[{"timestamp":1742371200000,"open":146.241,"high":146.589,"low":146.241,"close":146.289,"volume":2.7300000190734863},{"timestamp":1742371260000,"open":146.28,"high":146.28,"low":145.979,"close":145.984,"volume":1.2999999523162842},{"timestamp":1742371320000,"open":146.042,"high":146.132,"low":145.976,"close":146.026,"volume":1.690000057220459},{"timestamp":1742371380000,"open":146.077,"high":146.077,"low":145.782,"close":145.788,"volume":1.040850043296814},{"timestamp":1742371440000,"open":145.781,"high":145.781,"low":145.529,"close":145.535,"volume":1.7856999635696411},{"timestamp":1742371500000,"open":145.483,"high":145.534,"low":145.181,"close":145.387,"volume":1.9500000476837158},{"timestamp":1742371560000,"open":145.382,"high":145.438,"low":144.98,"close":145.035,"volume":2.7300000190734863},{"timestamp":1742371620000,"open":145.132,"high":145.292,"low":145.083,"close":145.292,"volume":1.2999999523162842},{"timestamp":1742371680000,"open":145.337,"high":145.439,"low":145.337,"close":145.389,"volume":0.9108499884605408},{"timestamp":1742371740000,"open":145.33,"high":145.599,"low":145.33,"close":145.435,"volume":2.0799999237060547},{"timestamp":1742371800000,"open":145.495,"high":145.495,"low":145.227,"close":145.299,"volume":2.826550006866455},{"timestamp":1742371860000,"open":145.226,"high":145.285,"low":145.081,"close":145.099,"volume":3.119999885559082},{"timestamp":1742371920000,"open":145.088,"high":145.094,"low":144.841,"close":144.889,"volume":1.8200000524520874},{"timestamp":1742371980000,"open":144.941,"high":145.095,"low":144.935,"close":145.095,"volume":2.826200008392334},{"timestamp":1742372040000,"open":145.078,"high":145.249,"low":145.029,"close":145.095,"volume":3.25},{"timestamp":1742372100000,"open":145.084,"high":145.139,"low":145.026,"close":145.086,"volume":3.250849962234497},{"timestamp":1742372160000,"open":145.09,"high":145.188,"low":144.98,"close":145.089,"volume":5.461269855499268},{"timestamp":1742372220000,"open":145.043,"high":145.233,"low":145.027,"close":145.231,"volume":4.256120204925537},{"timestamp":1742372280000,"open":145.192,"high":145.293,"low":145.176,"close":145.293,"volume":2.2108500003814697},{"timestamp":1742372340000,"open":145.29,"high":145.338,"low":145.126,"close":145.244,"volume":2.859999895095825},{"timestamp":1742372400000,"open":145.249,"high":145.295,"low":145.184,"close":145.191,"volume":3.6412699222564697},{"timestamp":1742372460000,"open":145.183,"high":145.449,"low":145.181,"close":145.282,"volume":2.859999895095825},{"timestamp":1742372520000,"open":145.299,"high":145.341,"low":145.234,"close":145.234,"volume":0.7799999713897705},{"timestamp":1742372580000,"open":145.186,"high":145.339,"low":145.176,"close":145.29,"volume":2.3399999141693115},{"timestamp":1742372640000,"open":145.245,"high":145.245,"low":145.129,"close":145.13,"volume":2.859999895095825},{"timestamp":1742372700000,"open":145.189,"high":145.189,"low":145.038,"close":145.076,"volume":4.03000020980835},{"timestamp":1742372760000,"open":145.128,"high":145.341,"low":145.088,"close":145.279,"volume":1.8208500146865845},{"timestamp":1742372820000,"open":145.287,"high":145.334,"low":145.287,"close":145.33,"volume":0.38999998569488525},{"timestamp":1742372880000,"open":145.29,"high":145.331,"low":145.142,"close":145.236,"volume":2.4374001026153564},{"timestamp":1742372940000,"open":145.231,"high":145.339,"low":145.231,"close":145.335,"volume":0.9100000262260437},{"timestamp":1742373000000,"open":145.383,"high":145.44,"low":145.378,"close":145.429,"volume":0.5199999809265137},{"timestamp":1742373060000,"open":145.392,"high":145.432,"low":145.279,"close":145.279,"volume":1.559999942779541},{"timestamp":1742373120000,"open":145.327,"high":145.389,"low":145.283,"close":145.378,"volume":1.1708500385284424},{"timestamp":1742373180000,"open":145.439,"high":145.441,"low":145.384,"close":145.395,"volume":1.8200000524520874},{"timestamp":1742373240000,"open":145.437,"high":145.539,"low":145.431,"close":145.526,"volume":3.4756999015808105},{"timestamp":1742373300000,"open":145.542,"high":145.793,"low":145.538,"close":145.633,"volume":4.2916998863220215},{"timestamp":1742373360000,"open":145.586,"high":145.641,"low":145.534,"close":145.636,"volume":2.2100000381469727},{"timestamp":1742373420000,"open":145.592,"high":145.626,"low":145.53,"close":145.626,"volume":1.0399999618530273},{"timestamp":1742373480000,"open":145.584,"high":145.592,"low":145.535,"close":145.535,"volume":0.7808499932289124},{"timestamp":1742373540000,"open":145.532,"high":145.545,"low":145.476,"close":145.529,"volume":2.0799999237060547},{"timestamp":1742373600000,"open":145.576,"high":145.895,"low":145.576,"close":145.785,"volume":2.565700054168701},{"timestamp":1742373660000,"open":145.795,"high":145.889,"low":145.733,"close":145.889,"volume":1.3970500230789185},{"timestamp":1742373780000,"open":145.929,"high":146.036,"low":145.927,"close":145.927,"volume":1.4308500289916992},{"timestamp":1742373840000,"open":145.929,"high":145.984,"low":145.877,"close":145.977,"volume":1.8200000524520874},{"timestamp":1742373900000,"open":145.976,"high":145.994,"low":145.878,"close":145.937,"volume":1.7865500450134277},{"timestamp":1742373960000,"open":145.991,"high":146.137,"low":145.991,"close":146.085,"volume":1.3008500337600708},{"timestamp":1742374020000,"open":146.089,"high":146.149,"low":146.084,"close":146.149,"volume":1.4308500289916992},{"timestamp":1742374080000,"open":146.189,"high":146.189,"low":145.977,"close":146.037,"volume":2.2108500003814697},{"timestamp":1742374140000,"open":145.976,"high":145.995,"low":145.877,"close":145.939,"volume":1.690000057220459},{"timestamp":1742374200000,"open":145.982,"high":146.095,"low":145.931,"close":146.076,"volume":2.2100000381469727},{"timestamp":1742374260000,"open":146.043,"high":146.043,"low":145.877,"close":145.877,"volume":2.4700000286102295},{"timestamp":1742374320000,"open":145.887,"high":145.894,"low":145.78,"close":145.78,"volume":1.4299999475479126},{"timestamp":1742374380000,"open":145.829,"high":145.899,"low":145.791,"close":145.894,"volume":2.5999999046325684},{"timestamp":1742374440000,"open":145.895,"high":145.943,"low":145.828,"close":145.882,"volume":2.0799999237060547},{"timestamp":1742374500000,"open":145.935,"high":146.044,"low":145.927,"close":145.977,"volume":1.8200000524520874},{"timestamp":1742374560000,"open":145.979,"high":146.028,"low":145.927,"close":146.028,"volume":0.9108499884605408},{"timestamp":1742374620000,"open":146.077,"high":146.095,"low":146.043,"close":146.095,"volume":0.5208500027656555},{"timestamp":1742374680000,"open":146.039,"high":146.133,"low":145.976,"close":146.133,"volume":1.8208500146865845},{"timestamp":1742374740000,"open":146.126,"high":146.194,"low":146.095,"close":146.176,"volume":1.8200000524520874},{"timestamp":1742374800000,"open":146.14,"high":146.193,"low":146.131,"close":146.182,"volume":0.7799999713897705},{"timestamp":1742374860000,"open":146.185,"high":146.195,"low":146.127,"close":146.127,"volume":1.0399999618530273},{"timestamp":1742374920000,"open":146.095,"high":146.095,"low":145.833,"close":145.886,"volume":1.1699999570846558},{"timestamp":1742374980000,"open":145.926,"high":146.043,"low":145.926,"close":145.984,"volume":1.7856999635696411},{"timestamp":1742375040000,"open":145.989,"high":145.999,"low":145.883,"close":145.926,"volume":1.0056999921798706},{"timestamp":1742375100000,"open":145.992,"high":145.992,"low":145.928,"close":145.99,"volume":0.9100000262260437},{"timestamp":1742375160000,"open":146.04,"high":146.04,"low":145.978,"close":145.978,"volume":0.9100000262260437},{"timestamp":1742375220000,"open":146.039,"high":146.189,"low":145.984,"close":146.18,"volume":1.559999942779541},{"timestamp":1742375280000,"open":146.234,"high":146.237,"low":146.129,"close":146.129,"volume":1.559999942779541},{"timestamp":1742375340000,"open":146.187,"high":146.187,"low":146.133,"close":146.182,"volume":0.38999998569488525},{"timestamp":1742375400000,"open":146.199,"high":146.199,"low":145.976,"close":145.978,"volume":2.1756999492645264},{"timestamp":1742375460000,"open":146.039,"high":146.045,"low":145.887,"close":145.887,"volume":1.9165500402450562},{"timestamp":1742375520000,"open":145.876,"high":145.876,"low":145.692,"close":145.744,"volume":1.690000057220459},{"timestamp":1742375580000,"open":145.732,"high":145.744,"low":145.676,"close":145.695,"volume":1.1699999570846558},{"timestamp":1742375640000,"open":145.685,"high":145.686,"low":145.586,"close":145.628,"volume":0.6499999761581421},{"timestamp":1742375760000,"open":145.685,"high":145.689,"low":145.539,"close":145.539,"volume":2.0808498859405518},{"timestamp":1742375820000,"open":145.59,"high":145.59,"low":145.58,"close":145.581,"volume":0.5199999809265137},{"timestamp":1742375880000,"open":145.583,"high":145.699,"low":145.536,"close":145.69,"volume":3.251270055770874},{"timestamp":1742375940000,"open":145.684,"high":145.684,"low":145.63,"close":145.63,"volume":0.8756999969482422},{"timestamp":1742376060000,"open":145.631,"high":145.631,"low":145.442,"close":145.539,"volume":1.4299999475479126},{"timestamp":1742376120000,"open":145.53,"high":145.549,"low":145.479,"close":145.479,"volume":1.1699999570846558},{"timestamp":1742376180000,"open":145.43,"high":145.545,"low":145.43,"close":145.545,"volume":2.0808498859405518},{"timestamp":1742376240000,"open":145.592,"high":145.691,"low":145.578,"close":145.686,"volume":2.1756999492645264},{"timestamp":1742376300000,"open":145.727,"high":145.74,"low":145.637,"close":145.699,"volume":2.2100000381469727},{"timestamp":1742376360000,"open":145.742,"high":145.742,"low":145.629,"close":145.63,"volume":1.1699999570846558},{"timestamp":1742376420000,"open":145.626,"high":145.776,"low":145.626,"close":145.735,"volume":1.0399999618530273},{"timestamp":1742376480000,"open":145.776,"high":145.794,"low":145.729,"close":145.73,"volume":1.0399999618530273},{"timestamp":1742376540000,"open":145.74,"high":145.743,"low":145.539,"close":145.59,"volume":1.559999942779541},{"timestamp":1742376600000,"open":145.534,"high":145.585,"low":145.499,"close":145.549,"volume":1.9500000476837158},{"timestamp":1742376660000,"open":145.527,"high":145.589,"low":145.485,"close":145.54,"volume":0.6499999761581421},{"timestamp":1742376720000,"open":145.589,"high":145.699,"low":145.589,"close":145.699,"volume":1.5256999731063843},{"timestamp":1742376780000,"open":145.728,"high":145.728,"low":145.634,"close":145.679,"volume":1.2999999523162842},{"timestamp":1742376840000,"open":145.695,"high":145.699,"low":145.695,"close":145.699,"volume":0.25999999046325684},{"timestamp":1742376900000,"open":145.731,"high":145.793,"low":145.729,"close":145.738,"volume":1.690000057220459},{"timestamp":1742376960000,"open":145.738,"high":145.744,"low":145.629,"close":145.629,"volume":1.3622499704360962},{"timestamp":1742377020000,"open":145.679,"high":145.728,"low":145.642,"close":145.693,"volume":1.4299999475479126},{"timestamp":1742377080000,"open":145.736,"high":145.795,"low":145.734,"close":145.788,"volume":1.9500000476837158},{"timestamp":1742377140000,"open":145.833,"high":145.892,"low":145.791,"close":145.892,"volume":0.9108499884605408},{"timestamp":1742377200000,"open":145.885,"high":145.995,"low":145.885,"close":145.981,"volume":0.9100000262260437},{"timestamp":1742377260000,"open":146.039,"high":146.095,"low":145.985,"close":146.093,"volume":1.1708500385284424},{"timestamp":1742377320000,"open":146.126,"high":146.134,"low":146.089,"close":146.134,"volume":0.38999998569488525},{"timestamp":1742377380000,"open":146.199,"high":146.199,"low":146.132,"close":146.181,"volume":1.2999999523162842},{"timestamp":1742377440000,"open":146.182,"high":146.191,"low":146.139,"close":146.178,"volume":0.8756999969482422},{"timestamp":1742377500000,"open":146.249,"high":146.249,"low":146.183,"close":146.183,"volume":0.6499999761581421},{"timestamp":1742377560000,"open":146.227,"high":146.449,"low":146.227,"close":146.379,"volume":1.6916999816894531},{"timestamp":1742377620000,"open":146.39,"high":146.395,"low":146.326,"close":146.345,"volume":1.2999999523162842},{"timestamp":1742377680000,"open":146.299,"high":146.337,"low":146.199,"close":146.23,"volume":1.4308500289916992},{"timestamp":1742377740000,"open":146.232,"high":146.232,"low":146.083,"close":146.135,"volume":2.6008501052856445},{"timestamp":1742377800000,"open":146.137,"high":146.293,"low":146.127,"close":146.284,"volume":2.1774001121520996},{"timestamp":1742377860000,"open":146.339,"high":146.344,"low":146.283,"close":146.299,"volume":1.9500000476837158},{"timestamp":1742377920000,"open":146.326,"high":146.349,"low":146.284,"close":146.299,"volume":0.6508499979972839},{"timestamp":1742377980000,"open":146.336,"high":146.39,"low":146.233,"close":146.233,"volume":2.3417000770568848},{"timestamp":1742378040000,"open":146.285,"high":146.444,"low":146.232,"close":146.441,"volume":1.8200000524520874},{"timestamp":1742378100000,"open":146.44,"high":146.481,"low":146.34,"close":146.441,"volume":1.690850019454956},{"timestamp":1742378160000,"open":146.444,"high":146.444,"low":146.33,"close":146.33,"volume":1.0399999618530273},{"timestamp":1742378220000,"open":146.388,"high":146.388,"low":146.239,"close":146.295,"volume":0.9100000262260437},{"timestamp":1742378280000,"open":146.289,"high":146.289,"low":146.289,"close":146.289,"volume":0.12999999523162842},{"timestamp":1742378340000,"open":146.282,"high":146.433,"low":146.282,"close":146.384,"volume":1.0399999618530273},{"timestamp":1742378400000,"open":146.444,"high":146.49,"low":146.389,"close":146.443,"volume":1.2999999523162842},{"timestamp":1742378460000,"open":146.499,"high":146.499,"low":146.381,"close":146.441,"volume":2.7308499813079834},{"timestamp":1742378520000,"open":146.486,"high":146.499,"low":146.426,"close":146.43,"volume":1.690850019454956},{"timestamp":1742378580000,"open":146.476,"high":146.544,"low":146.43,"close":146.449,"volume":1.3008500337600708},{"timestamp":1742378640000,"open":146.39,"high":146.439,"low":146.233,"close":146.233,"volume":2.990000009536743},{"timestamp":1742378700000,"open":146.231,"high":146.33,"low":146.226,"close":146.29,"volume":1.690000057220459},{"timestamp":1742378760000,"open":146.333,"high":146.391,"low":146.281,"close":146.281,"volume":1.2999999523162842},{"timestamp":1742378820000,"open":146.337,"high":146.349,"low":146.333,"close":146.333,"volume":0.7799999713897705},{"timestamp":1742378880000,"open":146.339,"high":146.387,"low":146.339,"close":146.378,"volume":0.38999998569488525},{"timestamp":1742378940000,"open":146.389,"high":146.442,"low":146.332,"close":146.344,"volume":2.859999895095825},{"timestamp":1742379000000,"open":146.345,"high":146.345,"low":146.235,"close":146.243,"volume":1.8200000524520874},{"timestamp":1742379060000,"open":146.335,"high":146.335,"low":146.229,"close":146.283,"volume":2.7308499813079834},{"timestamp":1742379120000,"open":146.332,"high":146.349,"low":146.181,"close":146.187,"volume":2.3065500259399414},{"timestamp":1742379180000,"open":146.178,"high":146.178,"low":146.076,"close":146.076,"volume":0.5199999809265137},{"timestamp":1742379240000,"open":146.095,"high":146.095,"low":146.039,"close":146.039,"volume":1.690000057220459},{"timestamp":1742379300000,"open":146.028,"high":146.032,"low":146.028,"close":146.032,"volume":0.25999999046325684},{"timestamp":1742379360000,"open":146.037,"high":146.136,"low":145.978,"close":146.036,"volume":2.211699962615967},{"timestamp":1742379540000,"open":146.087,"high":146.145,"low":146.087,"close":146.135,"volume":1.8200000524520874},{"timestamp":1742379600000,"open":146.136,"high":146.238,"low":146.087,"close":146.233,"volume":1.4299999475479126},{"timestamp":1742379660000,"open":146.239,"high":146.249,"low":146.227,"close":146.237,"volume":1.4299999475479126},{"timestamp":1742379720000,"open":146.285,"high":146.433,"low":146.276,"close":146.395,"volume":1.690000057220459},{"timestamp":1742379780000,"open":146.432,"high":146.433,"low":146.382,"close":146.388,"volume":1.2656999826431274},{"timestamp":1742379840000,"open":146.434,"high":146.434,"low":146.381,"close":146.393,"volume":0.9100000262260437},{"timestamp":1742379900000,"open":146.443,"high":146.678,"low":146.429,"close":146.599,"volume":1.690000057220459},{"timestamp":1742379960000,"open":146.579,"high":146.585,"low":146.578,"close":146.578,"volume":0.38999998569488525},{"timestamp":1742380020000,"open":146.631,"high":146.679,"low":146.631,"close":146.679,"volume":0.3908500075340271},{"timestamp":1742380080000,"open":146.736,"high":146.736,"low":146.688,"close":146.692,"volume":0.5199999809265137},{"timestamp":1742380140000,"open":146.689,"high":146.69,"low":146.63,"close":146.641,"volume":0.9100000262260437},{"timestamp":1742380200000,"open":146.627,"high":146.699,"low":146.485,"close":146.485,"volume":2.1756999492645264},{"timestamp":1742380260000,"open":146.536,"high":146.539,"low":146.485,"close":146.485,"volume":1.0056999921798706},{"timestamp":1742380320000,"open":146.487,"high":146.487,"low":146.379,"close":146.444,"volume":0.7799999713897705},{"timestamp":1742380380000,"open":146.437,"high":146.444,"low":146.329,"close":146.33,"volume":2.7300000190734863},{"timestamp":1742380440000,"open":146.377,"high":146.377,"low":146.337,"close":146.337,"volume":0.25999999046325684},{"timestamp":1742380500000,"open":146.337,"high":146.342,"low":146.291,"close":146.341,"volume":1.2665499448776245},{"timestamp":1742380560000,"open":146.344,"high":146.392,"low":146.339,"close":146.389,"volume":1.0399999618530273},{"timestamp":1742380620000,"open":146.333,"high":146.445,"low":146.333,"close":146.445,"volume":0.5199999809265137},{"timestamp":1742380680000,"open":146.442,"high":146.476,"low":146.349,"close":146.349,"volume":1.2656999826431274},{"timestamp":1742380740000,"open":146.39,"high":146.39,"low":146.33,"close":146.339,"volume":0.7804200053215027},{"timestamp":1742380800000,"open":146.331,"high":146.331,"low":146.331,"close":146.331,"volume":0.12999999523162842},{"timestamp":1742380860000,"open":146.338,"high":146.338,"low":146.231,"close":146.291,"volume":0.9108499884605408},{"timestamp":1742380920000,"open":146.278,"high":146.33,"low":146.278,"close":146.287,"volume":0.9100000262260437},{"timestamp":1742380980000,"open":146.295,"high":146.295,"low":146.278,"close":146.29,"volume":1.1699999570846558},{"timestamp":1742381040000,"open":146.295,"high":146.299,"low":146.281,"close":146.283,"volume":1.1699999570846558},{"timestamp":1742381100000,"open":146.335,"high":146.341,"low":146.332,"close":146.333,"volume":0.6499999761581421},{"timestamp":1742381160000,"open":146.326,"high":146.336,"low":146.276,"close":146.276,"volume":1.0399999618530273},{"timestamp":1742381220000,"open":146.28,"high":146.284,"low":146.28,"close":146.284,"volume":0.25999999046325684},{"timestamp":1742381280000,"open":146.277,"high":146.281,"low":146.277,"close":146.281,"volume":0.25999999046325684},{"timestamp":1742381340000,"open":146.289,"high":146.292,"low":146.277,"close":146.277,"volume":0.5199999809265137},{"timestamp":1742381400000,"open":146.234,"high":146.278,"low":146.227,"close":146.278,"volume":1.1699999570846558},{"timestamp":1742381460000,"open":146.241,"high":146.294,"low":146.231,"close":146.231,"volume":0.9100000262260437},{"timestamp":1742381520000,"open":146.239,"high":146.295,"low":146.23,"close":146.23,"volume":1.2999999523162842},{"timestamp":1742381580000,"open":146.241,"high":146.241,"low":146.18,"close":146.226,"volume":0.7799999713897705},{"timestamp":1742381640000,"open":146.23,"high":146.23,"low":146.076,"close":146.14,"volume":1.1699999570846558},{"timestamp":1742381700000,"open":146.08,"high":146.14,"low":146.079,"close":146.089,"volume":1.559999942779541},{"timestamp":1742381760000,"open":146.149,"high":146.149,"low":146.029,"close":146.094,"volume":1.4312700033187866},{"timestamp":1742381820000,"open":146.08,"high":146.142,"low":146.076,"close":146.082,"volume":3.120850086212158},{"timestamp":1742381880000,"open":146.138,"high":146.138,"low":146.076,"close":146.076,"volume":0.9100000262260437},{"timestamp":1742381940000,"open":146.089,"high":146.188,"low":146.089,"close":146.143,"volume":2.0462000370025635},{"timestamp":1742382000000,"open":146.134,"high":146.193,"low":146.134,"close":146.193,"volume":0.5199999809265137},{"timestamp":1742382060000,"open":146.233,"high":146.233,"low":146.233,"close":146.233,"volume":0.12999999523162842},{"timestamp":1742382120000,"open":146.187,"high":146.193,"low":146.128,"close":146.145,"volume":0.6499999761581421},{"timestamp":1742382180000,"open":146.186,"high":146.288,"low":146.186,"close":146.229,"volume":1.1699999570846558},{"timestamp":1742382240000,"open":146.288,"high":146.339,"low":146.229,"close":146.295,"volume":1.4299999475479126},{"timestamp":1742382300000,"open":146.278,"high":146.293,"low":146.244,"close":146.249,"volume":0.6504200100898743},{"timestamp":1742382360000,"open":146.237,"high":146.249,"low":146.131,"close":146.239,"volume":1.4308500289916992},{"timestamp":1742382420000,"open":146.299,"high":146.299,"low":146.229,"close":146.23,"volume":0.6499999761581421},{"timestamp":1742382480000,"open":146.239,"high":146.345,"low":146.228,"close":146.294,"volume":0.7799999713897705},{"timestamp":1742382540000,"open":146.299,"high":146.299,"low":146.226,"close":146.249,"volume":0.7799999713897705},{"timestamp":1742382600000,"open":146.243,"high":146.277,"low":146.177,"close":146.177,"volume":1.0399999618530273},{"timestamp":1742382660000,"open":146.24,"high":146.245,"low":146.139,"close":146.181,"volume":1.1699999570846558},{"timestamp":1742382720000,"open":146.19,"high":146.19,"low":146.129,"close":146.178,"volume":0.5217000246047974},{"timestamp":1742382780000,"open":146.189,"high":146.195,"low":146.178,"close":146.178,"volume":0.7457000017166138},{"timestamp":1742382840000,"open":146.176,"high":146.176,"low":146.077,"close":146.093,"volume":0.7466199994087219},{"timestamp":1742382900000,"open":146.082,"high":146.082,"low":145.882,"close":145.978,"volume":1.3008500337600708},{"timestamp":1742382960000,"open":145.926,"high":145.932,"low":145.926,"close":145.932,"volume":0.25999999046325684},{"timestamp":1742383020000,"open":145.884,"high":145.945,"low":145.884,"close":145.939,"volume":1.950850009918213},{"timestamp":1742383080000,"open":145.936,"high":145.999,"low":145.881,"close":145.999,"volume":0.6157000064849854},{"timestamp":1742383140000,"open":145.934,"high":145.943,"low":145.934,"close":145.943,"volume":0.25999999046325684},{"timestamp":1742383200000,"open":145.934,"high":145.99,"low":145.934,"close":145.942,"volume":0.9100000262260437},{"timestamp":1742383260000,"open":145.987,"high":145.994,"low":145.933,"close":145.933,"volume":0.7799999713897705},{"timestamp":1742383320000,"open":145.929,"high":145.94,"low":145.876,"close":145.936,"volume":1.0399999618530273},{"timestamp":1742383380000,"open":145.894,"high":145.945,"low":145.894,"close":145.945,"volume":0.38999998569488525},{"timestamp":1742383440000,"open":145.928,"high":145.987,"low":145.928,"close":145.944,"volume":0.5199999809265137},{"timestamp":1742383500000,"open":145.936,"high":145.936,"low":145.885,"close":145.885,"volume":0.7799999713897705},{"timestamp":1742383560000,"open":145.945,"high":145.945,"low":145.839,"close":145.84,"volume":1.0399999618530273},{"timestamp":1742383620000,"open":145.829,"high":145.839,"low":145.826,"close":145.839,"volume":0.38999998569488525},{"timestamp":1742383680000,"open":145.845,"high":145.845,"low":145.626,"close":145.626,"volume":1.559999942779541},{"timestamp":1742383740000,"open":145.69,"high":145.733,"low":145.643,"close":145.687,"volume":0.746969997882843},{"timestamp":1742383800000,"open":145.738,"high":145.738,"low":145.686,"close":145.686,"volume":0.38999998569488525},{"timestamp":1742383920000,"open":145.676,"high":145.692,"low":145.59,"close":145.59,"volume":1.2999999523162842},{"timestamp":1742383980000,"open":145.645,"high":145.645,"low":145.576,"close":145.595,"volume":0.9100000262260437},{"timestamp":1742384040000,"open":145.583,"high":145.732,"low":145.578,"close":145.732,"volume":1.3012700080871582},{"timestamp":1742384100000,"open":145.786,"high":145.799,"low":145.729,"close":145.729,"volume":1.0399999618530273},{"timestamp":1742384160000,"open":145.781,"high":145.794,"low":145.777,"close":145.777,"volume":0.7799999713897705},{"timestamp":1742384220000,"open":145.795,"high":145.832,"low":145.777,"close":145.829,"volume":1.040850043296814},{"timestamp":1742384280000,"open":145.894,"high":145.894,"low":145.837,"close":145.883,"volume":1.2999999523162842},{"timestamp":1742384340000,"open":145.895,"high":145.944,"low":145.895,"close":145.944,"volume":0.38999998569488525},{"timestamp":1742384400000,"open":145.892,"high":145.899,"low":145.842,"close":145.899,"volume":2.0799999237060547},{"timestamp":1742384460000,"open":145.877,"high":145.894,"low":145.877,"close":145.889,"volume":1.0399999618530273},{"timestamp":1742384520000,"open":145.881,"high":145.949,"low":145.831,"close":145.884,"volume":2.3399999141693115},{"timestamp":1742384580000,"open":145.892,"high":145.939,"low":145.881,"close":145.895,"volume":1.040850043296814},{"timestamp":1742384640000,"open":145.929,"high":145.929,"low":145.929,"close":145.929,"volume":0.12999999523162842},{"timestamp":1742384700000,"open":145.886,"high":145.929,"low":145.883,"close":145.893,"volume":0.5199999809265137},{"timestamp":1742384760000,"open":145.876,"high":145.899,"low":145.876,"close":145.878,"volume":1.1699999570846558},{"timestamp":1742384820000,"open":145.829,"high":145.833,"low":145.783,"close":145.783,"volume":0.38999998569488525},{"timestamp":1742384880000,"open":145.739,"high":145.744,"low":145.638,"close":145.645,"volume":0.8756999969482422},{"timestamp":1742384940000,"open":145.639,"high":145.695,"low":145.626,"close":145.695,"volume":0.6499999761581421},{"timestamp":1742385000000,"open":145.636,"high":145.636,"low":145.583,"close":145.583,"volume":0.5199999809265137},{"timestamp":1742385060000,"open":145.579,"high":145.589,"low":145.479,"close":145.538,"volume":1.1699999570846558},{"timestamp":1742385120000,"open":145.54,"high":145.549,"low":145.526,"close":145.533,"volume":1.2999999523162842},{"timestamp":1742385180000,"open":145.536,"high":145.549,"low":145.526,"close":145.541,"volume":2.5999999046325684},{"timestamp":1742385240000,"open":145.532,"high":145.542,"low":145.529,"close":145.541,"volume":0.9100000262260437},{"timestamp":1742385300000,"open":145.533,"high":145.533,"low":145.533,"close":145.533,"volume":0.12999999523162842},{"timestamp":1742385360000,"open":145.439,"high":145.445,"low":145.279,"close":145.329,"volume":3.020780086517334},{"timestamp":1742385420000,"open":145.277,"high":145.542,"low":145.276,"close":145.481,"volume":3.1233999729156494},{"timestamp":1742385480000,"open":145.526,"high":145.582,"low":145.494,"close":145.582,"volume":1.3008500337600708},{"timestamp":1742385540000,"open":145.549,"high":145.649,"low":145.549,"close":145.595,"volume":1.1699999570846558},{"timestamp":1742385600000,"open":145.592,"high":145.642,"low":145.577,"close":145.591,"volume":1.2665499448776245},{"timestamp":1742385660000,"open":145.589,"high":145.589,"low":145.526,"close":145.533,"volume":0.7799999713897705},{"timestamp":1742385720000,"open":145.487,"high":145.595,"low":145.487,"close":145.581,"volume":0.9100000262260437},{"timestamp":1742385780000,"open":145.593,"high":145.593,"low":145.48,"close":145.48,"volume":1.8208500146865845},{"timestamp":1742385840000,"open":145.485,"high":145.485,"low":145.426,"close":145.426,"volume":0.6499999761581421},{"timestamp":1742385900000,"open":145.441,"high":145.492,"low":145.431,"close":145.444,"volume":1.0399999618530273},{"timestamp":1742385960000,"open":145.528,"high":145.528,"low":145.427,"close":145.495,"volume":1.0399999618530273},{"timestamp":1742386020000,"open":145.489,"high":145.539,"low":145.438,"close":145.438,"volume":2.0799999237060547},{"timestamp":1742386080000,"open":145.443,"high":145.542,"low":145.426,"close":145.49,"volume":1.8200000524520874},{"timestamp":1742386140000,"open":145.543,"high":145.645,"low":145.526,"close":145.581,"volume":2.3399999141693115},{"timestamp":1742386200000,"open":145.589,"high":145.637,"low":145.488,"close":145.488,"volume":1.2674000263214111},{"timestamp":1742386260000,"open":145.428,"high":145.476,"low":145.428,"close":145.433,"volume":0.6499999761581421},{"timestamp":1742386320000,"open":145.443,"high":145.483,"low":145.429,"close":145.477,"volume":0.5199999809265137},{"timestamp":1742386380000,"open":145.499,"high":145.538,"low":145.478,"close":145.48,"volume":1.2999999523162842},{"timestamp":1742386440000,"open":145.489,"high":145.536,"low":145.477,"close":145.477,"volume":0.7799999713897705},{"timestamp":1742386500000,"open":145.489,"high":145.492,"low":145.489,"close":145.492,"volume":0.25999999046325684},{"timestamp":1742386560000,"open":145.499,"high":145.599,"low":145.487,"close":145.599,"volume":1.2999999523162842},{"timestamp":1742386620000,"open":145.539,"high":145.577,"low":145.539,"close":145.577,"volume":0.25999999046325684},{"timestamp":1742386680000,"open":145.537,"high":145.544,"low":145.483,"close":145.49,"volume":1.9500000476837158},{"timestamp":1742386740000,"open":145.481,"high":145.544,"low":145.477,"close":145.483,"volume":1.1699999570846558},{"timestamp":1742386800000,"open":145.487,"high":145.495,"low":145.437,"close":145.489,"volume":1.2999999523162842},{"timestamp":1742386860000,"open":145.434,"high":145.487,"low":145.433,"close":145.482,"volume":0.9100000262260437},{"timestamp":1742386920000,"open":145.489,"high":145.543,"low":145.488,"close":145.537,"volume":0.6499999761581421},{"timestamp":1742386980000,"open":145.489,"high":145.543,"low":145.483,"close":145.536,"volume":0.7799999713897705},{"timestamp":1742387040000,"open":145.49,"high":145.544,"low":145.478,"close":145.478,"volume":1.4299999475479126},{"timestamp":1742387100000,"open":145.531,"high":145.54,"low":145.531,"close":145.54,"volume":0.38999998569488525},{"timestamp":1742387160000,"open":145.539,"high":145.694,"low":145.539,"close":145.694,"volume":0.9125499725341797},{"timestamp":1742387220000,"open":145.642,"high":145.694,"low":145.63,"close":145.63,"volume":0.5199999809265137},{"timestamp":1742387280000,"open":145.629,"high":145.629,"low":145.629,"close":145.629,"volume":0.12999999523162842},{"timestamp":1742387340000,"open":145.584,"high":145.645,"low":145.584,"close":145.629,"volume":1.040850043296814},{"timestamp":1742387400000,"open":145.682,"high":145.692,"low":145.63,"close":145.692,"volume":0.6499999761581421},{"timestamp":1742387460000,"open":145.69,"high":145.738,"low":145.69,"close":145.738,"volume":0.25999999046325684},{"timestamp":1742387520000,"open":145.699,"high":145.699,"low":145.699,"close":145.699,"volume":0.12999999523162842},{"timestamp":1742387580000,"open":145.726,"high":145.787,"low":145.68,"close":145.73,"volume":0.9100000262260437},{"timestamp":1742387640000,"open":145.789,"high":145.789,"low":145.729,"close":145.749,"volume":0.38999998569488525},{"timestamp":1742387700000,"open":145.676,"high":145.74,"low":145.676,"close":145.686,"volume":0.9100000262260437},{"timestamp":1742387760000,"open":145.69,"high":145.693,"low":145.632,"close":145.634,"volume":0.5199999809265137},{"timestamp":1742387820000,"open":145.641,"high":145.641,"low":145.628,"close":145.632,"volume":0.9108499884605408},{"timestamp":1742387880000,"open":145.681,"high":145.681,"low":145.638,"close":145.649,"volume":0.38999998569488525},{"timestamp":1742387940000,"open":145.595,"high":145.64,"low":145.537,"close":145.583,"volume":0.7799999713897705},{"timestamp":1742388000000,"open":145.636,"high":145.636,"low":145.59,"close":145.59,"volume":0.25999999046325684},{"timestamp":1742388060000,"open":145.631,"high":145.645,"low":145.63,"close":145.633,"volume":1.1699999570846558},{"timestamp":1742388120000,"open":145.695,"high":145.735,"low":145.686,"close":145.686,"volume":0.6157000064849854},{"timestamp":1742388180000,"open":145.739,"high":145.739,"low":145.679,"close":145.679,"volume":0.25999999046325684},{"timestamp":1742388240000,"open":145.744,"high":145.799,"low":145.733,"close":145.799,"volume":1.040850043296814},{"timestamp":1742388300000,"open":145.83,"high":145.883,"low":145.826,"close":145.836,"volume":1.0399999618530273},{"timestamp":1742388420000,"open":145.842,"high":145.889,"low":145.842,"close":145.876,"volume":0.3908500075340271},{"timestamp":1742388540000,"open":145.828,"high":145.844,"low":145.826,"close":145.826,"volume":1.0399999618530273},{"timestamp":1742388600000,"open":145.784,"high":145.845,"low":145.784,"close":145.845,"volume":0.5199999809265137},{"timestamp":1742388660000,"open":145.845,"high":145.845,"low":145.832,"close":145.832,"volume":0.25999999046325684},{"timestamp":1742388720000,"open":145.776,"high":145.837,"low":145.776,"close":145.837,"volume":0.38999998569488525},{"timestamp":1742388780000,"open":145.799,"high":146.126,"low":145.799,"close":145.987,"volume":2.7300000190734863},{"timestamp":1742388840000,"open":145.937,"high":145.944,"low":145.878,"close":145.935,"volume":1.5256999731063843},{"timestamp":1742388900000,"open":145.928,"high":145.929,"low":145.876,"close":145.878,"volume":1.4299999475479126},{"timestamp":1742388960000,"open":145.844,"high":145.845,"low":145.777,"close":145.784,"volume":1.7856999635696411},{"timestamp":1742389020000,"open":145.743,"high":145.983,"low":145.743,"close":145.983,"volume":0.6499999761581421},{"timestamp":1742389080000,"open":145.944,"high":145.993,"low":145.939,"close":145.979,"volume":1.1699999570846558},{"timestamp":1742389140000,"open":146.035,"high":146.091,"low":145.928,"close":146.038,"volume":1.4304200410842896},{"timestamp":1742389200000,"open":146.089,"high":146.089,"low":145.877,"close":145.942,"volume":2.435699939727783},{"timestamp":1742389260000,"open":145.987,"high":145.995,"low":145.932,"close":145.935,"volume":0.3908500075340271},{"timestamp":1742389320000,"open":145.884,"high":145.928,"low":145.878,"close":145.892,"volume":0.6508499979972839},{"timestamp":1742389380000,"open":145.883,"high":145.991,"low":145.849,"close":145.93,"volume":0.7799999713897705},{"timestamp":1742389440000,"open":145.979,"high":145.999,"low":145.926,"close":145.926,"volume":0.6499999761581421},{"timestamp":1742389500000,"open":145.976,"high":145.999,"low":145.976,"close":145.995,"volume":0.6508499979972839},{"timestamp":1742389560000,"open":146.041,"high":146.049,"low":146.034,"close":146.035,"volume":0.5208500027656555},{"timestamp":1742389620000,"open":146.089,"high":146.089,"low":145.992,"close":146.029,"volume":0.6504200100898743},{"timestamp":1742389680000,"open":146.045,"high":146.099,"low":146.027,"close":146.099,"volume":0.6508499979972839},{"timestamp":1742389740000,"open":146.079,"high":146.095,"low":146.026,"close":146.079,"volume":0.9100000262260437},{"timestamp":1742389800000,"open":146.077,"high":146.077,"low":146.045,"close":146.045,"volume":0.25999999046325684},{"timestamp":1742389860000,"open":146.039,"high":146.044,"low":146.028,"close":146.039,"volume":0.9100000262260437},{"timestamp":1742389920000,"open":145.995,"high":145.995,"low":145.991,"close":145.991,"volume":0.25999999046325684},{"timestamp":1742389980000,"open":145.977,"high":145.977,"low":145.877,"close":145.931,"volume":1.136549949645996},{"timestamp":1742390040000,"open":145.934,"high":145.934,"low":145.877,"close":145.877,"volume":0.25999999046325684},{"timestamp":1742390100000,"open":145.93,"high":145.943,"low":145.876,"close":145.94,"volume":2.5999999046325684},{"timestamp":1742390160000,"open":145.985,"high":145.989,"low":145.928,"close":145.928,"volume":0.7799999713897705},{"timestamp":1742390220000,"open":145.983,"high":145.999,"low":145.935,"close":145.988,"volume":0.6517000198364258},{"timestamp":1742390280000,"open":145.988,"high":145.988,"low":145.988,"close":145.988,"volume":0.12999999523162842},{"timestamp":1742390340000,"open":146.035,"high":146.039,"low":145.984,"close":146.037,"volume":1.1699999570846558},{"timestamp":1742390400000,"open":146.03,"high":146.091,"low":145.985,"close":146.045,"volume":1.0399999618530273},{"timestamp":1742390520000,"open":146.08,"high":146.245,"low":146.08,"close":146.235,"volume":1.3008500337600708},{"timestamp":1742390580000,"open":146.287,"high":146.295,"low":146.276,"close":146.295,"volume":1.0399999618530273},{"timestamp":1742390640000,"open":146.336,"high":146.394,"low":146.329,"close":146.386,"volume":0.9117000102996826},{"timestamp":1742390700000,"open":146.334,"high":146.343,"low":146.329,"close":146.343,"volume":1.4299999475479126},{"timestamp":1742390760000,"open":146.339,"high":146.339,"low":146.276,"close":146.293,"volume":1.2999999523162842},{"timestamp":1742390820000,"open":146.341,"high":146.377,"low":146.294,"close":146.334,"volume":0.7808499932289124},{"timestamp":1742390880000,"open":146.334,"high":146.384,"low":146.289,"close":146.344,"volume":1.3004200458526611},{"timestamp":1742390940000,"open":146.281,"high":146.344,"low":146.281,"close":146.288,"volume":1.3008500337600708},{"timestamp":1742391000000,"open":146.176,"high":146.249,"low":146.033,"close":146.087,"volume":2.826550006866455},{"timestamp":1742391060000,"open":146.082,"high":146.143,"low":146.028,"close":146.143,"volume":2.3057000637054443},{"timestamp":1742391120000,"open":146.08,"high":146.19,"low":146.08,"close":146.189,"volume":1.4308500289916992},{"timestamp":1742391180000,"open":146.19,"high":146.195,"low":146.131,"close":146.191,"volume":1.7513999938964844},{"timestamp":1742391240000,"open":146.143,"high":146.143,"low":146.028,"close":146.04,"volume":3.380850076675415},{"timestamp":1742391300000,"open":146.094,"high":146.094,"low":146.029,"close":146.079,"volume":0.3908500075340271},{"timestamp":1742391360000,"open":146.078,"high":146.095,"low":146.026,"close":146.089,"volume":2.2108500003814697},{"timestamp":1742391420000,"open":146.099,"high":146.143,"low":146.077,"close":146.089,"volume":1.9156999588012695},{"timestamp":1742391480000,"open":146.099,"high":146.144,"low":146.08,"close":146.126,"volume":2.5999999046325684},{"timestamp":1742391540000,"open":146.18,"high":146.191,"low":146.13,"close":146.136,"volume":0.3908500075340271},{"timestamp":1742391600000,"open":146.184,"high":146.199,"low":146.127,"close":146.127,"volume":1.0399999618530273},{"timestamp":1742391660000,"open":146.137,"high":146.19,"low":146.085,"close":146.094,"volume":1.1708500385284424},{"timestamp":1742391720000,"open":146.082,"high":146.143,"low":146.081,"close":146.143,"volume":1.690000057220459},{"timestamp":1742391780000,"open":146.144,"high":146.144,"low":146.079,"close":146.082,"volume":1.690000057220459},{"timestamp":1742391840000,"open":146.086,"high":146.086,"low":146.027,"close":146.043,"volume":0.9108499884605408},{"timestamp":1742391900000,"open":146.037,"high":146.085,"low":145.982,"close":146.085,"volume":1.8200000524520874},{"timestamp":1742391960000,"open":146.077,"high":146.178,"low":146.077,"close":146.178,"volume":1.9521199464797974},{"timestamp":1742392020000,"open":146.19,"high":146.242,"low":146.08,"close":146.082,"volume":1.0399999618530273},{"timestamp":1742392080000,"open":146.093,"high":146.126,"low":146.082,"close":146.092,"volume":1.040850043296814},{"timestamp":1742392140000,"open":146.128,"high":146.145,"low":146.078,"close":146.136,"volume":1.9500000476837158},{"timestamp":1742392200000,"open":146.129,"high":146.139,"low":146.028,"close":146.036,"volume":1.559999942779541},{"timestamp":1742392260000,"open":146.039,"high":146.086,"low":145.983,"close":146.08,"volume":1.2999999523162842},{"timestamp":1742392320000,"open":146.087,"high":146.087,"low":145.976,"close":145.978,"volume":1.0399999618530273},{"timestamp":1742392380000,"open":146.033,"high":146.04,"low":145.989,"close":146.037,"volume":1.0404200553894043},{"timestamp":1742392440000,"open":146.032,"high":146.144,"low":146.032,"close":146.093,"volume":1.690850019454956},{"timestamp":1742392500000,"open":146.076,"high":146.139,"low":146.076,"close":146.082,"volume":0.7799999713897705},{"timestamp":1742392560000,"open":146.149,"high":146.195,"low":146.087,"close":146.142,"volume":3.25},{"timestamp":1742392620000,"open":146.18,"high":146.193,"low":146.139,"close":146.189,"volume":0.6508499979972839},{"timestamp":1742392680000,"open":146.138,"high":146.199,"low":146.128,"close":146.191,"volume":2.4708499908447266},{"timestamp":1742392740000,"open":146.189,"high":146.192,"low":146.135,"close":146.143,"volume":1.9500000476837158},{"timestamp":1742392800000,"open":146.195,"high":146.195,"low":146.142,"close":146.185,"volume":0.9100000262260437},{"timestamp":1742392860000,"open":146.185,"high":146.295,"low":146.185,"close":146.238,"volume":0.9108499884605408},{"timestamp":1742392920000,"open":146.249,"high":146.249,"low":146.137,"close":146.137,"volume":2.0457000732421875},{"timestamp":1742392980000,"open":146.199,"high":146.199,"low":146.127,"close":146.13,"volume":0.7808499932289124},{"timestamp":1742393040000,"open":146.14,"high":146.189,"low":146.128,"close":146.183,"volume":1.4329700469970703},{"timestamp":1742393100000,"open":146.131,"high":146.331,"low":146.131,"close":146.285,"volume":1.559999942779541},{"timestamp":1742393160000,"open":146.284,"high":146.327,"low":146.238,"close":146.286,"volume":0.7799999713897705},{"timestamp":1742393220000,"open":146.328,"high":146.343,"low":146.28,"close":146.343,"volume":0.7799999713897705},{"timestamp":1742393340000,"open":146.442,"high":146.535,"low":146.384,"close":146.535,"volume":1.1699999570846558},{"timestamp":1742393400000,"open":146.486,"high":146.495,"low":146.428,"close":146.443,"volume":2.2100000381469727},{"timestamp":1742393460000,"open":146.482,"high":146.482,"low":146.388,"close":146.395,"volume":1.559999942779541},{"timestamp":1742393520000,"open":146.386,"high":146.449,"low":146.379,"close":146.449,"volume":1.3008500337600708},{"timestamp":1742393580000,"open":146.491,"high":146.541,"low":146.477,"close":146.527,"volume":1.3008500337600708},{"timestamp":1742393640000,"open":146.478,"high":146.499,"low":146.433,"close":146.433,"volume":1.690000057220459},{"timestamp":1742393700000,"open":146.426,"high":146.493,"low":146.385,"close":146.478,"volume":1.4299999475479126},{"timestamp":1742393760000,"open":146.478,"high":146.491,"low":146.43,"close":146.486,"volume":1.2999999523162842},{"timestamp":1742393820000,"open":146.489,"high":146.489,"low":146.339,"close":146.344,"volume":1.6570500135421753},{"timestamp":1742393880000,"open":146.338,"high":146.341,"low":146.239,"close":146.239,"volume":1.2656999826431274},{"timestamp":1742393940000,"open":146.242,"high":146.293,"low":146.232,"close":146.284,"volume":0.6508499979972839},{"timestamp":1742394000000,"open":146.244,"high":146.289,"low":146.185,"close":146.23,"volume":1.1704200506210327},{"timestamp":1742394060000,"open":146.286,"high":146.338,"low":146.234,"close":146.291,"volume":1.8208500146865845},{"timestamp":1742394120000,"open":146.287,"high":146.399,"low":146.286,"close":146.334,"volume":1.4299999475479126},{"timestamp":1742394180000,"open":146.395,"high":146.395,"low":146.331,"close":146.388,"volume":0.7799999713897705},{"timestamp":1742394300000,"open":146.378,"high":146.436,"low":146.376,"close":146.376,"volume":1.950850009918213},{"timestamp":1742394360000,"open":146.431,"high":146.431,"low":146.381,"close":146.428,"volume":0.6499999761581421},{"timestamp":1742394420000,"open":146.378,"high":146.441,"low":146.377,"close":146.385,"volume":1.1699999570846558},{"timestamp":1742394480000,"open":146.379,"high":146.393,"low":146.338,"close":146.339,"volume":0.9100000262260437},{"timestamp":1742394540000,"open":146.335,"high":146.335,"low":146.278,"close":146.293,"volume":0.7799999713897705},{"timestamp":1742394600000,"open":146.29,"high":146.293,"low":146.23,"close":146.289,"volume":1.5608500242233276},{"timestamp":1742394660000,"open":146.289,"high":146.293,"low":146.242,"close":146.289,"volume":1.6561199426651},{"timestamp":1742394720000,"open":146.339,"high":146.341,"low":146.238,"close":146.299,"volume":1.4299999475479126},{"timestamp":1742394780000,"open":146.341,"high":146.441,"low":146.281,"close":146.441,"volume":2.0799999237060547},{"timestamp":1742394840000,"open":146.382,"high":146.395,"low":146.333,"close":146.395,"volume":0.7799999713897705},{"timestamp":1742394900000,"open":146.388,"high":146.399,"low":146.239,"close":146.331,"volume":2.0799999237060547},{"timestamp":1742394960000,"open":146.285,"high":146.444,"low":146.285,"close":146.393,"volume":1.4299999475479126},{"timestamp":1742395020000,"open":146.381,"high":146.436,"low":146.339,"close":146.389,"volume":0.7804200053215027},{"timestamp":1742395080000,"open":146.38,"high":146.443,"low":146.38,"close":146.387,"volume":0.7799999713897705},{"timestamp":1742395140000,"open":146.378,"high":146.499,"low":146.378,"close":146.48,"volume":1.9500000476837158},{"timestamp":1742395200000,"open":146.534,"high":146.592,"low":146.534,"close":146.587,"volume":0.39041998982429504},{"timestamp":1742395260000,"open":146.583,"high":146.629,"low":146.579,"close":146.587,"volume":0.9100000262260437},{"timestamp":1742395320000,"open":146.543,"high":146.543,"low":146.382,"close":146.48,"volume":2.0799999237060547},{"timestamp":1742395380000,"open":146.534,"high":146.534,"low":146.428,"close":146.428,"volume":1.040850043296814},{"timestamp":1742395440000,"open":146.437,"high":146.449,"low":146.293,"close":146.293,"volume":1.8200000524520874},{"timestamp":1742395500000,"open":146.342,"high":146.349,"low":146.293,"close":146.349,"volume":0.38999998569488525},{"timestamp":1742395560000,"open":146.337,"high":146.349,"low":146.226,"close":146.288,"volume":1.9500000476837158},{"timestamp":1742395620000,"open":146.337,"high":146.337,"low":146.284,"close":146.284,"volume":0.25999999046325684},{"timestamp":1742395680000,"open":146.336,"high":146.339,"low":146.239,"close":146.239,"volume":0.5208500027656555},{"timestamp":1742395740000,"open":146.276,"high":146.283,"low":146.236,"close":146.243,"volume":0.6499999761581421},{"timestamp":1742395800000,"open":146.239,"high":146.239,"low":146.236,"close":146.239,"volume":0.38999998569488525},{"timestamp":1742395860000,"open":146.186,"high":146.186,"low":146.128,"close":146.128,"volume":0.38999998569488525},{"timestamp":1742395920000,"open":146.13,"high":146.13,"low":146.034,"close":146.034,"volume":0.6157000064849854},{"timestamp":1742395980000,"open":145.994,"high":146.081,"low":145.994,"close":146.028,"volume":0.5208500027656555},{"timestamp":1742396040000,"open":145.999,"high":146.044,"low":145.977,"close":145.983,"volume":1.4304200410842896},{"timestamp":1742396100000,"open":145.984,"high":146.033,"low":145.984,"close":146.033,"volume":0.25999999046325684},{"timestamp":1742396160000,"open":145.981,"high":146.186,"low":145.981,"close":146.089,"volume":1.8200000524520874},{"timestamp":1742396220000,"open":146.08,"high":146.131,"low":146.043,"close":146.099,"volume":0.7808499932289124},{"timestamp":1742396280000,"open":146.077,"high":146.145,"low":146.077,"close":146.139,"volume":2.4700000286102295},{"timestamp":1742396340000,"open":146.091,"high":146.139,"low":146.026,"close":146.042,"volume":1.9156999588012695},{"timestamp":1742396400000,"open":146.094,"high":146.134,"low":146.078,"close":146.078,"volume":0.5199999809265137},{"timestamp":1742396460000,"open":146.089,"high":146.177,"low":146.03,"close":146.136,"volume":1.690850019454956},{"timestamp":1742396520000,"open":146.089,"high":146.291,"low":146.089,"close":146.236,"volume":2.3412699699401855},{"timestamp":1742396580000,"open":146.19,"high":146.194,"low":146.076,"close":146.139,"volume":1.2999999523162842},{"timestamp":1742396640000,"open":146.132,"high":146.188,"low":146.126,"close":146.139,"volume":1.0399999618530273},{"timestamp":1742396700000,"open":146.126,"high":146.234,"low":146.126,"close":146.234,"volume":0.5199999809265137},{"timestamp":1742396760000,"open":146.299,"high":146.449,"low":146.283,"close":146.449,"volume":1.5608500242233276},{"timestamp":1742396820000,"open":146.38,"high":146.577,"low":146.38,"close":146.577,"volume":1.4299999475479126},{"timestamp":1742396880000,"open":146.643,"high":146.645,"low":146.578,"close":146.593,"volume":1.9500000476837158},{"timestamp":1742396940000,"open":146.635,"high":146.799,"low":146.58,"close":146.729,"volume":1.5608500242233276},{"timestamp":1742397000000,"open":146.731,"high":146.88,"low":146.727,"close":146.878,"volume":1.559999942779541},{"timestamp":1742397060000,"open":146.938,"high":146.938,"low":146.786,"close":146.881,"volume":2.2104198932647705},{"timestamp":1742397120000,"open":146.884,"high":146.995,"low":146.884,"close":146.926,"volume":1.5608500242233276},{"timestamp":1742397180000,"open":146.936,"high":147.09,"low":146.933,"close":147.026,"volume":1.0399999618530273},{"timestamp":1742397240000,"open":147.089,"high":147.089,"low":147.026,"close":147.028,"volume":0.9100000262260437},{"timestamp":1742397300000,"open":147.026,"high":147.042,"low":147.026,"close":147.037,"volume":1.1699999570846558},{"timestamp":1742397360000,"open":147.044,"high":147.078,"low":147.026,"close":147.036,"volume":0.9100000262260437},{"timestamp":1742397420000,"open":147.084,"high":147.087,"low":147.029,"close":147.087,"volume":0.6499999761581421},{"timestamp":1742397480000,"open":147.04,"high":147.089,"low":147.026,"close":147.026,"volume":0.6508499979972839},{"timestamp":1742397540000,"open":147.042,"high":147.049,"low":146.987,"close":147.049,"volume":0.38999998569488525},{"timestamp":1742397600000,"open":146.986,"high":146.986,"low":146.932,"close":146.939,"volume":0.5199999809265137},{"timestamp":1742397660000,"open":146.931,"high":147.082,"low":146.931,"close":147.082,"volume":0.7808499932289124},{"timestamp":1742397720000,"open":147.032,"high":147.076,"low":147.029,"close":147.076,"volume":1.1699999570846558},{"timestamp":1742397780000,"open":147.026,"high":147.093,"low":147.026,"close":147.034,"volume":0.6508499979972839},{"timestamp":1742397840000,"open":147.03,"high":147.049,"low":147.03,"close":147.049,"volume":0.25999999046325684},{"timestamp":1742397900000,"open":146.995,"high":146.995,"low":146.977,"close":146.977,"volume":0.38999998569488525},{"timestamp":1742397960000,"open":147.034,"high":147.093,"low":146.987,"close":146.987,"volume":1.9500000476837158},{"timestamp":1742398020000,"open":146.999,"high":146.999,"low":146.88,"close":146.942,"volume":0.7799999713897705},{"timestamp":1742398080000,"open":146.891,"high":146.935,"low":146.879,"close":146.935,"volume":0.5199999809265137},{"timestamp":1742398140000,"open":146.937,"high":146.937,"low":146.835,"close":146.835,"volume":0.6499999761581421},{"timestamp":1742398200000,"open":146.894,"high":146.949,"low":146.881,"close":146.885,"volume":1.8200000524520874},{"timestamp":1742398260000,"open":146.941,"high":146.949,"low":146.88,"close":146.949,"volume":0.5199999809265137},{"timestamp":1742398320000,"open":146.986,"high":147.045,"low":146.929,"close":146.976,"volume":1.7856999635696411},{"timestamp":1742398380000,"open":146.994,"high":147.036,"low":146.935,"close":146.939,"volume":1.2999999523162842},{"timestamp":1742398440000,"open":146.94,"high":146.94,"low":146.877,"close":146.935,"volume":0.7457000017166138},{"timestamp":1742398500000,"open":146.889,"high":146.984,"low":146.887,"close":146.943,"volume":1.0065499544143677},{"timestamp":1742398560000,"open":146.879,"high":146.931,"low":146.828,"close":146.828,"volume":1.7856999635696411},{"timestamp":1742398620000,"open":146.889,"high":146.899,"low":146.828,"close":146.836,"volume":1.1699999570846558},{"timestamp":1742398680000,"open":146.781,"high":146.931,"low":146.781,"close":146.881,"volume":2.827399969100952},{"timestamp":1742398740000,"open":146.881,"high":146.931,"low":146.831,"close":146.831,"volume":1.5608500242233276},{"timestamp":1742398800000,"open":146.881,"high":146.891,"low":146.786,"close":146.786,"volume":1.4299999475479126},{"timestamp":1742398860000,"open":146.834,"high":146.842,"low":146.778,"close":146.788,"volume":0.7799999713897705},{"timestamp":1742398920000,"open":146.843,"high":146.933,"low":146.843,"close":146.928,"volume":0.5199999809265137},{"timestamp":1742398980000,"open":146.992,"high":147.03,"low":146.976,"close":146.989,"volume":1.1699999570846558},{"timestamp":1742399040000,"open":146.983,"high":146.983,"low":146.941,"close":146.981,"volume":0.6499999761581421},{"timestamp":1742399100000,"open":146.989,"high":147.145,"low":146.979,"close":147.127,"volume":1.4299999475479126},{"timestamp":1742399220000,"open":147.091,"high":147.093,"low":147.037,"close":147.077,"volume":1.1699999570846558},{"timestamp":1742399280000,"open":147.144,"high":147.144,"low":147.099,"close":147.099,"volume":0.38999998569488525},{"timestamp":1742399340000,"open":147.092,"high":147.134,"low":147.08,"close":147.134,"volume":0.5199999809265137},{"timestamp":1742399400000,"open":147.139,"high":147.19,"low":146.976,"close":146.985,"volume":1.3956999778747559},{"timestamp":1742399460000,"open":147.049,"high":147.049,"low":147.049,"close":147.049,"volume":0.12999999523162842},{"timestamp":1742399520000,"open":146.985,"high":147.039,"low":146.985,"close":146.995,"volume":0.5199999809265137},{"timestamp":1742399580000,"open":146.929,"high":146.987,"low":146.879,"close":146.879,"volume":1.1699999570846558},{"timestamp":1742399640000,"open":146.883,"high":146.944,"low":146.826,"close":146.826,"volume":0.7799999713897705},{"timestamp":1742399700000,"open":146.799,"high":146.839,"low":146.74,"close":146.741,"volume":1.5256999731063843},{"timestamp":1742399760000,"open":146.739,"high":146.742,"low":146.731,"close":146.742,"volume":0.38999998569488525},{"timestamp":1742399880000,"open":146.691,"high":146.691,"low":146.689,"close":146.689,"volume":0.25999999046325684},{"timestamp":1742399940000,"open":146.679,"high":146.679,"low":146.58,"close":146.641,"volume":1.0399999618530273},{"timestamp":1742400000000,"open":146.583,"high":146.583,"low":146.532,"close":146.549,"volume":1.5256999731063843},{"timestamp":1742400060000,"open":146.545,"high":146.545,"low":146.429,"close":146.429,"volume":1.135699987411499},{"timestamp":1742400120000,"open":146.445,"high":146.445,"low":146.382,"close":146.386,"volume":1.4299999475479126},{"timestamp":1742400240000,"open":146.399,"high":146.399,"low":146.381,"close":146.381,"volume":0.38999998569488525},{"timestamp":1742400300000,"open":146.336,"high":146.383,"low":146.336,"close":146.383,"volume":0.5199999809265137},{"timestamp":1742400420000,"open":146.383,"high":146.431,"low":146.34,"close":146.431,"volume":0.7799999713897705},{"timestamp":1742400480000,"open":146.444,"high":146.444,"low":146.428,"close":146.437,"volume":0.38999998569488525},{"timestamp":1742400540000,"open":146.431,"high":146.431,"low":146.431,"close":146.431,"volume":0.12999999523162842},{"timestamp":1742400600000,"open":146.383,"high":146.434,"low":146.383,"close":146.389,"volume":0.5199999809265137},{"timestamp":1742400660000,"open":146.432,"high":146.439,"low":146.432,"close":146.437,"volume":0.38999998569488525},{"timestamp":1742400720000,"open":146.436,"high":146.436,"low":146.378,"close":146.387,"volume":1.135699987411499},{"timestamp":1742400780000,"open":146.341,"high":146.341,"low":146.277,"close":146.277,"volume":0.5199999809265137},{"timestamp":1742400840000,"open":146.337,"high":146.337,"low":146.327,"close":146.327,"volume":0.25999999046325684},{"timestamp":1742400900000,"open":146.392,"high":146.545,"low":146.392,"close":146.545,"volume":0.5199999809265137},{"timestamp":1742400960000,"open":146.59,"high":146.59,"low":146.485,"close":146.549,"volume":0.6499999761581421},{"timestamp":1742401020000,"open":146.587,"high":146.636,"low":146.529,"close":146.634,"volume":1.1699999570846558},{"timestamp":1742401080000,"open":146.641,"high":146.641,"low":146.626,"close":146.639,"volume":1.4299999475479126},{"timestamp":1742401140000,"open":146.682,"high":146.682,"low":146.637,"close":146.637,"volume":0.25999999046325684},{"timestamp":1742401200000,"open":146.589,"high":146.629,"low":146.58,"close":146.629,"volume":0.9108499884605408},{"timestamp":1742401260000,"open":146.577,"high":146.586,"low":146.577,"close":146.586,"volume":0.6499999761581421},{"timestamp":1742401320000,"open":146.577,"high":146.643,"low":146.577,"close":146.641,"volume":1.2322499752044678},{"timestamp":1742401380000,"open":146.585,"high":146.74,"low":146.585,"close":146.681,"volume":1.135699987411499},{"timestamp":1742401440000,"open":146.676,"high":146.699,"low":146.589,"close":146.645,"volume":2.1756999492645264},{"timestamp":1742401500000,"open":146.628,"high":146.628,"low":146.426,"close":146.426,"volume":1.690000057220459},{"timestamp":1742401560000,"open":146.479,"high":146.584,"low":146.479,"close":146.544,"volume":0.6499999761581421},{"timestamp":1742401620000,"open":146.578,"high":146.588,"low":146.54,"close":146.586,"volume":0.6499999761581421},{"timestamp":1742401680000,"open":146.585,"high":146.628,"low":146.544,"close":146.628,"volume":0.7799999713897705},{"timestamp":1742401740000,"open":146.594,"high":146.74,"low":146.594,"close":146.69,"volume":1.4299999475479126}]