149.514,"high":149.53,"low":149.514,"close":149.52,"volume":226.1999969482422},{"timestamp":1742373480000,"open":149.524,"high":149.525,"low":149.491,"close":149.522,"volume":282.3900146484375},{"timestamp":1742373540000,"open":149.523,"high":149.544,"low":149.519,"close":149.539,"volume":260.42999267578125},{"timestamp":1742373600000,"open":149.54,"high":149.542,"low":149.518,"close":149.538,"volume":238.58999633789062},{"timestamp":1742373660000,"open":149.539,"high":149.547,"low":149.521,"close":149.527,"volume":132.5399932861328},{"timestamp":1742373720000,"open":149.527,"high":149.527,"low":149.488,"close":149.52,"volume":219},{"timestamp":1742373780000,"open":149.517,"high":149.535,"low":149.504,"close":149.525,"volume":303.75},{"timestamp":1742373840000,"open":149.527,"high":149.549,"low":149.523,"close":149.54,"volume":260.19000244140625},{"timestamp":1742373900000,"open":149.541,"high":149.55,"low":149.516,"close":149.52,"volume":216},{"timestamp":1742373960000,"open":149.52,"high":149.572,"low":149.518,"close":149.562,"volume":189.89999389648438},{"timestamp":1742374020000,"open":149.561,"high":149.603,"low":149.561,"close":149.6,"volume":252.89999389648438},{"timestamp":1742374080000,"open":149.6,"high":149.653,"low":149.597,"close":149.633,"volume":365.69000244140625},{"timestamp":1742374140000,"open":149.634,"high":149.645,"low":149.625,"close":149.644,"volume":175.44000244140625},{"timestamp":1742374200000,"open":149.642,"high":149.658,"low":149.642,"close":149.643,"volume":178.0500030517578},{"timestamp":1742374260000,"open":149.643,"high":149.643,"low":149.613,"close":149.621,"volume":195.4199981689453},{"timestamp":1742374320000,"open":149.621,"high":149.631,"low":149.605,"close":149.631,"volume":156.47999572753906},{"timestamp":1742374380000,"open":149.631,"high":149.656,"low":149.63,"close":149.65,"volume":209.75999450683594},{"timestamp":1742374440000,"open":149.652,"high":149.683,"low":149.643,"close":149.676,"volume":154.97999572753906},{"timestamp":1742374500000,"open":149.678,"high":149.683,"low":149.649,"close":149.679,"volume":238.32000732421875},{"timestamp":1742374560000,"open":149.678,"high":149.68,"low":149.66,"close":149.664,"volume":174.14999389648438},{"timestamp":1742374620000,"open":149.662,"high":149.665,"low":149.642,"close":149.642,"volume":219},{"timestamp":1742374680000,"open":149.644,"high":149.646,"low":149.621,"close":149.64,"volume":176.6999969482422},{"timestamp":1742374740000,"open":149.64,"high":149.641,"low":149.617,"close":149.627,"volume":155.3000030517578},{"timestamp":1742374800000,"open":149.628,"high":149.656,"low":149.628,"close":149.653,"volume":198.99000549316406},{"timestamp":1742374860000,"open":149.653,"high":149.659,"low":149.648,"close":149.653,"volume":130.77000427246094},{"timestamp":1742374920000,"open":149.649,"high":149.649,"low":149.615,"close":149.619,"volume":288.989990234375},{"timestamp":1742374980000,"open":149.618,"high":149.649,"low":149.615,"close":149.64,"volume":197.7899932861328},{"timestamp":1742375040000,"open":149.64,"high":149.656,"low":149.63,"close":149.64,"volume":168.05999755859375},{"timestamp":1742375100000,"open":149.64,"high":149.64,"low":149.616,"close":149.635,"volume":255.1199951171875},{"timestamp":1742375160000,"open":149.638,"high":149.661,"low":149.634,"close":149.643,"volume":138.6300048828125},{"timestamp":1742375220000,"open":149.649,"high":149.667,"low":149.648,"close":149.65,"volume":143.00999450683594},{"timestamp":1742375280000,"open":149.65,"high":149.671,"low":149.65,"close":149.669,"volume":121.45999908447266},{"timestamp":1742375340000,"open":149.668,"high":149.678,"low":149.668,"close":149.671,"volume":96.75},{"timestamp":1742375400000,"open":149.671,"high":149.684,"low":149.661,"close":149.683,"volume":92.91000366210938},{"timestamp":1742375460000,"open":149.685,"high":149.704,"low":149.671,"close":149.671,"volume":117.80999755859375},{"timestamp":1742375520000,"open":149.669,"high":149.669,"low":149.593,"close":149.595,"volume":175.77000427246094},{"timestamp":1742375580000,"open":149.598,"high":149.611,"low":149.591,"close":149.595,"volume":117.9000015258789},{"timestamp":1742375640000,"open":149.589,"high":149.614,"low":149.585,"close":149.587,"volume":258.510009765625},{"timestamp":1742375700000,"open":149.587,"high":149.599,"low":149.587,"close":149.588,"volume":143.30999755859375},{"timestamp":1742375760000,"open":149.587,"high":149.598,"low":149.569,"close":149.598,"volume":143.75999450683594},{"timestamp":1742375820000,"open":149.595,"high":149.612,"low":149.571,"close":149.609,"volume":65.55000305175781},{"timestamp":1742375880000,"open":149.607,"high":149.625,"low":149.607,"close":149.615,"volume":135.89999389648438},{"timestamp":1742375940000,"open":149.616,"high":149.637,"low":149.615,"close":149.628,"volume":148.13999938964844},{"timestamp":1742376000000,"open":149.628,"high":149.647,"low":149.628,"close":149.635,"volume":101.43000030517578},{"timestamp":1742376060000,"open":149.632,"high":149.639,"low":149.606,"close":149.639,"volume":159.4199981689453},{"timestamp":1742376120000,"open":149.639,"high":149.642,"low":149.634,"close":149.642,"volume":82.5},{"timestamp":1742376180000,"open":149.639,"high":149.639,"low":149.615,"close":149.629,"volume":118.47000122070312},{"timestamp":1742376240000,"open":149.633,"high":149.64,"low":149.633,"close":149.638,"volume":42.150001525878906},{"timestamp":1742376300000,"open":149.641,"high":149.66,"low":149.636,"close":149.639,"volume":101.69999694824219},{"timestamp":1742376360000,"open":149.638,"high":149.653,"low":149.635,"close":149.636,"volume":110.69999694824219},{"timestamp":1742376420000,"open":149.636,"high":149.64,"low":149.615,"close":149.631,"volume":140.39999389648438},{"timestamp":1742376480000,"open":149.63,"high":149.657,"low":149.625,"close":149.644,"volume":110.4000015258789},{"timestamp":1742376540000,"open":149.649,"high":149.674,"low":149.646,"close":149.674,"volume":91.70999908447266},{"timestamp":1742376600000,"open":149.672,"high":149.688,"low":149.669,"close":149.685,"volume":171.75},{"timestamp":1742376660000,"open":149.685,"high":149.758,"low":149.677,"close":149.747,"volume":163.08999633789062},{"timestamp":1742376720000,"open":149.744,"high":149.78,"low":149.73,"close":149.758,"volume":250.5800018310547},{"timestamp":1742376780000,"open":149.758,"high":149.777,"low":149.75,"close":149.771,"volume":204.5500030517578},{"timestamp":1742376840000,"open":149.772,"high":149.777,"low":149.754,"close":149.757,"volume":145.13999938964844},{"timestamp":1742376900000,"open":149.757,"high":149.767,"low":149.751,"close":149.756,"volume":104.7300033569336},{"timestamp":1742376960000,"open":149.753,"high":149.768,"low":149.735,"close":149.736,"volume":138.57000732421875},{"timestamp":1742377020000,"open":149.736,"high":149.755,"low":149.736,"close":149.742,"volume":167.6999969482422},{"timestamp":1742377080000,"open":149.743,"high":149.755,"low":149.736,"close":149.737,"volume":138.3300018310547},{"timestamp":1742377140000,"open":149.74,"high":149.745,"low":149.738,"close":149.743,"volume":84.41999816894531},{"timestamp":1742377200000,"open":149.743,"high":149.746,"low":149.735,"close":149.735,"volume":74.43000030517578},{"timestamp":1742377260000,"open":149.739,"high":149.746,"low":149.724,"close":149.729,"volume":180.19000244140625},{"timestamp":1742377320000,"open":149.731,"high":149.735,"low":149.716,"close":149.728,"volume":143.6999969482422},{"timestamp":1742377380000,"open":149.728,"high":149.748,"low":149.727,"close":149.736,"volume":143.7899932861328},{"timestamp":1742377440000,"open":149.736,"high":149.741,"low":149.712,"close":149.724,"volume":145.58999633789062},{"timestamp":1742377500000,"open":149.728,"high":149.751,"low":149.728,"close":149.747,"volume":134.39999389648438},{"timestamp":1742377560000,"open":149.747,"high":149.766,"low":149.732,"close":149.739,"volume":170.82000732421875},{"timestamp":1742377620000,"open":149.74,"high":149.743,"low":149.733,"close":149.739,"volume":76.7699966430664},{"timestamp":1742377680000,"open":149.74,"high":149.74,"low":149.713,"close":149.717,"volume":133.32000732421875},{"timestamp":1742377740000,"open":149.721,"high":149.74,"low":149.72,"close":149.739,"volume":97.08000183105469},{"timestamp":1742377800000,"open":149.734,"high":149.761,"low":149.734,"close":149.747,"volume":127.31999969482422},{"timestamp":1742377860000,"open":149.748,"high":149.753,"low":149.73,"close":149.739,"volume":162.89999389648438},{"timestamp":1742377920000,"open":149.734,"high":149.749,"low":149.729,"close":149.749,"volume":89.25},{"timestamp":1742377980000,"open":149.747,"high":149.75,"low":149.724,"close":149.742,"volume":164.27999877929688},{"timestamp":1742378040000,"open":149.743,"high":149.756,"low":149.734,"close":149.742,"volume":239.85000610351562},{"timestamp":1742378100000,"open":149.743,"high":149.745,"low":149.729,"close":149.743,"volume":140.10000610351562},{"timestamp":1742378160000,"open":149.74,"high":149.763,"low":149.74,"close":149.759,"volume":64.05000305175781},{"timestamp":1742378220000,"open":149.759,"high":149.782,"low":149.75,"close":149.782,"volume":90.02999877929688},{"timestamp":1742378280000,"open":149.785,"high":149.79,"low":149.758,"close":149.76,"volume":164.1300048828125},{"timestamp":1742378340000,"open":149.762,"high":149.77,"low":149.754,"close":149.758,"volume":111.77999877929688},{"timestamp":1742378400000,"open":149.759,"high":149.776,"low":149.758,"close":149.774,"volume":70.29000091552734},{"timestamp":1742378460000,"open":149.779,"high":149.792,"low":149.775,"close":149.78,"volume":64.6500015258789},{"timestamp":1742378520000,"open":149.78,"high":149.79,"low":149.78,"close":149.786,"volume":75.75},{"timestamp":1742378580000,"open":149.785,"high":149.79,"low":149.773,"close":149.779,"volume":167.85000610351562},{"timestamp":1742378640000,"open":149.78,"high":149.79,"low":149.78,"close":149.79,"volume":127.86000061035156},{"timestamp":1742378700000,"open":149.789,"high":149.812,"low":149.764,"close":149.769,"volume":190.50999450683594},{"timestamp":1742378760000,"open":149.77,"high":149.771,"low":149.748,"close":149.76,"volume":91.29000091552734},{"timestamp":1742378820000,"open":149.76,"high":149.804,"low":149.76,"close":149.791,"volume":148.5},{"timestamp":1742378880000,"open":149.794,"high":149.796,"low":149.78,"close":149.794,"volume":82.55000305175781},{"timestamp":1742378940000,"open":149.798,"high":149.798,"low":149.781,"close":149.787,"volume":83.44000244140625},{"timestamp":1742379000000,"open":149.776,"high":149.776,"low":149.765,"close":149.768,"volume":62.06999969482422},{"timestamp":1742379060000,"open":149.776,"high":149.777,"low":149.737,"close":149.738,"volume":118.9800033569336},{"timestamp":1742379120000,"open":149.737,"high":149.762,"low":149.734,"close":149.735,"volume":108},{"timestamp":1742379180000,"open":149.734,"high":149.763,"low":149.734,"close":149.761,"volume":157.64999389648438},{"timestamp":1742379240000,"open":149.761,"high":149.771,"low":149.736,"close":149.745,"volume":197.9499969482422},{"timestamp":1742379300000,"open":149.744,"high":149.746,"low":149.725,"close":149.736,"volume":181.8300018310547},{"timestamp":1742379360000,"open":149.734,"high":149.748,"low":149.729,"close":149.729,"volume":139.35000610351562},{"timestamp":1742379420000,"open":149.73,"high":149.741,"low":149.724,"close":149.736,"volume":65.4000015258789},{"timestamp":1742379480000,"open":149.736,"high":149.746,"low":149.734,"close":149.736,"volume":84.5999984741211},{"timestamp":1742379540000,"open":149.735,"high":149.735,"low":149.712,"close":149.728,"volume":100.19999694824219},{"timestamp":1742379600000,"open":149.731,"high":149.734,"low":149.716,"close":149.733,"volume":102.75},{"timestamp":1742379660000,"open":149.734,"high":149.74,"low":149.726,"close":149.726,"volume":136.7100067138672},{"timestamp":1742379720000,"open":149.726,"high":149.736,"low":149.708,"close":149.715,"volume":110.5199966430664},{"timestamp":1742379780000,"open":149.714,"high":149.724,"low":149.701,"close":149.702,"volume":130.44000244140625},{"timestamp":1742379840000,"open":149.703,"high":149.707,"low":149.69,"close":149.69,"volume":111.75},{"timestamp":1742379900000,"open":149.689,"high":149.704,"low":149.672,"close":149.685,"volume":173.25},{"timestamp":1742379960000,"open":149.684,"high":149.697,"low":149.676,"close":149.682,"volume":119.58000183105469},{"timestamp":1742380020000,"open":149.682,"high":149.694,"low":149.68,"close":149.688,"volume":124.6500015258789},{"timestamp":1742380080000,"open":149.701,"high":149.732,"low":149.697,"close":149.728,"volume":213.36000061035156},{"timestamp":1742380140000,"open":149.727,"high":149.735,"low":149.725,"close":149.735,"volume":58.16999816894531},{"timestamp":1742380200000,"open":149.735,"high":149.742,"low":149.733,"close":149.741,"volume":81.36000061035156},{"timestamp":1742380260000,"open":149.738,"high":149.752,"low":149.738,"close":149.748,"volume":40.91999816894531},{"timestamp":1742380320000,"open":149.75,"high":149.775,"low":149.749,"close":149.773,"volume":148.8000030517578},{"timestamp":1742380380000,"open":149.775,"high":149.778,"low":149.748,"close":149.749,"volume":166.67999267578125},{"timestamp":1742380440000,"open":149.75,"high":149.764,"low":149.75,"close":149.757,"volume":86.69999694824219},{"timestamp":1742380500000,"open":149.755,"high":149.759,"low":149.733,"close":149.734,"volume":135.14999389648438},{"timestamp":1742380560000,"open":149.738,"high":149.74,"low":149.719,"close":149.719,"volume":149.6999969482422},{"timestamp":1742380620000,"open":149.72,"high":149.723,"low":149.709,"close":149.712,"volume":92.8499984741211},{"timestamp":1742380680000,"open":149.713,"high":149.715,"low":149.701,"close":149.714,"volume":82.80000305175781},{"timestamp":1742380740000,"open":149.715,"high":149.72,"low":149.709,"close":149.714,"volume":80.55000305175781},{"timestamp":1742380800000,"open":149.715,"high":149.726,"low":149.71,"close":149.726,"volume":66.1500015258789},{"timestamp":1742380860000,"open":149.727,"high":149.757,"low":149.727,"close":149.749,"volume":70.5},{"timestamp":1742380920000,"open":149.749,"high":149.769,"low":149.746,"close":149.755,"volume":96.93000030517578},{"timestamp":1742380980000,"open":149.755,"high":149.756,"low":149.741,"close":149.745,"volume":184.55999755859375},{"timestamp":1742381040000,"open":149.745,"high":149.762,"low":149.745,"close":149.748,"volume":166.35000610351562},{"timestamp":1742381100000,"open":149.748,"high":149.752,"low":149.715,"close":149.716,"volume":169.35000610351562},{"timestamp":1742381160000,"open":149.717,"high":149.737,"low":149.716,"close":149.734,"volume":102},{"timestamp":1742381220000,"open":149.734,"high":149.758,"low":149.734,"close":149.758,"volume":159.60000610351562},{"timestamp":1742381280000,"open":149.756,"high":149.758,"low":149.751,"close":149.751,"volume":192.14999389648438},{"timestamp":1742381340000,"open":149.749,"high":149.754,"low":149.738,"close":149.74,"volume":86.55000305175781},{"timestamp":1742381400000,"open":149.739,"high":149.741,"low":149.732,"close":149.734,"volume":107.79000091552734},{"timestamp":1742381460000,"open":149.734,"high":149.772,"low":149.734,"close":149.771,"volume":123},{"timestamp":1742381520000,"open":149.773,"high":149.773,"low":149.755,"close":149.758,"volume":118.05000305175781},{"timestamp":1742381580000,"open":149.762,"high":149.768,"low":149.756,"close":149.767,"volume":127.05000305175781},{"timestamp":1742381640000,"open":149.768,"high":149.785,"low":149.766,"close":149.767,"volume":137.6699981689453},{"timestamp":1742381700000,"open":149.767,"high":149.767,"low":149.737,"close":149.757,"volume":93.36000061035156},{"timestamp":1742381760000,"open":149.758,"high":149.76,"low":149.747,"close":149.755,"volume":106.19999694824219},{"timestamp":1742381820000,"open":149.755,"high":149.755,"low":149.729,"close":149.734,"volume":76.68000030517578},{"timestamp":1742381880000,"open":149.734,"high":149.773,"low":149.734,"close":149.772,"volume":161.33999633789062},{"timestamp":1742381940000,"open":149.772,"high":149.79,"low":149.763,"close":149.775,"volume":127.26000213623047},{"timestamp":1742382000000,"open":149.773,"high":149.831,"low":149.768,"close":149.824,"volume":195.4499969482422},{"timestamp":1742382060000,"open":149.824,"high":149.83,"low":149.813,"close":149.824,"volume":92.6500015258789},{"timestamp":1742382120000,"open":149.825,"high":149.835,"low":149.823,"close":149.835,"volume":136.7899932861328},{"timestamp":1742382180000,"open":149.835,"high":149.835,"low":149.817,"close":149.82,"volume":139.58999633789062},{"timestamp":1742382240000,"open":149.821,"high":149.836,"low":149.819,"close":149.835,"volume":117.36000061035156},{"timestamp":1742382300000,"open":149.834,"high":149.845,"low":149.834,"close":149.845,"volume":88.41999816894531},{"timestamp":1742382360000,"open":149.845,"high":149.847,"low":149.817,"close":149.822,"volume":150.3000030517578},{"timestamp":1742382420000,"open":149.822,"high":149.842,"low":149.817,"close":149.829,"volume":212.1199951171875},{"timestamp":1742382480000,"open":149.83,"high":149.835,"low":149.824,"close":149.827,"volume":131.83999633789062},{"timestamp":1742382540000,"open":149.829,"high":149.846,"low":149.827,"close":149.841,"volume":87.72000122070312},{"timestamp":1742382600000,"open":149.844,"high":149.845,"low":149.83,"close":149.844,"volume":117.20999908447266},{"timestamp":1742382660000,"open":149.84,"high":149.861,"low":149.835,"close":149.858,"volume":101.5199966430664},{"timestamp":1742382720000,"open":149.857,"high":149.864,"low":149.857,"close":149.86,"volume":50.38999938964844},{"timestamp":1742382780000,"open":149.86,"high":149.863,"low":149.851,"close":149.858,"volume":111.23999786376953},{"timestamp":1742382840000,"open":149.858,"high":149.877,"low":149.848,"close":149.853,"volume":137.49000549316406},{"timestamp":1742382900000,"open":149.854,"high":149.862,"low":149.852,"close":149.853,"volume":79.6500015258789},{"timestamp":1742382960000,"open":149.853,"high":149.854,"low":149.836,"close":149.837,"volume":76.19999694824219},{"timestamp":1742383020000,"open":149.84,"high":149.844,"low":149.832,"close":149.844,"volume":146.74000549316406},{"timestamp":1742383080000,"open":149.845,"high":149.859,"low":149.845,"close":149.859,"volume":205.41000366210938},{"timestamp":1742383140000,"open":149.866,"high":149.871,"low":149.859,"close":149.865,"volume":153.27000427246094},{"timestamp":1742383200000,"open":149.865,"high":149.872,"low":149.856,"close":149.86,"volume":174.75},{"timestamp":1742383260000,"open":149.862,"high":149.873,"low":149.856,"close":149.856,"volume":131.49000549316406},{"timestamp":1742383320000,"open":149.856,"high":149.871,"low":149.853,"close":149.871,"volume":90.05999755859375},{"timestamp":1742383380000,"open":149.869,"high":149.869,"low":149.854,"close":149.864,"volume":132.08999633789062},{"timestamp":1742383440000,"open":149.865,"high":149.872,"low":149.858,"close":149.87,"volume":153.24000549316406},{"timestamp":1742383500000,"open":149.87,"high":149.882,"low":149.87,"close":149.872,"volume":67.52999877929688},{"timestamp":1742383560000,"open":149.873,"high":149.878,"low":149.865,"close":149.871,"volume":117.56999969482422},{"timestamp":1742383620000,"open":149.871,"high":149.876,"low":149.845,"close":149.847,"volume":171.47999572753906},{"timestamp":1742383680000,"open":149.847,"high":149.849,"low":149.833,"close":149.837,"volume":167.19000244140625},{"timestamp":1742383740000,"open":149.837,"high":149.851,"low":149.83,"close":149.847,"volume":80.16000366210938},{"timestamp":1742383800000,"open":149.846,"high":149.846,"low":149.841,"close":149.845,"volume":84.51000213623047},{"timestamp":1742383860000,"open":149.845,"high":149.853,"low":149.839,"close":149.84,"volume":51.75},{"timestamp":1742383920000,"open":149.84,"high":149.844,"low":149.814,"close":149.815,"volume":108.51000213623047},{"timestamp":1742383980000,"open":149.814,"high":149.814,"low":149.761,"close":149.767,"volume":96.7300033569336},{"timestamp":1742384040000,"open":149.763,"high":149.785,"low":149.76,"close":149.782,"volume":65.27999877929688},{"timestamp":1742384100000,"open":149.798,"high":149.818,"low":149.792,"close":149.816,"volume":94.94999694824219},{"timestamp":1742384160000,"open":149.816,"high":149.843,"low":149.815,"close":149.838,"volume":118.6500015258789},{"timestamp":1742384220000,"open":149.838,"high":149.842,"low":149.817,"close":149.828,"volume":88.94999694824219},{"timestamp":1742384280000,"open":149.827,"high":149.839,"low":149.812,"close":149.816,"volume":217.1999969482422},{"timestamp":1742384340000,"open":149.818,"high":149.849,"low":149.816,"close":149.848,"volume":93.5999984741211},{"timestamp":1742384400000,"open":149.848,"high":149.854,"low":149.838,"close":149.841,"volume":93.5999984741211},{"timestamp":1742384460000,"open":149.84,"high":149.843,"low":149.837,"close":149.84,"volume":90},{"timestamp":1742384520000,"open":149.842,"high":149.85,"low":149.837,"close":149.837,"volume":161.25},{"timestamp":1742384580000,"open":149.837,"high":149.844,"low":149.825,"close":149.825,"volume":111.9000015258789},{"timestamp":1742384640000,"open":149.824,"high":149.828,"low":149.798,"close":149.818,"volume":182.39999389648438},{"timestamp":1742384700000,"open":149.82,"high":149.833,"low":149.817,"close":149.825,"volume":132.14999389648438},{"timestamp":1742384760000,"open":149.827,"high":149.833,"low":149.813,"close":149.827,"volume":111.05999755859375},{"timestamp":1742384820000,"open":149.825,"high":149.826,"low":149.824,"close":149.824,"volume":45.75},{"timestamp":1742384880000,"open":149.821,"high":149.821,"low":149.796,"close":149.803,"volume":125.4000015258789},{"timestamp":1742384940000,"open":149.807,"high":149.811,"low":149.797,"close":149.809,"volume":159.08999633789062},{"timestamp":1742385000000,"open":149.808,"high":149.836,"low":149.808,"close":149.832,"volume":132.02999877929688},{"timestamp":1742385060000,"open":149.833,"high":149.834,"low":149.822,"close":149.826,"volume":100.31999969482422},{"timestamp":1742385120000,"open":149.829,"high":149.831,"low":149.814,"close":149.818,"volume":95.19000244140625},{"timestamp":1742385180000,"open":149.816,"high":149.822,"low":149.814,"close":149.817,"volume":73.55999755859375},{"timestamp":1742385240000,"open":149.816,"high":149.818,"low":149.813,"close":149.818,"volume":92.22000122070312},{"timestamp":1742385300000,"open":149.82,"high":149.831,"low":149.817,"close":149.817,"volume":109.6500015258789},{"timestamp":1742385360000,"open":149.818,"high":149.828,"low":149.75,"close":149.776,"volume":508.5299987792969},{"timestamp":1742385420000,"open":149.776,"high":149.832,"low":149.77,"close":149.798,"volume":447.6300048828125},{"timestamp":1742385480000,"open":149.797,"high":149.827,"low":149.795,"close":149.822,"volume":290.1000061035156},{"timestamp":1742385540000,"open":149.821,"high":149.828,"low":149.809,"close":149.828,"volume":192.5399932861328},{"timestamp":1742385600000,"open":149.828,"high":149.848,"low":149.826,"close":149.83,"volume":207.47999572753906},{"timestamp":1742385660000,"open":149.83,"high":149.831,"low":149.778,"close":149.779,"volume":376.6499938964844},{"timestamp":1742385720000,"open":149.781,"high":149.786,"low":149.756,"close":149.783,"volume":238.9499969482422},{"timestamp":1742385780000,"open":149.784,"high":149.805,"low":149.782,"close":149.782,"volume":143.85000610351562},{"timestamp":1742385840000,"open":149.78,"high":149.783,"low":149.772,"close":149.776,"volume":174.14999389648438},{"timestamp":1742385900000,"open":149.775,"high":149.783,"low":149.769,"close":149.783,"volume":173.49000549316406},{"timestamp":1742385960000,"open":149.785,"high":149.799,"low":149.779,"close":149.792,"volume":116.37000274658203},{"timestamp":1742386020000,"open":149.793,"high":149.793,"low":149.779,"close":149.781,"volume":162.60000610351562},{"timestamp":1742386080000,"open":149.781,"high":149.781,"low":149.744,"close":149.745,"volume":222.82000732421875},{"timestamp":1742386140000,"open":149.746,"high":149.769,"low":149.742,"close":149.742,"volume":156.75},{"timestamp":1742386200000,"open":149.743,"high":149.755,"low":149.741,"close":149.753,"volume":236.39999389648438},{"timestamp":1742386260000,"open":149.755,"high":149.757,"low":149.734,"close":149.751,"volume":188.49000549316406},{"timestamp":1742386320000,"open":149.75,"high":149.75,"low":149.725,"close":149.727,"volume":214.9499969482422},{"timestamp":1742386380000,"open":149.727,"high":149.744,"low":149.726,"close":149.737,"volume":151.58999633789062},{"timestamp":1742386440000,"open":149.738,"high":149.738,"low":149.713,"close":149.717,"volume":271.3800048828125},{"timestamp":1742386500000,"open":149.717,"high":149.727,"low":149.709,"close":149.724,"volume":235.77000427246094},{"timestamp":1742386560000,"open":149.724,"high":149.737,"low":149.723,"close":149.734,"volume":152.19000244140625},{"timestamp":1742386620000,"open":149.731,"high":149.733,"low":149.725,"close":149.726,"volume":197.6699981689453},{"timestamp":1742386680000,"open":149.725,"high":149.727,"low":149.713,"close":149.72,"volume":268.0799865722656},{"timestamp":1742386740000,"open":149.72,"high":149.725,"low":149.695,"close":149.701,"volume":214.9499969482422},{"timestamp":1742386800000,"open":149.701,"high":149.705,"low":149.671,"close":149.676,"volume":214.0800018310547},{"timestamp":1742386860000,"open":149.675,"high":149.684,"low":149.669,"close":149.67,"volume":261.7200012207031},{"timestamp":1742386920000,"open":149.67,"high":149.686,"low":149.666,"close":149.683,"volume":131.8800048828125},{"timestamp":1742386980000,"open":149.683,"high":149.683,"low":149.664,"close":149.671,"volume":133.32000732421875},{"timestamp":1742387040000,"open":149.672,"high":149.683,"low":149.668,"close":149.674,"volume":135.14999389648438},{"timestamp":1742387100000,"open":149.674,"high":149.705,"low":149.672,"close":149.692,"volume":184.8000030517578},{"timestamp":1742387160000,"open":149.692,"high":149.708,"low":149.688,"close":149.696,"volume":222.24000549316406},{"timestamp":1742387220000,"open":149.695,"high":149.707,"low":149.685,"close":149.704,"volume":133.32000732421875},{"timestamp":1742387280000,"open":149.705,"high":149.705,"low":149.666,"close":149.673,"volume":138.14999389648438},{"timestamp":1742387340000,"open":149.672,"high":149.682,"low":149.66,"close":149.682,"volume":116.45999908447266},{"timestamp":1742387400000,"open":149.683,"high":149.695,"low":149.679,"close":149.683,"volume":152.61000061035156},{"timestamp":1742387460000,"open":149.683,"high":149.689,"low":149.675,"close":149.675,"volume":163.64999389648438},{"timestamp":1742387520000,"open":149.676,"high":149.676,"low":149.612,"close":149.629,"volume":262.5899963378906},{"timestamp":1742387580000,"open":149.627,"high":149.651,"low":149.626,"close":149.64,"volume":212.52000427246094},{"timestamp":1742387640000,"open":149.64,"high":149.654,"low":149.638,"close":149.639,"volume":208.1699981689453},{"timestamp":1742387700000,"open":149.64,"high":149.643,"low":149.625,"close":149.637,"volume":233.49000549316406},{"timestamp":1742387760000,"open":149.637,"high":149.64,"low":149.618,"close":149.625,"volume":174.50999450683594},{"timestamp":1742387820000,"open":149.624,"high":149.627,"low":149.606,"close":149.621,"volume":204.4499969482422},{"timestamp":1742387880000,"open":149.621,"high":149.637,"low":149.615,"close":149.619,"volume":220.58999633789062},{"timestamp":1742387940000,"open":149.62,"high":149.629,"low":149.608,"close":149.608,"volume":142.2899932861328},{"timestamp":1742388000000,"open":149.609,"high":149.62,"low":149.598,"close":149.6,"volume":171.4499969482422},{"timestamp":1742388060000,"open":149.603,"high":149.618,"low":149.603,"close":149.608,"volume":136.0500030517578},{"timestamp":1742388120000,"open":149.607,"high":149.625,"low":149.605,"close":149.625,"volume":173.6999969482422},{"timestamp":1742388180000,"open":149.626,"high":149.654,"low":149.622,"close":149.654,"volume":160.74000549316406},{"timestamp":1742388240000,"open":149.652,"high":149.676,"low":149.65,"close":149.676,"volume":169.97999572753906},{"timestamp":1742388300000,"open":149.677,"high":149.688,"low":149.672,"close":149.687,"volume":186.24000549316406},{"timestamp":1742388360000,"open":149.688,"high":149.718,"low":149.685,"close":149.714,"volume":209.6699981689453},{"timestamp":1742388420000,"open":149.713,"high":149.721,"low":149.704,"close":149.719,"volume":235.1999969482422},{"timestamp":1742388480000,"open":149.719,"high":149.728,"low":149.717,"close":149.721,"volume":153.4199981689453},{"timestamp":1742388540000,"open":149.721,"high":149.732,"low":149.715,"close":149.722,"volume":143.10000610351562},{"timestamp":1742388600000,"open":149.722,"high":149.737,"low":149.721,"close":149.726,"volume":161.72999572753906},{"timestamp":1742388660000,"open":149.728,"high":149.73,"low":149.72,"close":149.728,"volume":183.14999389648438},{"timestamp":1742388720000,"open":149.727,"high":149.734,"low":149.712,"close":149.728,"volume":192.4499969482422},{"timestamp":1742388780000,"open":149.729,"high":149.731,"low":149.726,"close":149.731,"volume":74.69999694824219},{"timestamp":1742388840000,"open":149.731,"high":149.749,"low":149.731,"close":149.741,"volume":204.14999389648438},{"timestamp":1742388900000,"open":149.742,"high":149.793,"low":149.742,"close":149.79,"volume":197.10000610351562},{"timestamp":1742388960000,"open":149.789,"high":149.789,"low":149.758,"close":149.777,"volume":240.36000061035156},{"timestamp":1742389020000,"open":149.777,"high":149.801,"low":149.777,"close":149.801,"volume":171.92999267578125},{"timestamp":1742389080000,"open":149.8,"high":149.801,"low":149.789,"close":149.798,"volume":218.10000610351562},{"timestamp":1742389140000,"open":149.799,"high":149.82,"low":149.79,"close":149.793,"volume":243},{"timestamp":1742389200000,"open":149.793,"high":149.802,"low":149.775,"close":149.782,"volume":227.5500030517578},{"timestamp":1742389260000,"open":149.779,"high":149.799,"low":149.775,"close":149.776,"volume":281.489990234375},{"timestamp":1742389320000,"open":149.776,"high":149.782,"low":149.752,"close":149.752,"volume":259.20001220703125},{"timestamp":1742389380000,"open":149.751,"high":149.762,"low":149.74,"close":149.762,"volume":181.35000610351562},{"timestamp":1742389440000,"open":149.763,"high":149.765,"low":149.761,"close":149.763,"volume":117.30000305175781},{"timestamp":1742389500000,"open":149.763,"high":149.765,"low":149.757,"close":149.761,"volume":103.88999938964844},{"timestamp":1742389560000,"open":149.761,"high":149.822,"low":149.761,"close":149.82,"volume":229.64999389648438},{"timestamp":1742389620000,"open":149.82,"high":149.822,"low":149.799,"close":149.801,"volume":167.49000549316406},{"timestamp":1742389680000,"open":149.803,"high":149.824,"low":149.803,"close":149.823,"volume":155.5500030517578},{"timestamp":1742389740000,"open":149.822,"high":149.837,"low":149.822,"close":149.827,"volume":135.6300048828125},{"timestamp":1742389800000,"open":149.828,"high":149.833,"low":149.798,"close":149.804,"volume":178.66000366210938},{"timestamp":1742389860000,"open":149.804,"high":149.831,"low":149.804,"close":149.831,"volume":257.5799865722656},{"timestamp":1742389920000,"open":149.83,"high":149.84,"low":149.825,"close":149.829,"volume":148.8000030517578},{"timestamp":1742389980000,"open":149.828,"high":149.838,"low":149.82,"close":149.831,"volume":239.10000610351562},{"timestamp":1742390040000,"open":149.832,"high":149.832,"low":149.815,"close":149.819,"volume":240.75},{"timestamp":1742390100000,"open":149.818,"high":149.834,"low":149.818,"close":149.825,"volume":150.75},{"timestamp":1742390160000,"open":149.829,"high":149.843,"low":149.828,"close":149.839,"volume":161.39999389648438},{"timestamp":1742390220000,"open":149.839,"high":149.842,"low":149.835,"close":149.84,"volume":116.55000305175781},{"timestamp":1742390280000,"open":149.841,"high":149.841,"low":149.828,"close":149.84,"volume":165.14999389648438},{"timestamp":1742390340000,"open":149.84,"high":149.853,"low":149.829,"close":149.837,"volume":216.27999877929688},{"timestamp":1742390400000,"open":149.837,"high":149.841,"low":149.826,"close":149.839,"volume":209.19000244140625},{"timestamp":1742390460000,"open":149.839,"high":149.852,"low":149.837,"close":149.842,"volume":213.4499969482422},{"timestamp":1742390520000,"open":149.843,"high":149.85,"low":149.839,"close":149.849,"volume":163.0500030517578},{"timestamp":1742390580000,"open":149.849,"high":149.851,"low":149.83,"close":149.831,"volume":195.02999877929688},{"timestamp":1742390640000,"open":149.832,"high":149.843,"low":149.83,"close":149.839,"volume":130.64999389648438},{"timestamp":1742390700000,"open":149.839,"high":149.844,"low":149.83,"close":149.831,"volume":104.0999984741211},{"timestamp":1742390760000,"open":149.831,"high":149.838,"low":149.8,"close":149.807,"volume":133.13999938964844},{"timestamp":1742390820000,"open":149.808,"high":149.862,"low":149.805,"close":149.861,"volume":270.3900146484375},{"timestamp":1742390880000,"open":149.861,"high":149.89,"low":149.859,"close":149.883,"volume":227.3000030517578},{"timestamp":1742390940000,"open":149.884,"high":149.906,"low":149.881,"close":149.906,"volume":269.0299987792969},{"timestamp":1742391000000,"open":149.907,"high":149.914,"low":149.888,"close":149.888,"volume":441.0899963378906},{"timestamp":1742391060000,"open":149.888,"high":149.894,"low":149.859,"close":149.863,"volume":389.010009765625},{"timestamp":1742391120000,"open":149.863,"high":149.937,"low":149.861,"close":149.919,"volume":367.17999267578125},{"timestamp":1742391180000,"open":149.919,"high":149.94,"low":149.919,"close":149.93,"volume":267.6600036621094},{"timestamp":1742391240000,"open":149.929,"high":149.937,"low":149.915,"close":149.926,"volume":318.1099853515625},{"timestamp":1742391300000,"open":149.927,"high":149.941,"low":149.92,"close":149.936,"volume":302.0799865722656},{"timestamp":1742391360000,"open":149.938,"high":149.941,"low":149.904,"close":149.92,"volume":448.7200012207031},{"timestamp":1742391420000,"open":149.923,"high":149.924,"low":149.912,"close":149.922,"volume":368.5199890136719},{"timestamp":1742391480000,"open":149.921,"high":149.946,"low":149.921,"close":149.941,"volume":410.260009765625},{"timestamp":1742391540000,"open":149.942,"high":149.966,"low":149.94,"close":149.963,"volume":309.6600036621094},{"timestamp":1742391600000,"open":149.969,"high":149.985,"low":149.968,"close":149.97,"volume":322.4700012207031},{"timestamp":1742391660000,"open":149.971,"high":150.021,"low":149.962,"close":150.019,"volume":536.5399780273438},{"timestamp":1742391720000,"open":150.02,"high":150.059,"low":150.02,"close":150.033,"volume":394.9100036621094},{"timestamp":1742391780000,"open":150.033,"high":150.042,"low":150.001,"close":150.002,"volume":370.3500061035156},{"timestamp":1742391840000,"open":150.001,"high":150.001,"low":149.977,"close":149.996,"volume":399.6499938964844},{"timestamp":1742391900000,"open":149.996,"high":150.006,"low":149.97,"close":149.979,"volume":304.9800109863281},{"timestamp":1742391960000,"open":149.981,"high":150.03,"low":149.972,"close":149.981,"volume":319.3800048828125},{"timestamp":1742392020000,"open":149.98,"high":150.033,"low":149.98,"close":150.028,"volume":266.57000732421875},{"timestamp":1742392080000,"open":150.027,"high":150.057,"low":150.013,"close":150.013,"volume":286.3699951171875},{"timestamp":1742392140000,"open":150.014,"high":150.018,"low":149.972,"close":150.003,"volume":293.6099853515625},{"timestamp":1742392200000,"open":150.003,"high":150.003,"low":149.981,"close":149.985,"volume":332.6400146484375},{"timestamp":1742392260000,"open":149.986,"high":150.023,"low":149.981,"close":150.023,"volume":189.36000061035156},{"timestamp":1742392320000,"open":150.024,"high":150.049,"low":150.015,"close":150.036,"volume":256.6499938964844},{"timestamp":1742392380000,"open":150.036,"high":150.07,"low":150.036,"close":150.065,"volume":367.2300109863281},{"timestamp":1742392440000,"open":150.064,"high":150.079,"low":150.054,"close":150.067,"volume":324.55999755859375},{"timestamp":1742392500000,"open":150.067,"high":150.08,"low":150.066,"close":150.078,"volume":241.99000549316406},{"timestamp":1742392560000,"open":150.079,"high":150.106,"low":150.069,"close":150.075,"volume":336.9599914550781},{"timestamp":1742392620000,"open":150.077,"high":150.095,"low":150.072,"close":150.092,"volume":337.3399963378906},{"timestamp":1742392680000,"open":150.092,"high":150.102,"low":150.073,"close":150.081,"volume":287.17999267578125},{"timestamp":1742392740000,"open":150.084,"high":150.091,"low":150.073,"close":150.074,"volume":399.1199951171875},{"timestamp":1742392800000,"open":150.073,"high":150.132,"low":150.073,"close":150.12,"volume":468.989990234375},{"timestamp":1742392860000,"open":150.119,"high":150.143,"low":150.119,"close":150.134,"volume":470.5799865722656},{"timestamp":1742392920000,"open":150.134,"high":150.146,"low":150.114,"close":150.115,"volume":304.8599853515625},{"timestamp":1742392980000,"open":150.118,"high":150.123,"low":150.113,"close":150.114,"volume":216.4499969482422},{"timestamp":1742393040000,"open":150.115,"high":150.14,"low":150.112,"close":150.115,"volume":206.7899932861328},{"timestamp":1742393100000,"open":150.116,"high":150.12,"low":150.102,"close":150.104,"volume":239.49000549316406},{"timestamp":1742393160000,"open":150.103,"high":150.106,"low":150.082,"close":150.082,"volume":163.11000061035156},{"timestamp":1742393220000,"open":150.08,"high":150.107,"low":150.078,"close":150.1,"volume":340.95001220703125},{"timestamp":1742393280000,"open":150.1,"high":150.103,"low":150.082,"close":150.089,"volume":345.57000732421875},{"timestamp":1742393340000,"open":150.089,"high":150.144,"low":150.089,"close":150.131,"volume":361.79998779296875},{"timestamp":1742393400000,"open":150.13,"high":150.14,"low":150.115,"close":150.126,"volume":427.5899963378906},{"timestamp":1742393460000,"open":150.127,"high":150.129,"low":150.09,"close":150.118,"volume":423.239990234375},{"timestamp":1742393520000,"open":150.118,"high":150.126,"low":150.065,"close":150.079,"volume":480.7200012207031},{"timestamp":1742393580000,"open":150.079,"high":150.082,"low":150.042,"close":150.056,"volume":399.239990234375},{"timestamp":1742393640000,"open":150.056,"high":150.064,"low":150.044,"close":150.045,"volume":353.54998779296875},{"timestamp":1742393700000,"open":150.045,"high":150.053,"low":150.028,"close":150.034,"volume":259.1099853515625},{"timestamp":1742393760000,"open":150.035,"high":150.051,"low":150.024,"close":150.029,"volume":238.35000610351562},{"timestamp":1742393820000,"open":150.03,"high":150.042,"low":150.025,"close":150.033,"volume":332.5199890136719},{"timestamp":1742393880000,"open":150.031,"high":150.034,"low":149.996,"close":150.006,"volume":237.4499969482422},{"timestamp":1742393940000,"open":150.006,"high":150.05,"low":150.001,"close":150.025,"volume":228.60000610351562},{"timestamp":1742394000000,"open":150.026,"high":150.028,"low":150.01,"close":150.014,"volume":292.5899963378906},{"timestamp":1742394060000,"open":150.015,"high":150.028,"low":150.01,"close":150.021,"volume":171.69000244140625},{"timestamp":1742394120000,"open":150.022,"high":150.026,"low":150.011,"close":150.022,"volume":184.52999877929688},{"timestamp":1742394180000,"open":150.022,"high":150.027,"low":149.99,"close":149.994,"volume":206.07000732421875},{"timestamp":1742394240000,"open":149.996,"high":150,"low":149.944,"close":149.949,"volume":240.5500030517578},{"timestamp":1742394300000,"open":149.949,"high":149.989,"low":149.947,"close":149.967,"volume":308.260009765625},{"timestamp":1742394360000,"open":149.967,"high":149.971,"low":149.941,"close":149.941,"volume":225.75},{"timestamp":1742394420000,"open":149.939,"high":149.94,"low":149.909,"close":149.924,"volume":324.239990234375},{"timestamp":1742394480000,"open":149.924,"high":149.929,"low":149.915,"close":149.919,"volume":291.6000061035156},{"timestamp":1742394540000,"open":149.92,"high":149.929,"low":149.897,"close":149.925,"volume":342.45001220703125},{"timestamp":1742394600000,"open":149.923,"high":149.939,"low":149.913,"close":149.924,"volume":540.3599853515625},{"timestamp":1742394660000,"open":149.925,"high":149.934,"low":149.878,"close":149.878,"volume":301.6499938964844},{"timestamp":1742394720000,"open":149.879,"high":149.917,"low":149.878,"close":149.904,"volume":217.47000122070312},{"timestamp":1742394780000,"open":149.907,"high":149.915,"low":149.891,"close":149.902,"volume":128.10000610351562},{"timestamp":1742394840000,"open":149.901,"high":149.913,"low":149.879,"close":149.902,"volume":243.4499969482422},{"timestamp":1742394900000,"open":149.902,"high":149.927,"low":149.892,"close":149.893,"volume":278.25},{"timestamp":1742394960000,"open":149.894,"high":149.903,"low":149.888,"close":149.902,"volume":228.66000366210938},{"timestamp":1742395020000,"open":149.9,"high":149.906,"low":149.894,"close":149.894,"volume":129.14999389648438},{"timestamp":1742395080000,"open":149.901,"high":149.909,"low":149.879,"close":149.879,"volume":154.5},{"timestamp":1742395140000,"open":149.879,"high":149.899,"low":149.877,"close":149.895,"volume":164.63999938964844},{"timestamp":1742395200000,"open":149.896,"high":149.914,"low":149.889,"close":149.89,"volume":212.1300048828125},{"timestamp":1742395260000,"open":149.89,"high":149.907,"low":149.884,"close":149.886,"volume":154.13999938964844},{"timestamp":1742395320000,"open":149.887,"high":149.892,"low":149.867,"close":149.879,"volume":267.17999267578125},{"timestamp":1742395380000,"open":149.88,"high":149.884,"low":149.868,"close":149.87,"volume":231.77999877929688},{"timestamp":1742395440000,"open":149.87,"high":149.87,"low":149.803,"close":149.813,"volume":256.3800048828125},{"timestamp":1742395500000,"open":149.812,"high":149.825,"low":149.797,"close":149.813,"volume":344.010009765625},{"timestamp":1742395560000,"open":149.813,"high":149.822,"low":149.796,"close":149.815,"volume":286.4100036621094},{"timestamp":1742395620000,"open":149.816,"high":149.837,"low":149.813,"close":149.83,"volume":260.25},{"timestamp":1742395680000,"open":149.836,"high":149.851,"low":149.828,"close":149.841,"volume":233.75999450683594},{"timestamp":1742395740000,"open":149.839,"high":149.876,"low":149.836,"close":149.856,"volume":241.1999969482422},{"timestamp":1742395800000,"open":149.857,"high":149.872,"low":149.85,"close":149.856,"volume":172.64999389648438},{"timestamp":1742395860000,"open":149.855,"high":149.872,"low":149.855,"close":149.87,"volume":135.4499969482422},{"timestamp":1742395920000,"open":149.87,"high":149.879,"low":149.852,"close":149.874,"volume":208.9499969482422},{"timestamp":1742395980000,"open":149.874,"high":149.874,"low":149.837,"close":149.837,"volume":244.25999450683594},{"timestamp":1742396040000,"open":149.837,"high":149.857,"low":149.834,"close":149.854,"volume":264.3900146484375},{"timestamp":1742396100000,"open":149.854,"high":149.855,"low":149.816,"close":149.825,"volume":257.5799865722656},{"timestamp":1742396160000,"open":149.825,"high":149.846,"low":149.814,"close":149.846,"volume":152.91000366210938},{"timestamp":1742396220000,"open":149.846,"high":149.885,"low":149.843,"close":149.873,"volume":228},{"timestamp":1742396280000,"open":149.873,"high":149.891,"low":149.857,"close":149.886,"volume":228.5399932861328},{"timestamp":1742396340000,"open":149.885,"high":149.886,"low":149.857,"close":149.876,"volume":424.3800048828125},{"timestamp":1742396400000,"open":149.876,"high":149.902,"low":149.862,"close":149.88,"volume":485.8500061035156},{"timestamp":1742396460000,"open":149.877,"high":149.899,"low":149.874,"close":149.895,"volume":420.0299987792969},{"timestamp":1742396520000,"open":149.894,"high":149.905,"low":149.888,"close":149.893,"volume":380.489990234375},{"timestamp":1742396580000,"open":149.89,"high":149.893,"low":149.862,"close":149.863,"volume":272.6400146484375},{"timestamp":1742396640000,"open":149.862,"high":149.864,"low":149.837,"close":149.858,"volume":449.760009765625},{"timestamp":1742396700000,"open":149.858,"high":149.904,"low":149.858,"close":149.897,"volume":394.7099914550781},{"timestamp":1742396760000,"open":149.895,"high":149.897,"low":149.879,"close":149.886,"volume":371.7300109863281},{"timestamp":1742396820000,"open":149.886,"high":149.889,"low":149.873,"close":149.877,"volume":305.2799987792969},{"timestamp":1742396880000,"open":149.876,"high":149.896,"low":149.868,"close":149.873,"volume":270.1199951171875},{"timestamp":1742396940000,"open":149.872,"high":149.889,"low":149.868,"close":149.886,"volume":177.83999633789062},{"timestamp":1742397000000,"open":149.885,"high":149.89,"low":149.877,"close":149.882,"volume":202.6199951171875},{"timestamp":1742397060000,"open":149.881,"high":149.895,"low":149.877,"close":149.893,"volume":135.89999389648438},{"timestamp":1742397120000,"open":149.894,"high":149.897,"low":149.857,"close":149.861,"volume":116.25},{"timestamp":1742397180000,"open":149.864,"high":149.877,"low":149.861,"close":149.869,"volume":142.8000030517578},{"timestamp":1742397240000,"open":149.867,"high":149.888,"low":149.867,"close":149.871,"volume":177.77999877929688},{"timestamp":1742397300000,"open":149.871,"high":149.875,"low":149.867,"close":149.868,"volume":120.30000305175781},{"timestamp":1742397360000,"open":149.868,"high":149.87,"low":149.833,"close":149.839,"volume":194.85000610351562},{"timestamp":1742397420000,"open":149.84,"high":149.846,"low":149.827,"close":149.831,"volume":124.94999694824219},{"timestamp":1742397480000,"open":149.831,"high":149.837,"low":149.814,"close":149.827,"volume":168.24000549316406},{"timestamp":1742397540000,"open":149.827,"high":149.838,"low":149.823,"close":149.83,"volume":178.22999572753906},{"timestamp":1742397600000,"open":149.829,"high":149.838,"low":149.81,"close":149.836,"volume":137.6699981689453},{"timestamp":1742397660000,"open":149.835,"high":149.877,"low":149.832,"close":149.872,"volume":179.33999633789062},{"timestamp":1742397720000,"open":149.87,"high":149.88,"low":149.866,"close":149.88,"volume":142.8300018310547},{"timestamp":1742397780000,"open":149.878,"high":149.879,"low":149.851,"close":149.852,"volume":105.9000015258789},{"timestamp":1742397840000,"open":149.852,"high":149.863,"low":149.848,"close":149.848,"volume":98.69999694824219},{"timestamp":1742397900000,"open":149.845,"high":149.849,"low":149.826,"close":149.848,"volume":148.22999572753906},{"timestamp":1742397960000,"open":149.847,"high":149.863,"low":149.846,"close":149.859,"volume":112.6500015258789},{"timestamp":1742398020000,"open":149.862,"high":149.876,"low":149.855,"close":149.873,"volume":135.75},{"timestamp":1742398080000,"open":149.872,"high":149.873,"low":149.847,"close":149.855,"volume":149.25},{"timestamp":1742398140000,"open":149.855,"high":149.874,"low":149.85,"close":149.871,"volume":70.05000305175781},{"timestamp":1742398200000,"open":149.872,"high":149.903,"low":149.86,"close":149.862,"volume":217.1999969482422},{"timestamp":1742398260000,"open":149.861,"high":149.865,"low":149.849,"close":149.86,"volume":147},{"timestamp":1742398320000,"open":149.862,"high":149.891,"low":149.862,"close":149.886,"volume":131.39999389648438},{"timestamp":1742398380000,"open":149.885,"high":149.914,"low":149.885,"close":149.912,"volume":143.25},{"timestamp":1742398440000,"open":149.911,"high":149.922,"low":149.907,"close":149.922,"volume":153.60000610351562},{"timestamp":1742398500000,"open":149.923,"high":149.93,"low":149.916,"close":149.926,"volume":176.5800018310547},{"timestamp":1742398560000,"open":149.928,"high":149.929,"low":149.914,"close":149.92,"volume":126.1500015258789},{"timestamp":1742398620000,"open":149.921,"high":149.961,"low":149.92,"close":149.961,"volume":88.05000305175781},{"timestamp":1742398680000,"open":149.961,"high":149.965,"low":149.946,"close":149.95,"volume":150.1199951171875},{"timestamp":1742398740000,"open":149.95,"high":149.963,"low":149.944,"close":149.95,"volume":178.74000549316406},{"timestamp":1742398800000,"open":149.948,"high":149.972,"low":149.948,"close":149.961,"volume":102.5999984741211},{"timestamp":1742398860000,"open":149.962,"high":149.972,"low":149.957,"close":149.963,"volume":148.44000244140625},{"timestamp":1742398920000,"open":149.963,"high":149.988,"low":149.962,"close":149.978,"volume":151.64999389648438},{"timestamp":1742398980000,"open":149.977,"high":149.979,"low":149.958,"close":149.958,"volume":146.10000610351562},{"timestamp":1742399040000,"open":149.959,"high":149.96,"low":149.949,"close":149.954,"volume":55.79999923706055},{"timestamp":1742399100000,"open":149.955,"high":149.959,"low":149.932,"close":149.936,"volume":162.57000732421875},{"timestamp":1742399160000,"open":149.936,"high":149.94,"low":149.917,"close":149.917,"volume":145.74000549316406},{"timestamp":1742399220000,"open":149.918,"high":149.94,"low":149.918,"close":149.935,"volume":125.8499984741211},{"timestamp":1742399280000,"open":149.936,"high":149.951,"low":149.93,"close":149.95,"volume":120.02999877929688},{"timestamp":1742399340000,"open":149.948,"high":149.97,"low":149.948,"close":149.97,"volume":97.37999725341797},{"timestamp":1742399400000,"open":149.972,"high":150.003,"low":149.972,"close":149.995,"volume":188.94000244140625},{"timestamp":1742399460000,"open":149.995,"high":150.013,"low":149.989,"close":150.012,"volume":116.69999694824219},{"timestamp":1742399520000,"open":150.013,"high":150.024,"low":150.009,"close":150.02,"volume":225.7899932861328},{"timestamp":1742399580000,"open":150.019,"high":150.024,"low":150.005,"close":150.016,"volume":169.6999969482422},{"timestamp":1742399640000,"open":150.023,"high":150.04,"low":150.02,"close":150.039,"volume":222.38999938964844},{"timestamp":1742399700000,"open":150.04,"high":150.043,"low":150.033,"close":150.04,"volume":117.1500015258789},{"timestamp":1742399760000,"open":150.042,"high":150.042,"low":150.01,"close":150.036,"volume":106.19999694824219},{"timestamp":1742399820000,"open":150.034,"high":150.034,"low":150.015,"close":150.025,"volume":157.8300018310547},{"timestamp":1742399880000,"open":150.023,"high":150.04,"low":150.005,"close":150.038,"volume":283.3299865722656},{"timestamp":1742399940000,"open":150.039,"high":150.047,"low":150.029,"close":150.031,"volume":144.75},{"timestamp":1742400000000,"open":150.03,"high":150.031,"low":150.016,"close":150.019,"volume":199.11000061035156},{"timestamp":1742400060000,"open":150.019,"high":150.026,"low":150.018,"close":150.021,"volume":148.35000610351562},{"timestamp":1742400120000,"open":150.023,"high":150.03,"low":149.975,"close":149.976,"volume":247.74000549316406},{"timestamp":1742400180000,"open":149.976,"high":149.997,"low":149.976,"close":149.978,"volume":156.3000030517578},{"timestamp":1742400240000,"open":149.977,"high":149.988,"low":149.97,"close":149.973,"volume":118.3499984741211},{"timestamp":1742400300000,"open":149.973,"high":150.013,"low":149.962,"close":150.013,"volume":155.3699951171875},{"timestamp":1742400360000,"open":150.013,"high":150.02,"low":150.002,"close":150.011,"volume":148.1999969482422},{"timestamp":1742400420000,"open":150.011,"high":150.022,"low":149.997,"close":150.01,"volume":207.66000366210938},{"timestamp":1742400480000,"open":150.014,"high":150.018,"low":149.993,"close":149.995,"volume":173.5},{"timestamp":1742400540000,"open":149.994,"high":149.994,"low":149.957,"close":149.969,"volume":297.25},{"timestamp":1742400600000,"open":149.968,"high":149.972,"low":149.947,"close":149.955,"volume":265.6300048828125},{"timestamp":1742400660000,"open":149.954,"high":149.966,"low":149.927,"close":149.93,"volume":178.9499969482422},{"timestamp":1742400720000,"open":149.929,"high":149.951,"low":149.927,"close":149.938,"volume":144.1199951171875},{"timestamp":1742400780000,"open":149.939,"high":149.939,"low":149.916,"close":149.92,"volume":179.63999938964844},{"timestamp":1742400840000,"open":149.921,"high":149.921,"low":149.898,"close":149.908,"volume":193.88999938964844},{"timestamp":1742400900000,"open":149.91,"high":149.911,"low":149.895,"close":149.902,"volume":84.30000305175781},{"timestamp":1742400960000,"open":149.902,"high":149.902,"low":149.872,"close":149.874,"volume":151.47999572753906},{"timestamp":1742401020000,"open":149.873,"high":149.893,"low":149.87,"close":149.893,"volume":103.6500015258789},{"timestamp":1742401080000,"open":149.895,"high":149.9,"low":149.878,"close":149.881,"volume":109.19999694824219},{"timestamp":1742401140000,"open":149.882,"high":149.89,"low":149.875,"close":149.882,"volume":123},{"timestamp":1742401200000,"open":149.88,"high":149.895,"low":149.864,"close":149.895,"volume":150.24000549316406},{"timestamp":1742401260000,"open":149.894,"high":149.897,"low":149.892,"close":149.895,"volume":65.66999816894531},{"timestamp":1742401320000,"open":149.894,"high":149.897,"low":149.868,"close":149.869,"volume":75.30000305175781},{"timestamp":1742401380000,"open":149.87,"high":149.879,"low":149.862,"close":149.877,"volume":75.93000030517578},{"timestamp":1742401440000,"open":149.874,"high":149.875,"low":149.851,"close":149.853,"volume":108.44999694824219},{"timestamp":1742401500000,"open":149.853,"high":149.865,"low":149.847,"close":149.856,"volume":80.4000015258789},{"timestamp":1742401560000,"open":149.855,"high":149.87,"low":149.852,"close":149.87,"volume":110.8499984741211},{"timestamp":1742401620000,"open":149.87,"high":149.884,"low":149.869,"close":149.884,"volume":149.85000610351562},{"timestamp":1742401680000,"open":149.884,"high":149.891,"low":149.873,"close":149.887,"volume":67.44000244140625},{"timestamp":1742401740000,"open":149.885,"high":149.897,"low":149.88,"close":149.886,"volume":78.5999984741211},{"timestamp":1742401800000,"open":149.885,"high":149.893,"low":149.866,"close":149.866,"volume":99.13999938964844},{"timestamp":1742401860000,"open":149.864,"high":149.864,"low":149.849,"close":149.85,"volume":113.25},{"timestamp":1742401920000,"open":149.85,"high":149.875,"low":149.849,"close":149.873,"volume":84.5999984741211},{"timestamp":1742401980000,"open":149.874,"high":149.876,"low":149.858,"close":149.862,"volume":87.38999938964844},{"timestamp":1742402040000,"open":149.863,"high":149.877,"low":149.86,"close":149.877,"volume":85.86000061035156},{"timestamp":1742402100000,"open":149.875,"high":149.88,"low":149.864,"close":149.865,"volume":118.3499984741211},{"timestamp":1742402160000,"open":149.865,"high":149.871,"low":149.857,"close":149.861,"volume":139.35000610351562},{"timestamp":1742402220000,"open":149.86,"high":149.869,"low":149.858,"close":149.869,"volume":105.9000015258789},{"timestamp":1742402280000,"open":149.868,"high":149.873,"low":149.868,"close":149.872,"volume":36},{"timestamp":1742402340000,"open":149.873,"high":149.905,"low":149.873,"close":149.903,"volume":83.25},{"timestamp":1742402400000,"open":149.902,"high":149.908,"low":149.886,"close":149.908,"volume":88.3499984741211},{"timestamp":1742402460000,"open":149.907,"high":149.913,"low":149.904,"close":149.907,"volume":57},{"timestamp":1742402520000,"open":149.906,"high":149.91,"low":149.905,"close":149.908,"volume":43.95000076293945},{"timestamp":1742402580000,"open":149.907,"high":149.908,"low":149.882,"close":149.884,"volume":125.25},{"timestamp":1742402640000,"open":149.883,"high":149.896,"low":149.88,"close":149.894,"volume":130.97999572753906},{"timestamp":1742402700000,"open":149.894,"high":149.894,"low":149.869,"close":149.871,"volume":78.23999786376953},{"timestamp":1742402760000,"open":149.87,"high":149.89,"low":149.869,"close":149.869,"volume":63.38999938964844},{"timestamp":1742402820000,"open":149.87,"high":149.881,"low":149.865,"close":149.871,"volume":61.97999954223633},{"timestamp":1742402880000,"open":149.87,"high":149.895,"low":149.86,"close":149.895,"volume":99.30000305175781},{"timestamp":1742402940000,"open":149.896,"high":149.907,"low":149.891,"close":149.905,"volume":60.150001525878906},{"timestamp":1742403000000,"open":149.909,"high":149.911,"low":149.895,"close":149.908,"volume":96.54000091552734},{"timestamp":1742403060000,"open":149.91,"high":149.927,"low":149.905,"close":149.927,"volume":78.66000366210938},{"timestamp":1742403120000,"open":149.925,"high":149.948,"low":149.925,"close":149.938,"volume":105},{"timestamp":1742403180000,"open":149.937,"high":149.941,"low":149.929,"close":149.936,"volume":98.12999725341797},{"timestamp":1742403240000,"open":149.937,"high":149.948,"low":149.933,"close":149.948,"volume":126.30000305175781},{"timestamp":1742403300000,"open":149.948,"high":149.948,"low":149.936,"close":149.946,"volume":102.75},{"timestamp":1742403360000,"open":149.947,"high":149.951,"low":149.937,"close":149.945,"volume":106.88999938964844},{"timestamp":1742403420000,"open":149.943,"high":149.948,"low":149.932,"close":149.943,"volume":142.8000030517578},{"timestamp":1742403480000,"open":149.942,"high":149.942,"low":149.93,"close":149.937,"volume":85.58999633789062},{"timestamp":1742403540000,"open":149.937,"high":149.942,"low":149.936,"close":149.94,"volume":137.5500030517578},{"timestamp":1742403600000,"open":149.939,"high":149.939,"low":149.921,"close":149.932,"volume":174.6300048828125},{"timestamp":1742403660000,"open":149.933,"high":149.954,"low":149.931,"close":149.951,"volume":104.55999755859375},{"timestamp":1742403720000,"open":149.95,"high":149.951,"low":149.936,"close":149.947,"volume":143.25},{"timestamp":1742403780000,"open":149.948,"high":149.966,"low":149.942,"close":149.966,"volume":163.1999969482422},{"timestamp":1742403840000,"open":149.967,"high":149.969,"low":149.945,"close":149.963,"volume":155.10000610351562},{"timestamp":1742403900000,"open":149.963,"high":149.97,"low":149.946,"close":149.947,"volume":239.61000061035156},{"timestamp":1742403960000,"open":149.948,"high":149.952,"low":149.936,"close":149.948,"volume":155.85000610351562},{"timestamp":1742404020000,"open":149.949,"high":149.958,"low":149.942,"close":149.947,"volume":235.35000610351562},{"timestamp":1742404080000,"open":149.944,"high":149.95,"low":149.936,"close":149.947,"volume":88.13999938964844},{"timestamp":1742404140000,"open":149.949,"high":149.96,"low":149.945,"close":149.956,"volume":88.83000183105469},{"timestamp":1742404200000,"open":149.958,"high":149.971,"low":149.956,"close":149.964,"volume":109.5},{"timestamp":1742404260000,"open":149.962,"high":149.974,"low":149.956,"close":149.958,"volume":127.2300033569336},{"timestamp":1742404320000,"open":149.956,"high":149.961,"low":149.939,"close":149.946,"volume":187.44000244140625},{"timestamp":1742404380000,"open":149.945,"high":149.96,"low":149.943,"close":149.954,"volume":70.3499984741211},{"timestamp":1742404440000,"open":149.955,"high":149.955,"low":149.944,"close":149.948,"volume":113.69999694824219},{"timestamp":1742404500000,"open":149.947,"high":149.95,"low":149.944,"close":149.946,"volume":93.9000015258789},{"timestamp":1742404560000,"open":149.944,"high":149.957,"low":149.935,"close":149.957,"volume":138.14999389648438},{"timestamp":1742404620000,"open":149.958,"high":149.969,"low":149.956,"close":149.968,"volume":118.5},{"timestamp":1742404680000,"open":149.969,"high":149.991,"low":149.968,"close":149.99,"volume":170.42999267578125},{"timestamp":1742404740000,"open":149.99,"high":149.994,"low":149.986,"close":149.992,"volume":72},{"timestamp":1742404800000,"open":149.99,"high":149.995,"low":149.988,"close":149.991,"volume":53.54999923706055},{"timestamp":1742404860000,"open":149.988,"high":149.994,"low":149.97,"close":149.984,"volume":100.33000183105469},{"timestamp":1742404920000,"open":149.984,"high":149.995,"low":149.976,"close":149.981,"volume":103.55999755859375},{"timestamp":1742404980000,"open":149.982,"high":149.992,"low":149.982,"close":149.992,"volume":27},{"timestamp":1742405040000,"open":149.988,"high":149.991,"low":149.978,"close":149.98,"volume":159.47999572753906},{"timestamp":1742405100000,"open":149.98,"high":149.99,"low":149.98,"close":149.98,"volume":78.87000274658203},{"timestamp":1742405160000,"open":149.98,"high":149.983,"low":149.967,"close":149.971,"volume":97.5},{"timestamp":1742405220000,"open":149.971,"high":149.987,"low":149.971,"close":149.981,"volume":95.69999694824219},{"timestamp":1742405280000,"open":149.984,"high":149.985,"low":149.969,"close":149.976,"volume":122.76000213623047},{"timestamp":1742405340000,"open":149.973,"high":149.977,"low":149.956,"close":149.966,"volume":155.1300048828125},{"timestamp":1742405400000,"open":149.966,"high":149.972,"low":149.961,"close":149.97,"volume":210.6300048828125},{"timestamp":1742405460000,"open":149.969,"high":149.973,"low":149.957,"close":149.957,"volume":164.97000122070312},{"timestamp":1742405520000,"open":149.956,"high":149.967,"low":149.945,"close":149.962,"volume":132.89999389648438},{"timestamp":1742405580000,"open":149.962,"high":149.97,"low":149.959,"close":149.964,"volume":98.04000091552734},{"timestamp":1742405640000,"open":149.966,"high":149.975,"low":149.966,"close":149.972,"volume":68.5199966430664},{"timestamp":1742405700000,"open":149.972,"high":149.977,"low":149.959,"close":149.965,"volume":122.81999969482422},{"timestamp":1742405760000,"open":149.965,"high":149.981,"low":149.964,"close":149.974,"volume":128.42999267578125},{"timestamp":1742405820000,"open":149.974,"high":149.991,"low":149.974,"close":149.985,"volume":164.1300048828125},{"timestamp":1742405880000,"open":149.984,"high":149.987,"low":149.971,"close":149.971,"volume":90.7300033569336},{"timestamp":1742405940000,"open":149.97,"high":149.983,"low":149.969,"close":149.979,"volume":88.5},{"timestamp":1742406000000,"open":149.979,"high":149.983,"low":149.973,"close":149.982,"volume":94.6500015258789},{"timestamp":1742406060000,"open":149.98,"high":149.982,"low":149.979,"close":149.981,"volume":79.2300033569336},{"timestamp":1742406120000,"open":149.981,"high":149.986,"low":149.978,"close":149.982,"volume":86.66999816894531},{"timestamp":1742406180000,"open":149.983,"high":149.983,"low":149.947,"close":149.951,"volume":113.51000213623047},{"timestamp":1742406240000,"open":149.951,"high":149.955,"low":149.943,"close":149.946,"volume":120.83999633789062},{"timestamp":1742406300000,"open":149.946,"high":149.955,"low":149.945,"close":149.948,"volume":158.6699981689453},{"timestamp":1742406360000,"open":149.948,"high":149.948,"low":149.923,"close":149.925,"volume":154.64999389648438},{"timestamp":1742406420000,"open":149.925,"high":149.925,"low":149.895,"close":149.905,"volume":124.94000244140625},{"timestamp":1742406480000,"open":149.907,"high":149.908,"low":149.881,"close":149.885,"volume":229.52000427246094},{"timestamp":1742406540000,"open":149.885,"high":149.9,"low":149.872,"close":149.9,"volume":164.55999755859375},{"timestamp":1742406600000,"open":149.899,"high":149.918,"low":149.897,"close":149.913,"volume":207.97999572753906},{"timestamp":1742406660000,"open":149.911,"high":149.943,"low":149.909,"close":149.942,"volume":329.2200012207031},{"timestamp":1742406720000,"open":149.942,"high":149.946,"low":149.927,"close":149.928,"volume":291.2699890136719},{"timestamp":1742406780000,"open":149.928,"high":149.929,"low":149.915,"close":149.929,"volume":146.77000427246094},{"timestamp":1742406840000,"open":149.93,"high":149.952,"low":149.923,"close":149.946,"volume":273.4599914550781},{"timestamp":1742406900000,"open":149.947,"high":149.949,"low":149.924,"close":149.927,"volume":336.6099853515625},{"timestamp":1742406960000,"open":149.927,"high":149.928,"low":149.925,"close":149.926,"volume":38.70000076293945},{"timestamp":1742407020000,"open":149.921,"high":149.934,"low":149.92,"close":149.924,"volume":112.4800033569336},{"timestamp":1742407080000,"open":149.925,"high":149.925,"low":149.908,"close":149.916,"volume":127.31999969482422},{"timestamp":1742407140000,"open":149.917,"high":149.93,"low":149.905,"close":149.905,"volume":282.45001220703125},{"timestamp":1742407200000,"open":149.905,"high":149.918,"low":149.628,"close":149.635,"volume":752.4000244140625},{"timestamp":1742407260000,"open":149.64,"high":149.731,"low":149.576,"close":149.69,"volume":638.47998046875},{"timestamp":1742407320000,"open":149.686,"high":149.71,"low":149.584,"close":149.624,"volume":527.1900024414062},{"timestamp":1742407380000,"open":149.626,"high":149.661,"low":149.597,"close":149.625,"volume":481.5},{"timestamp":1742407440000,"open":149.625,"high":149.665,"low":149.601,"close":149.653,"volume":384.8599853515625},{"timestamp":1742407500000,"open":149.653,"high":149.661,"low":149.558,"close":149.565,"volume":790.25},{"timestamp":1742407560000,"open":149.564,"high":149.603,"low":149.541,"close":149.597,"volume":520.8400268554688},{"timestamp":1742407620000,"open":149.598,"high":149.696,"low":149.593,"close":149.648,"volume":580.739990234375},{"timestamp":1742407680000,"open":149.649,"high":149.652,"low":149.533,"close":149.539,"volume":551.0900268554688},{"timestamp":1742407740000,"open":149.54,"high":149.54,"low":149.46,"close":149.495,"volume":476.4800109863281},{"timestamp":1742407800000,"open":149.495,"high":149.527,"low":149.471,"close":149.471,"volume":413.45001220703125},{"timestamp":1742407860000,"open":149.469,"high":149.482,"low":149.437,"close":149.46,"volume":367.2699890136719},{"timestamp":1742407920000,"open":149.458,"high":149.463,"low":149.41,"close":149.412,"volume":353.0400085449219},{"timestamp":1742407980000,"open":149.414,"high":149.416,"low":149.329,"close":149.37,"volume":416.55999755859375},{"timestamp":1742408040000,"open":149.372,"high":149.404,"low":149.352,"close":149.388,"volume":352.5799865722656},{"timestamp":1742408100000,"open":149.389,"high":149.434,"low":149.389,"close":149.418,"volume":389.3599853515625},{"timestamp":1742408160000,"open":149.419,"high":149.434,"low":149.391,"close":149.433,"volume":405.9700012207031},{"timestamp":1742408220000,"open":149.432,"high":149.453,"low":149.391,"close":149.394,"volume":407.54998779296875},{"timestamp":1742408280000,"open":149.394,"high":149.398,"low":149.339,"close":149.347,"volume":304.42999267578125},{"timestamp":1742408340000,"open":149.346,"high":149.387,"low":149.337,"close":149.357,"volume":358.7300109863281},{"timestamp":1742408400000,"open":149.357,"high":149.388,"low":149.337,"close":149.337,"volume":396.30999755859375},{"timestamp":1742408460000,"open":149.338,"high":149.367,"low":149.32,"close":149.35,"volume":333.6300048828125},{"timestamp":1742408520000,"open":149.353,"high":149.374,"low":149.289,"close":149.297,"volume":391.5299987792969},{"timestamp":1742408580000,"open":149.295,"high":149.318,"low":149.268,"close":149.318,"volume":367.5},{"timestamp":1742408640000,"open":149.318,"high":149.319,"low":149.245,"close":149.253,"volume":291.1300048828125},{"timestamp":1742408700000,"open":149.252,"high":149.26,"low":149.23,"close":149.26,"volume":359.20001220703125},{"timestamp":1742408760000,"open":149.26,"high":149.275,"low":149.238,"close":149.274,"volume":344.0799865722656},{"timestamp":1742408820000,"open":149.274,"high":149.297,"low":149.267,"close":149.295,"volume":383.5},{"timestamp":1742408880000,"open":149.295,"high":149.295,"low":149.248,"close":149.273,"volume":442.54998779296875},{"timestamp":1742408940000,"open":149.273,"high":149.297,"low":149.266,"close":149.29,"volume":284.2300109863281},{"timestamp":1742409000000,"open":149.293,"high":149.34,"low":149.293,"close":149.329,"volume":334.9200134277344},{"timestamp":1742409060000,"open":149.338,"high":149.394,"low":149.337,"close":149.369,"volume":275.54998779296875},{"timestamp":1742409120000,"open":149.369,"high":149.411,"low":149.365,"close":149.411,"volume":405.7699890136719},{"timestamp":1742409180000,"open":149.41,"high":149.424,"low":149.377,"close":149.377,"volume":569.8599853515625},{"timestamp":1742409240000,"open":149.377,"high":149.379,"low":149.268,"close":149.268,"volume":500.1199951171875},{"timestamp":1742409300000,"open":149.268,"high":149.292,"low":149.228,"close":149.237,"volume":512.8900146484375},{"timestamp":1742409360000,"open":149.238,"high":149.24,"low":149.151,"close":149.152,"volume":511.2300109863281},{"timestamp":1742409420000,"open":149.152,"high":149.152,"low":149.097,"close":149.104,"volume":469.3800048828125},{"timestamp":1742409480000,"open":149.105,"high":149.126,"low":149.067,"close":149.115,"volume":580.6599731445312},{"timestamp":1742409540000,"open":149.114,"high":149.144,"low":149.05,"close":149.056,"volume":468.5400085449219},{"timestamp":1742409600000,"open":149.05,"high":149.05,"low":148.988,"close":148.992,"volume":588.5499877929688},{"timestamp":1742409660000,"open":149,"high":149.011,"low":148.907,"close":148.907,"volume":480.94000244140625},{"timestamp":1742409720000,"open":148.907,"high":148.92,"low":148.83,"close":148.86,"volume":639.3099975585938},{"timestamp":1742409780000,"open":148.861,"high":148.87,"low":148.799,"close":148.842,"volume":553.4400024414062},{"timestamp":1742409840000,"open":148.839,"high":148.896,"low":148.811,"close":148.826,"volume":926.0499877929688},{"timestamp":1742409900000,"open":148.831,"high":148.831,"low":148.72,"close":148.723,"volume":709.0499877929688},{"timestamp":1742409960000,"open":148.723,"high":148.833,"low":148.66,"close":148.822,"volume":605.25},{"timestamp":1742410020000,"open":148.825,"high":148.827,"low":148.758,"close":148.758,"volume":451.79998779296875},{"timestamp":1742410080000,"open":148.76,"high":148.889,"low":148.76,"close":148.851,"volume":581.6699829101562},{"timestamp":1742410140000,"open":148.849,"high":148.854,"low":148.79,"close":148.826,"volume":397.5},{"timestamp":1742410200000,"open":148.832,"high":148.833,"low":148.8,"close":148.825,"volume":337.7699890136719},{"timestamp":1742410260000,"open":148.825,"high":148.877,"low":148.825,"close":148.863,"volume":438.2099914550781},{"timestamp":1742410320000,"open":148.864,"high":148.925,"low":148.837,"close":148.882,"volume":450.8999938964844},{"timestamp":1742410380000,"open":148.881,"high":148.882,"low":148.831,"close":148.871,"volume":405.6600036621094},{"timestamp":1742410440000,"open":148.871,"high":148.871,"low":148.825,"close":148.833,"volume":468},{"timestamp":1742410500000,"open":148.832,"high":148.883,"low":148.832,"close":148.841,"volume":425.3699951171875},{"timestamp":1742410560000,"open":148.843,"high":148.843,"low":148.771,"close":148.792,"volume":611.9099731445312},{"timestamp":1742410620000,"open":148.793,"high":148.819,"low":148.747,"close":148.818,"volume":314.6400146484375},{"timestamp":1742410680000,"open":148.82,"high":148.847,"low":148.756,"close":148.793,"volume":501.5400085449219},{"timestamp":1742410740000,"open":148.784,"high":148.858,"low":148.783,"close":148.827,"volume":415.1099853515625},{"timestamp":1742410800000,"open":148.833,"high":148.898,"low":148.827,"close":148.89,"volume":377.0400085449219},{"timestamp":1742410860000,"open":148.891,"high":148.915,"low":148.886,"close":148.904,"volume":404.3399963378906},{"timestamp":1742410920000,"open":148.902,"high":148.926,"low":148.878,"close":148.893,"volume":365.9100036621094},{"timestamp":1742410980000,"open":148.892,"high":148.909,"low":148.842,"close":148.848,"volume":278.3699951171875},{"timestamp":1742411040000,"open":148.849,"high":148.849,"low":148.767,"close":148.789,"volume":282.2099914550781},{"timestamp":1742411100000,"open":148.792,"high":148.873,"low":148.778,"close":148.863,"volume":345.1499938964844},{"timestamp":1742411160000,"open":148.862,"high":148.904,"low":148.849,"close":148.872,"volume":279.6300048828125},{"timestamp":1742411220000,"open":148.87,"high":148.873,"low":148.826,"close":148.841,"volume":310.9800109863281},{"timestamp":1742411280000,"open":148.843,"high":148.857,"low":148.827,"close":148.833,"volume":256.1099853515625},{"timestamp":1742411340000,"open":148.83,"high":148.873,"low":148.815,"close":148.851,"volume":290.3399963378906},{"timestamp":1742411400000,"open":148.852,"high":148.879,"low":148.825,"close":148.845,"volume":369.45001220703125},{"timestamp":1742411460000,"open":148.843,"high":148.921,"low":148.824,"close":148.893,"volume":434.82000732421875},{"timestamp":1742411520000,"open":148.892,"high":148.928,"low":148.892,"close":148.919,"volume":416.1600036621094},{"timestamp":1742411580000,"open":148.919,"high":148.927,"low":148.882,"close":148.884,"volume":308.9200134277344},{"timestamp":1742411640000,"open":148.885,"high":149.001,"low":148.885,"close":149.001,"volume":360.1499938964844},{"timestamp":1742411700000,"open":148.999,"high":149.001,"low":148.943,"close":148.98,"volume":344.70001220703125},{"timestamp":1742411760000,"open":148.987,"high":149.044,"low":148.987,"close":149.044,"volume":277.55999755859375},{"timestamp":1742411820000,"open":149.043,"high":149.142,"low":149.037,"close":149.105,"volume":413.1000061035156},{"timestamp":1742411880000,"open":149.106,"high":149.112,"low":149.022,"close":149.027,"volume":412.7799987792969},{"timestamp":1742411940000,"open":149.031,"high":149.099,"low":149.031,"close":149.084,"volume":347.7900085449219},{"timestamp":1742412000000,"open":149.083,"high":149.083,"low":148.996,"close":149,"volume":369.9700012207031},{"timestamp":1742412060000,"open":149.001,"high":149.035,"low":148.994,"close":149.007,"volume":193.9199981689453},{"timestamp":1742412120000,"open":149.008,"high":149.025,"low":149.006,"close":149.021,"volume":164.63999938964844},{"timestamp":1742412180000,"open":149.02,"high":149.048,"low":149.003,"close":149.042,"volume":291.17999267578125},{"timestamp":1742412240000,"open":149.044,"high":149.065,"low":148.999,"close":149.015,"volume":294.7200012207031},{"timestamp":1742412300000,"open":149.016,"high":149.033,"low":148.996,"close":149.011,"volume":305.1600036621094},{"timestamp":1742412360000,"open":149.012,"high":149.06,"low":149.005,"close":149.039,"volume":291.4800109863281},{"timestamp":1742412420000,"open":149.04,"high":149.043,"low":148.968,"close":148.975,"volume":281.2200012207031},{"timestamp":1742412480000,"open":148.973,"high":148.992,"low":148.93,"close":148.933,"volume":358.20001220703125},{"timestamp":1742412540000,"open":148.932,"high":148.962,"low":148.902,"close":148.954,"volume":393.989990234375},{"timestamp":1742412600000,"open":148.955,"high":148.987,"low":148.953,"close":148.967,"volume":300.92999267578125},{"timestamp":1742412660000,"open":148.97,"high":148.985,"low":148.919,"close":148.921,"volume":385.3900146484375},{"timestamp":1742412720000,"open":148.923,"high":148.941,"low":148.904,"close":148.909,"volume":326.1600036621094},{"timestamp":1742412780000,"open":148.907,"high":148.931,"low":148.846,"close":148.849,"volume":412.75},{"timestamp":1742412840000,"open":148.848,"high":148.878,"low":148.829,"close":148.871,"volume":442.8900146484375},{"timestamp":1742412900000,"open":148.87,"high":148.873,"low":148.796,"close":148.801,"volume":383.7900085449219},{"timestamp":1742412960000,"open":148.8,"high":148.844,"low":148.8,"close":148.835,"volume":310.79998779296875},{"timestamp":1742413020000,"open":148.836,"high":148.839,"low":148.8,"close":148.827,"volume":247.64999389648438},{"timestamp":1742413080000,"open":148.826,"high":148.839,"low":148.815,"close":148.826,"volume":205.02000427246094},{"timestamp":1742413140000,"open":148.825,"high":148.839,"low":148.805,"close":148.834,"volume":352.7099914550781},{"timestamp":1742413200000,"open":148.835,"high":148.885,"low":148.832,"close":148.859,"volume":468.6600036621094},{"timestamp":1742413260000,"open":148.857,"high":148.921,"low":148.85,"close":148.902,"volume":413.2200012207031},{"timestamp":1742413320000,"open":148.903,"high":148.909,"low":148.879,"close":148.89,"volume":230.42999267578125},{"timestamp":1742413380000,"open":148.889,"high":148.941,"low":148.881,"close":148.923,"volume":352.5299987792969},{"timestamp":1742413440000,"open":148.928,"high":148.968,"low":148.917,"close":148.963,"volume":379.7699890136719},{"timestamp":1742413500000,"open":148.961,"high":148.966,"low":148.911,"close":148.932,"volume":233.82000732421875},{"timestamp":1742413560000,"open":148.93,"high":148.959,"low":148.92,"close":148.944,"volume":229.64999389648438},{"timestamp":1742413620000,"open":148.943,"high":148.957,"low":148.923,"close":148.954,"volume":219.3000030517578},{"timestamp":1742413680000,"open":148.952,"high":148.961,"low":148.932,"close":148.954,"volume":167.25},{"timestamp":1742413740000,"open":148.952,"high":148.957,"low":148.901,"close":148.901,"volume":182.5800018310547},{"timestamp":1742413800000,"open":148.9,"high":148.9,"low":148.829,"close":148.842,"volume":415.8900146484375},{"timestamp":1742413860000,"open":148.842,"high":148.857,"low":148.821,"close":148.842,"volume":355.6499938964844},{"timestamp":1742413920000,"open":148.841,"high":148.864,"low":148.834,"close":148.835,"volume":371.1600036621094},{"timestamp":1742413980000,"open":148.836,"high":148.871,"low":148.832,"close":148.868,"volume":242.55999755859375},{"timestamp":1742414040000,"open":148.867,"high":148.905,"low":148.865,"close":148.9,"volume":372.8800048828125},{"timestamp":1742414100000,"open":148.899,"high":148.899,"low":148.844,"close":148.849,"volume":395.5799865722656},{"timestamp":1742414160000,"open":148.85,"high":148.86,"low":148.827,"close":148.833,"volume":280.44000244140625},{"timestamp":1742414220000,"open":148.831,"high":148.832,"low":148.809,"close":148.821,"volume":283.4100036621094},{"timestamp":1742414280000,"open":148.818,"high":148.867,"low":148.818,"close":148.843,"volume":269.07000732421875},{"timestamp":1742414340000,"open":148.843,"high":148.859,"low":148.836,"close":148.842,"volume":418.1700134277344},{"timestamp":1742414400000,"open":148.846,"high":148.899,"low":148.841,"close":148.895,"volume":263.010009765625},{"timestamp":1742414460000,"open":148.895,"high":148.895,"low":148.845,"close":148.86,"volume":354.69000244140625},{"timestamp":1742414520000,"open":148.859,"high":148.881,"low":148.854,"close":148.872,"volume":245.7899932861328},{"timestamp":1742414580000,"open":148.871,"high":148.889,"low":148.866,"close":148.866,"volume":145.88999938964844},{"timestamp":1742414640000,"open":148.864,"high":148.864,"low":148.811,"close":148.829,"volume":133.7100067138672},{"timestamp":1742414700000,"open":148.829,"high":148.829,"low":148.775,"close":148.789,"volume":135.3699951171875},{"timestamp":1742414760000,"open":148.788,"high":148.794,"low":148.778,"close":148.783,"volume":110.58000183105469},{"timestamp":1742414820000,"open":148.783,"high":148.828,"low":148.783,"close":148.819,"volume":105.75},{"timestamp":1742414880000,"open":148.817,"high":148.831,"low":148.811,"close":148.823,"volume":162.6300048828125},{"timestamp":1742414940000,"open":148.821,"high":148.833,"low":148.818,"close":148.83,"volume":133.7100067138672},{"timestamp":1742415000000,"open":148.833,"high":148.839,"low":148.81,"close":148.816,"volume":69.5999984741211},{"timestamp":1742415060000,"open":148.813,"high":148.813,"low":148.767,"close":148.767,"volume":97.16999816894531},{"timestamp":1742415120000,"open":148.764,"high":148.764,"low":148.722,"close":148.722,"volume":120.77999877929688},{"timestamp":1742415180000,"open":148.72,"high":148.729,"low":148.713,"close":148.713,"volume":97.19999694824219},{"timestamp":1742415240000,"open":148.713,"high":148.737,"low":148.691,"close":148.692,"volume":141.4499969482422},{"timestamp":1742415300000,"open":148.691,"high":148.691,"low":148.644,"close":148.645,"volume":184.64999389648438},{"timestamp":1742415360000,"open":148.64,"high":148.662,"low":148.627,"close":148.627,"volume":168.08999633789062},{"timestamp":1742415420000,"open":148.627,"high":148.664,"low":148.621,"close":148.629,"volume":177.14999389648438},{"timestamp":1742415480000,"open":148.628,"high":148.658,"low":148.619,"close":148.657,"volume":55.439998626708984},{"timestamp":1742415540000,"open":148.654,"high":148.689,"low":148.636,"close":148.683,"volume":104.69999694824219},{"timestamp":1742415600000,"open":148.682,"high":148.711,"low":148.678,"close":148.71,"volume":57},{"timestamp":1742415660000,"open":148.71,"high":148.71,"low":148.684,"close":148.684,"volume":123.5999984741211},{"timestamp":1742415720000,"open":148.683,"high":148.685,"low":148.678,"close":148.678,"volume":47.7599983215332},{"timestamp":1742415780000,"open":148.677,"high":148.702,"low":148.676,"close":148.689,"volume":82.5},{"timestamp":1742415840000,"open":148.69,"high":148.701,"low":148.68,"close":148.688,"volume":103.94999694824219},{"timestamp":1742415900000,"open":148.688,"high":148.691,"low":148.677,"close":148.687,"volume":54.29999923706055},{"timestamp":1742415960000,"open":148.687,"high":148.691,"low":148.672,"close":148.691,"volume":41.400001525878906},{"timestamp":1742416020000,"open":148.691,"high":148.716,"low":148.691,"close":148.715,"volume":28.200000762939453},{"timestamp":1742416080000,"open":148.717,"high":148.717,"low":148.691,"close":148.693,"volume":34.79999923706055},{"timestamp":1742416140000,"open":148.689,"high":148.71,"low":148.684,"close":148.708,"volume":67.80000305175781},{"timestamp":1742416200000,"open":148.707,"high":148.732,"low":148.701,"close":148.731,"volume":91.68000030517578},{"timestamp":1742416260000,"open":148.731,"high":148.731,"low":148.723,"close":148.727,"volume":53.400001525878906},{"timestamp":1742416320000,"open":148.726,"high":148.727,"low":148.717,"close":148.718,"volume":63.959999084472656},{"timestamp":1742416380000,"open":148.717,"high":148.723,"low":148.708,"close":148.72,"volume":70.11000061035156},{"timestamp":1742416440000,"open":148.718,"high":148.723,"low":148.709,"close":148.71,"volume":39.84000015258789},{"timestamp":1742416500000,"open":148.713,"high":148.724,"low":148.71,"close":148.71,"volume":39.959999084472656},{"timestamp":1742416560000,"open":148.708,"high":148.708,"low":148.69,"close":148.695,"volume":31.559999465942383},{"timestamp":1742416620000,"open":148.692,"high":148.694,"low":148.69,"close":148.69,"volume":18},{"timestamp":1742416680000,"open":148.692,"high":148.695,"low":148.684,"close":148.691,"volume":21.149999618530273},{"timestamp":1742416740000,"open":148.69,"high":148.71,"low":148.69,"close":148.693,"volume":44.52000045776367},{"timestamp":1742416800000,"open":148.693,"high":148.693,"low":148.666,"close":148.671,"volume":89.16000366210938},{"timestamp":1742416860000,"open":148.673,"high":148.673,"low":148.651,"close":148.67,"volume":40.79999923706055},{"timestamp":1742416920000,"open":148.669,"high":148.689,"low":148.667,"close":148.688,"volume":40.619998931884766},{"timestamp":1742416980000,"open":148.688,"high":148.697,"low":148.679,"close":148.679,"volume":147.4499969482422},{"timestamp":1742417040000,"open":148.679,"high":148.696,"low":148.676,"close":148.696,"volume":130.5},{"timestamp":1742417100000,"open":148.697,"high":148.699,"low":148.678,"close":148.678,"volume":73.19999694824219},{"timestamp":1742417160000,"open":148.677,"high":148.677,"low":148.652,"close":148.652,"volume":61.5},{"timestamp":1742417220000,"open":148.657,"high":148.66,"low":148.644,"close":148.648,"volume":135.75},{"timestamp":1742417280000,"open":148.647,"high":148.663,"low":148.644,"close":148.659,"volume":84},{"timestamp":1742417340000,"open":148.658,"high":148.664,"low":148.645,"close":148.658,"volume":130.97999572753906},{"timestamp":1742417400000,"open":148.656,"high":148.66,"low":148.643,"close":148.647,"volume":91.62000274658203},{"timestamp":1742417460000,"open":148.646,"high":148.648,"low":148.634,"close":148.637,"volume":90.30000305175781},{"timestamp":1742417520000,"open":148.635,"high":148.638,"low":148.616,"close":148.618,"volume":76.16999816894531},{"timestamp":1742417580000,"open":148.616,"high":148.639,"low":148.604,"close":148.619,"volume":135.3000030517578},{"timestamp":1742417640000,"open":148.619,"high":148.622,"low":148.613,"close":148.616,"volume":117.56999969482422},{"timestamp":1742417700000,"open":148.613,"high":148.658,"low":148.613,"close":148.654,"volume":85.31999969482422},{"timestamp":1742417760000,"open":148.655,"high":148.668,"low":148.647,"close":148.667,"volume":68.87999725341797},{"timestamp":1742417820000,"open":148.666,"high":148.689,"low":148.66,"close":148.677,"volume":115.29000091552734},{"timestamp":1742417880000,"open":148.676,"high":148.688,"low":148.672,"close":148.686,"volume":133.1699981689453},{"timestamp":1742417940000,"open":148.685,"high":148.689,"low":148.672,"close":148.678,"volume":374.3999938964844},{"timestamp":1742418000000,"open":148.674,"high":148.679,"low":148.673,"close":148.679,"volume":11.550000190734863},{"timestamp":1742418300000,"open":148.682,"high":148.687,"low":148.682,"close":148.687,"volume":4.800000190734863},{"timestamp":1742418360000,"open":148.683,"high":148.691,"low":148.679,"close":148.691,"volume":10.5},{"timestamp":1742418420000,"open":148.686,"high":148.686,"low":148.683,"close":148.683,"volume":5.099999904632568},{"timestamp":1742418480000,"open":148.68,"high":148.68,"low":148.68,"close":148.68,"volume":3.5999999046325684},{"timestamp":1742418540000,"open":148.683,"high":148.686,"low":148.683,"close":148.686,"volume":4.800000190734863},{"timestamp":1742418600000,"open":148.683,"high":148.687,"low":148.683,"close":148.685,"volume":4.800000190734863},{"timestamp":1742418660000,"open":148.679,"high":148.679,"low":148.679,"close":148.679,"volume":1.2000000476837158},{"timestamp":1742418720000,"open":148.683,"high":148.684,"low":148.683,"close":148.683,"volume":4.199999809265137},{"timestamp":1742418840000,"open":148.682,"high":148.682,"low":148.682,"close":148.682,"volume":1.2000000476837158},{"timestamp":1742418900000,"open":148.682,"high":148.684,"low":148.682,"close":148.684,"volume":3.5999999046325684},{"timestamp":1742418960000,"open":148.673,"high":148.694,"low":148.673,"close":148.694,"volume":4.800000190734863},{"timestamp":1742419020000,"open":148.694,"high":148.7,"low":148.683,"close":148.7,"volume":11.25},{"timestamp":1742419080000,"open":148.701,"high":148.702,"low":148.701,"close":148.702,"volume":3.5999999046325684},{"timestamp":1742419140000,"open":148.689,"high":148.714,"low":148.685,"close":148.714,"volume":19.200000762939453},{"timestamp":1742419200000,"open":148.715,"high":148.715,"low":148.715,"close":148.715,"volume":1.2000000476837158},{"timestamp":1742419260000,"open":148.719,"high":148.719,"low":148.69,"close":148.69,"volume":9.149999618530273},{"timestamp":1742419320000,"open":148.693,"high":148.693,"low":148.69,"close":148.69,"volume":6},{"timestamp":1742419380000,"open":148.688,"high":148.712,"low":148.688,"close":148.712,"volume":5.400000095367432},{"timestamp":1742419440000,"open":148.717,"high":148.719,"low":148.715,"close":148.719,"volume":5.400000095367432},{"timestamp":1742419500000,"open":148.722,"high":148.722,"low":148.722,"close":148.722,"volume":1.2000000476837158},{"timestamp":1742419560000,"open":148.72,"high":148.72,"low":148.72,"close":148.72,"volume":1.2000000476837158},{"timestamp":1742419680000,"open":148.72,"high":148.72,"low":148.72,"close":148.72,"volume":4.920000076293945},{"timestamp":1742419740000,"open":148.72,"high":148.72,"low":148.719,"close":148.719,"volume":2.4000000953674316},{"timestamp":1742419800000,"open":148.717,"high":148.721,"low":148.717,"close":148.721,"volume":2.4000000953674316},{"timestamp":1742419860000,"open":148.725,"high":148.73,"low":148.725,"close":148.728,"volume":4.800000190734863},{"timestamp":1742419920000,"open":148.725,"high":148.725,"low":148.725,"close":148.725,"volume":2.4000000953674316},{"timestamp":1742419980000,"open":148.725,"high":148.725,"low":148.725,"close":148.725,"volume":7.679999828338623},{"timestamp":1742420040000,"open":148.725,"high":148.729,"low":148.725,"close":148.729,"volume":4.320000171661377},{"timestamp":1742420100000,"open":148.729,"high":148.731,"low":148.729,"close":148.731,"volume":8.399999618530273},{"timestamp":1742420160000,"open":148.728,"high":148.728,"low":148.728,"close":148.728,"volume":4.800000190734863},{"timestamp":1742420220000,"open":148.728,"high":148.728,"low":148.727,"close":148.727,"volume":2.4000000953674316},{"timestamp":1742420280000,"open":148.729,"high":148.729,"low":148.728,"close":148.728,"volume":3.5999999046325684},{"timestamp":1742420340000,"open":148.728,"high":148.761,"low":148.728,"close":148.756,"volume":57.150001525878906},{"timestamp":1742420400000,"open":148.763,"high":148.769,"low":148.761,"close":148.769,"volume":28.31999969482422},{"timestamp":1742420460000,"open":148.77,"high":148.77,"low":148.77,"close":148.77,"volume":1.2000000476837158},{"timestamp":1742420520000,"open":148.77,"high":148.773,"low":148.77,"close":148.773,"volume":8.399999618530273},{"timestamp":1742420580000,"open":148.767,"high":148.772,"low":148.767,"close":148.772,"volume":2.4000000953674316},{"timestamp":1742420640000,"open":148.779,"high":148.779,"low":148.777,"close":148.777,"volume":4.800000190734863},{"timestamp":1742420700000,"open":148.774,"high":148.794,"low":148.769,"close":148.794,"volume":16.139999389648438},{"timestamp":1742420760000,"open":148.804,"high":148.804,"low":148.804,"close":148.804,"volume":0.8999999761581421},{"timestamp":1742420820000,"open":148.793,"high":148.794,"low":148.792,"close":148.794,"volume":4.650000095367432},{"timestamp":1742420880000,"open":148.792,"high":148.792,"low":148.792,"close":148.792,"volume":1.2000000476837158},{"timestamp":1742420940000,"open":148.8,"high":148.809,"low":148.8,"close":148.809,"volume":12},{"timestamp":1742421000000,"open":148.799,"high":148.801,"low":148.789,"close":148.799,"volume":29.520000457763672},{"timestamp":1742421060000,"open":148.797,"high":148.797,"low":148.795,"close":148.797,"volume":14.789999961853027},{"timestamp":1742421120000,"open":148.798,"high":148.798,"low":148.797,"close":148.797,"volume":4.800000190734863},{"timestamp":1742421240000,"open":148.797,"high":148.797,"low":148.797,"close":148.797,"volume":3},{"timestamp":1742421300000,"open":148.806,"high":148.809,"low":148.804,"close":148.804,"volume":4.800000190734863},{"timestamp":1742421360000,"open":148.801,"high":148.807,"low":148.801,"close":148.802,"volume":3.8399999141693115},{"timestamp":1742421420000,"open":148.801,"high":148.817,"low":148.797,"close":148.803,"volume":8.100000381469727},{"timestamp":1742421480000,"open":148.803,"high":148.807,"low":148.8,"close":148.804,"volume":7.440000057220459},{"timestamp":1742421540000,"open":148.799,"high":148.8,"low":148.799,"close":148.799,"volume":10.350000381469727},{"timestamp":1742421600000,"open":148.799,"high":148.85,"low":148.799,"close":148.837,"volume":98.7699966430664},{"timestamp":1742421660000,"open":148.837,"high":148.872,"low":148.83,"close":148.841,"volume":151.1999969482422},{"timestamp":1742421720000,"open":148.841,"high":148.841,"low":148.837,"close":148.837,"volume":14.399999618530273},{"timestamp":1742421780000,"open":148.836,"high":148.837,"low":148.799,"close":148.801,"volume":43.20000076293945},{"timestamp":1742421840000,"open":148.8,"high":148.804,"low":148.799,"close":148.802,"volume":23.399999618530273},{"timestamp":1742421900000,"open":148.802,"high":148.802,"low":148.689,"close":148.706,"volume":94.72000122070312},{"timestamp":1742421960000,"open":148.706,"high":148.707,"low":148.672,"close":148.673,"volume":36.29999923706055},{"timestamp":1742422020000,"open":148.669,"high":148.669,"low":148.652,"close":148.655,"volume":67.80000305175781},{"timestamp":1742422080000,"open":148.654,"high":148.695,"low":148.652,"close":148.688,"volume":73.5},{"timestamp":1742422140000,"open":148.688,"high":148.695,"low":148.677,"close":148.679,"volume":54},{"timestamp":1742422200000,"open":148.679,"high":148.683,"low":148.673,"close":148.676,"volume":58.79999923706055},{"timestamp":1742422260000,"open":148.675,"high":148.697,"low":148.674,"close":148.691,"volume":65.4000015258789},{"timestamp":1742422320000,"open":148.69,"high":148.72,"low":148.69,"close":148.717,"volume":77.4000015258789},{"timestamp":1742422380000,"open":148.718,"high":148.719,"low":148.694,"close":148.707,"volume":70.80000305175781},{"timestamp":1742422440000,"open":148.708,"high":148.72,"low":148.707,"close":148.717,"volume":42.900001525878906},{"timestamp":1742422500000,"open":148.715,"high":148.715,"low":148.664,"close":148.666,"volume":65.06999969482422},{"timestamp":1742422560000,"open":148.665,"high":148.665,"low":148.651,"close":148.661,"volume":71.19000244140625},{"timestamp":1742422620000,"open":148.661,"high":148.661,"low":148.65,"close":148.651,"volume":68.36000061035156},{"timestamp":1742422680000,"open":148.651,"high":148.655,"low":148.647,"close":148.653,"volume":96.5999984741211},{"timestamp":1742422740000,"open":148.653,"high":148.664,"low":148.653,"close":148.661,"volume":58.79999923706055},{"timestamp":1742422800000,"open":148.66,"high":148.661,"low":148.621,"close":148.656,"volume":184.1999969482422},{"timestamp":1742422860000,"open":148.656,"high":148.675,"low":148.653,"close":148.662,"volume":80.4000015258789},{"timestamp":1742422920000,"open":148.66,"high":148.677,"low":148.654,"close":148.665,"volume":108},{"timestamp":1742422980000,"open":148.664,"high":148.676,"low":148.662,"close":148.674,"volume":73.19999694824219},{"timestamp":1742423040000,"open":148.675,"high":148.706,"low":148.671,"close":148.705,"volume":178.8000030517578},{"timestamp":1742423100000,"open":148.706,"high":148.726,"low":148.698,"close":148.72,"volume":72.5999984741211},{"timestamp":1742423160000,"open":148.719,"high":148.732,"low":148.719,"close":148.732,"volume":66},{"timestamp":1742423220000,"open":148.731,"high":148.738,"low":148.715,"close":148.719,"volume":92.05000305175781},{"timestamp":1742423280000,"open":148.718,"high":148.723,"low":148.714,"close":148.72,"volume":57.900001525878906},{"timestamp":1742423340000,"open":148.734,"high":148.736,"low":148.719,"close":148.72,"volume":57.45000076293945},{"timestamp":1742423400000,"open":148.721,"high":148.736,"low":148.717,"close":148.728,"volume":32.400001525878906},{"timestamp":1742423460000,"open":148.726,"high":148.726,"low":148.67,"close":148.68,"volume":103.16999816894531},{"timestamp":1742423520000,"open":148.682,"high":148.692,"low":148.674,"close":148.686,"volume":52.88999938964844},{"timestamp":1742423580000,"open":148.684,"high":148.685,"low":148.672,"close":148.677,"volume":45.43000030517578},{"timestamp":1742423640000,"open":148.678,"high":148.687,"low":148.663,"close":148.667,"volume":34.79999923706055},{"timestamp":1742423700000,"open":148.666,"high":148.671,"low":148.653,"close":148.67,"volume":37.5},{"timestamp":1742423760000,"open":148.669,"high":148.682,"low":148.666,"close":148.678,"volume":143.39999389648438},{"timestamp":1742423820000,"open":148.677,"high":148.678,"low":148.655,"close":148.655,"volume":111.75},{"timestamp":1742423880000,"open":148.656,"high":148.656,"low":148.603,"close":148.611,"volume":95.25},{"timestamp":1742423940000,"open":148.612,"high":148.632,"low":148.603,"close":148.628,"volume":114.5999984741211},{"timestamp":1742424000000,"open":148.627,"high":148.647,"low":148.624,"close":148.645,"volume":109.80000305175781},{"timestamp":1742424060000,"open":148.644,"high":148.644,"low":148.602,"close":148.604,"volume":145.4199981689453},{"timestamp":1742424120000,"open":148.604,"high":148.621,"low":148.602,"close":148.606,"volume":108.5999984741211},{"timestamp":1742424180000,"open":148.606,"high":148.607,"low":148.547,"close":148.572,"volume":133.17999267578125},{"timestamp":1742424240000,"open":148.579,"high":148.587,"low":148.567,"close":148.579,"volume":154.33999633789062},{"timestamp":1742424300000,"open":148.58,"high":148.601,"low":148.57,"close":148.599,"volume":67.02999877929688},{"timestamp":1742424360000,"open":148.598,"high":148.6,"low":148.591,"close":148.597,"volume":54.2400016784668},{"timestamp":1742424420000,"open":148.596,"high":148.636,"low":148.596,"close":148.622,"volume":104.04000091552734},{"timestamp":1742424480000,"open":148.623,"high":148.633,"low":148.623,"close":148.633,"volume":38.08000183105469},{"timestamp":1742424540000,"open":148.635,"high":148.649,"low":148.591,"close":148.596,"volume":145.3800048828125},{"timestamp":1742424600000,"open":148.597,"high":148.597,"low":148.567,"close":148.586,"volume":99.43000030517578},{"timestamp":1742424660000,"open":148.587,"high":148.594,"low":148.578,"close":148.583,"volume":75.44999694824219},{"timestamp":1742424720000,"open":148.583,"high":148.583,"low":148.545,"close":148.561,"volume":111.9000015258789},{"timestamp":1742424780000,"open":148.56,"high":148.599,"low":148.55,"close":148.582,"volume":118.19999694824219},{"timestamp":1742424840000,"open":148.581,"high":148.581,"low":148.568,"close":148.572,"volume":77.25},{"timestamp":1742424900000,"open":148.57,"high":148.572,"low":148.556,"close":148.556,"volume":55.75},{"timestamp":1742424960000,"open":148.555,"high":148.589,"low":148.553,"close":148.587,"volume":76.19999694824219},{"timestamp":1742425020000,"open":148.586,"high":148.601,"low":148.58,"close":148.585,"volume":114.48999786376953},{"timestamp":1742425080000,"open":148.588,"high":148.602,"low":148.581,"close":148.591,"volume":237.52000427246094},{"timestamp":1742425140000,"open":148.588,"high":148.604,"low":148.579,"close":148.589,"volume":210.66000366210938},{"timestamp":1742425200000,"open":148.591,"high":148.643,"low":148.589,"close":148.633,"volume":619.7999877929688},{"timestamp":1742425260000,"open":148.631,"high":148.643,"low":148.624,"close":148.628,"volume":408.7799987792969},{"timestamp":1742425320000,"open":148.628,"high":148.66,"low":148.627,"close":148.653,"volume":272.0400085449219},{"timestamp":1742425380000,"open":148.652,"high":148.689,"low":148.652,"close":148.689,"volume":224.0800018310547},{"timestamp":1742425440000,"open":148.689,"high":148.698,"low":148.676,"close":148.687,"volume":298.67999267578125},{"timestamp":1742425500000,"open":148.683,"high":148.7,"low":148.681,"close":148.683,"volume":138.14999389648438},{"timestamp":1742425560000,"open":148.681,"high":148.703,"low":148.681,"close":148.7,"volume":205.9499969482422},{"timestamp":1742425620000,"open":148.7,"high":148.707,"low":148.696,"close":148.703,"volume":149.19000244140625},{"timestamp":1742425680000,"open":148.701,"high":148.701,"low":148.676,"close":148.682,"volume":44.54999923706055},{"timestamp":1742425740000,"open":148.681,"high":148.684,"low":148.674,"close":148.678,"volume":54.45000076293945},{"timestamp":1742425800000,"open":148.678,"high":148.712,"low":148.667,"close":148.697,"volume":137.10000610351562},{"timestamp":1742425860000,"open":148.696,"high":148.699,"low":148.689,"close":148.695,"volume":191.10000610351562},{"timestamp":1742425920000,"open":148.692,"high":148.71,"low":148.689,"close":148.694,"volume":124.5},{"timestamp":1742425980000,"open":148.69,"high":148.694,"low":148.673,"close":148.673,"volume":124.41999816894531},{"timestamp":1742426040000,"open":148.678,"high":148.68,"low":148.668,"close":148.679,"volume":49.650001525878906},{"timestamp":1742426100000,"open":148.677,"high":148.68,"low":148.664,"close":148.667,"volume":65.69999694824219},{"timestamp":1742426160000,"open":148.669,"high":148.678,"low":148.664,"close":148.666,"volume":64.19999694824219},{"timestamp":1742426220000,"open":148.665,"high":148.672,"low":148.65,"close":148.658,"volume":96.5999984741211},{"timestamp":1742426280000,"open":148.657,"high":148.661,"low":148.633,"close":148.633,"volume":100.94999694824219},{"timestamp":1742426340000,"open":148.631,"high":148.651,"low":148.628,"close":148.644,"volume":125.62000274658203},{"timestamp":1742426400000,"open":148.643,"high":148.643,"low":148.623,"close":148.625,"volume":132.14999389648438},{"timestamp":1742426460000,"open":148.625,"high":148.629,"low":148.615,"close":148.628,"volume":92.69999694824219},{"timestamp":1742426520000,"open":148.628,"high":148.628,"low":148.613,"close":148.625,"volume":65.4000015258789},{"timestamp":1742426580000,"open":148.625,"high":148.627,"low":148.611,"close":148.626,"volume":72.98999786376953},{"timestamp":1742426640000,"open":148.626,"high":148.627,"low":148.611,"close":148.611,"volume":89.26000213623047},{"timestamp":1742426700000,"open":148.611,"high":148.611,"low":148.58,"close":148.599,"volume":119.19000244140625},{"timestamp":1742426760000,"open":148.601,"high":148.604,"low":148.601,"close":148.601,"volume":18.600000381469727},{"timestamp":1742426820000,"open":148.6,"high":148.603,"low":148.598,"close":148.602,"volume":24.989999771118164},{"timestamp":1742426880000,"open":148.602,"high":148.608,"low":148.573,"close":148.574,"volume":23.6200008392334},{"timestamp":1742426940000,"open":148.575,"high":148.598,"low":148.574,"close":148.595,"volume":37.20000076293945},{"timestamp":1742427000000,"open":148.594,"high":148.597,"low":148.559,"close":148.562,"volume":87.62999725341797},{"timestamp":1742427060000,"open":148.561,"high":148.563,"low":148.543,"close":148.546,"volume":84.54000091552734},{"timestamp":1742427120000,"open":148.547,"high":148.565,"low":148.545,"close":148.562,"volume":87.4800033569336},{"timestamp":1742427180000,"open":148.561,"high":148.565,"low":148.561,"close":148.564,"volume":22.799999237060547},{"timestamp":1742427240000,"open":148.564,"high":148.567,"low":148.549,"close":148.549,"volume":43.04999923706055},{"timestamp":1742427300000,"open":148.55,"high":148.559,"low":148.536,"close":148.546,"volume":45.38999938964844},{"timestamp":1742427360000,"open":148.544,"high":148.568,"low":148.539,"close":148.559,"volume":81.30000305175781},{"timestamp":1742427420000,"open":148.558,"high":148.565,"low":148.552,"close":148.552,"volume":54.45000076293945},{"timestamp":1742427480000,"open":148.563,"high":148.582,"low":148.56,"close":148.567,"volume":76.73999786376953},{"timestamp":1742427540000,"open":148.568,"high":148.578,"low":148.559,"close":148.559,"volume":70.26000213623047},{"timestamp":1742427600000,"open":148.56,"high":148.581,"low":148.553,"close":148.553,"volume":105.66000366210938},{"timestamp":1742427660000,"open":148.558,"high":148.575,"low":148.542,"close":148.542,"volume":91.47000122070312},{"timestamp":1742427720000,"open":148.54,"high":148.54,"low":148.513,"close":148.518,"volume":61.349998474121094},{"timestamp":1742427780000,"open":148.517,"high":148.517,"low":148.498,"close":148.508,"volume":130.57000732421875},{"timestamp":1742427840000,"open":148.508,"high":148.512,"low":148.497,"close":148.501,"volume":136.58999633789062},{"timestamp":1742427900000,"open":148.501,"high":148.511,"low":148.492,"close":148.506,"volume":131.97000122070312},{"timestamp":1742427960000,"open":148.506,"high":148.523,"low":148.505,"close":148.519,"volume":99.9000015258789},{"timestamp":1742428020000,"open":148.516,"high":148.522,"low":148.48,"close":148.499,"volume":192.02999877929688},{"timestamp":1742428080000,"open":148.492,"high":148.499,"low":148.482,"close":148.492,"volume":99.38999938964844},{"timestamp":1742428140000,"open":148.492,"high":148.509,"low":148.488,"close":148.502,"volume":115.19999694824219},{"timestamp":1742428200000,"open":148.504,"high":148.533,"low":148.499,"close":148.525,"volume":164.49000549316406},{"timestamp":1742428260000,"open":148.525,"high":148.525,"low":148.5,"close":148.506,"volume":148.8000030517578},{"timestamp":1742428320000,"open":148.505,"high":148.51,"low":148.489,"close":148.51,"volume":87.4800033569336},{"timestamp":1742428380000,"open":148.51,"high":148.522,"low":148.506,"close":148.509,"volume":89.27999877929688},{"timestamp":1742428440000,"open":148.509,"high":148.521,"low":148.496,"close":148.517,"volume":99.83999633789062},{"timestamp":1742428500000,"open":148.517,"high":148.519,"low":148.503,"close":148.511,"volume":101.66999816894531},{"timestamp":1742428560000,"open":148.512,"high":148.516,"low":148.484,"close":148.484,"volume":133.22999572753906},{"timestamp":1742428620000,"open":148.487,"high":148.489,"low":148.474,"close":148.488,"volume":105.75},{"timestamp":1742428680000,"open":148.488,"high":148.488,"low":148.483,"close":148.486,"volume":31.68000030517578},{"timestamp":1742428740000,"open":148.487,"high":148.489,"low":148.456,"close":148.456,"volume":115.33000183105469}]