[{"timestamp":1742371200000,"open":144.637,"high":144.637,"low":143.249,"close":143.892,"volume":0.44999998807907104},{"timestamp":1742371260000,"open":143.835,"high":143.882,"low":143.682,"close":143.682,"volume":0.3240000009536743},{"timestamp":1742371320000,"open":143.731,"high":143.749,"low":143.682,"close":143.741,"volume":0.16200000047683716},{"timestamp":1742371380000,"open":143.689,"high":143.699,"low":143.533,"close":143.649,"volume":0.5040000081062317},{"timestamp":1742371440000,"open":143.684,"high":143.693,"low":143.485,"close":143.59,"volume":0.3779999911785126},{"timestamp":1742371500000,"open":143.537,"high":143.591,"low":143.331,"close":143.341,"volume":0.3240000009536743},{"timestamp":1742371560000,"open":143.381,"high":143.391,"low":143.331,"close":143.337,"volume":0.3240000009536743},{"timestamp":1742371620000,"open":143.399,"high":143.399,"low":143.332,"close":143.332,"volume":0.1080000028014183},{"timestamp":1742371680000,"open":143.39,"high":143.64,"low":143.343,"close":143.542,"volume":0.36000001430511475},{"timestamp":1742371740000,"open":143.588,"high":143.899,"low":143.538,"close":143.836,"volume":0.5580000281333923},{"timestamp":1742371800000,"open":143.899,"high":143.899,"low":143.682,"close":143.691,"volume":0.2879999876022339},{"timestamp":1742371860000,"open":143.741,"high":143.786,"low":143.687,"close":143.692,"volume":0.23399999737739563},{"timestamp":1742371920000,"open":143.731,"high":143.749,"low":143.681,"close":143.749,"volume":0.23399999737739563},{"timestamp":1742371980000,"open":143.699,"high":143.74,"low":143.685,"close":143.74,"volume":0.1080000028014183},{"timestamp":1742372040000,"open":143.682,"high":143.749,"low":143.634,"close":143.736,"volume":0.46799999475479126},{"timestamp":1742372100000,"open":143.687,"high":143.735,"low":143.687,"close":143.735,"volume":0.07199999690055847},{"timestamp":1742372160000,"open":143.681,"high":143.789,"low":143.681,"close":143.738,"volume":0.24300000071525574},{"timestamp":1742372220000,"open":143.787,"high":143.849,"low":143.742,"close":143.786,"volume":0.34200000762939453},{"timestamp":1742372280000,"open":143.843,"high":143.843,"low":143.635,"close":143.685,"volume":0.5849999785423279},{"timestamp":1742372340000,"open":143.731,"high":143.793,"low":143.681,"close":143.783,"volume":0.2160000056028366},{"timestamp":1742372400000,"open":143.732,"high":143.835,"low":143.732,"close":143.835,"volume":0.16200000047683716},{"timestamp":1742372460000,"open":143.788,"high":143.842,"low":143.787,"close":143.84,"volume":0.07199999690055847},{"timestamp":1742372520000,"open":143.79,"high":143.89,"low":143.781,"close":143.781,"volume":0.12600000202655792},{"timestamp":1742372580000,"open":143.831,"high":143.831,"low":143.731,"close":143.792,"volume":0.5400000214576721},{"timestamp":1742372640000,"open":143.738,"high":143.849,"low":143.731,"close":143.849,"volume":0.1979999989271164},{"timestamp":1742372700000,"open":143.781,"high":143.943,"low":143.781,"close":143.931,"volume":0.414000004529953},{"timestamp":1742372760000,"open":143.891,"high":143.939,"low":143.686,"close":143.793,"volume":0.593999981880188},{"timestamp":1742372820000,"open":143.738,"high":143.799,"low":143.683,"close":143.733,"volume":0.23399999737739563},{"timestamp":1742372880000,"open":143.785,"high":143.799,"low":143.693,"close":143.781,"volume":0.27000001072883606},{"timestamp":1742372940000,"open":143.739,"high":143.799,"low":143.731,"close":143.739,"volume":0.2879999876022339},{"timestamp":1742373000000,"open":143.791,"high":143.832,"low":143.733,"close":143.736,"volume":0.18000000715255737},{"timestamp":1742373060000,"open":143.789,"high":143.943,"low":143.737,"close":143.742,"volume":0.5130000114440918},{"timestamp":1742373120000,"open":143.791,"high":143.799,"low":143.733,"close":143.79,"volume":0.16200000047683716},{"timestamp":1742373180000,"open":143.743,"high":143.791,"low":143.743,"close":143.791,"volume":0.035999998450279236},{"timestamp":1742373240000,"open":143.734,"high":143.836,"low":143.734,"close":143.835,"volume":0.24300000071525574},{"timestamp":1742373300000,"open":143.793,"high":143.893,"low":143.792,"close":143.841,"volume":0.5040000081062317},{"timestamp":1742373360000,"open":143.884,"high":143.884,"low":143.884,"close":143.884,"volume":0.017999999225139618},{"timestamp":1742373420000,"open":143.843,"high":143.843,"low":143.843,"close":143.843,"volume":0.017999999225139618},{"timestamp":1742373480000,"open":143.884,"high":143.949,"low":143.787,"close":143.949,"volume":0.16200000047683716},{"timestamp":1742373540000,"open":143.884,"high":143.939,"low":143.733,"close":143.835,"volume":0.4410000145435333},{"timestamp":1742373600000,"open":143.79,"high":143.838,"low":143.788,"close":143.837,"volume":0.1080000028014183},{"timestamp":1742373660000,"open":143.783,"high":143.836,"low":143.783,"close":143.836,"volume":0.035999998450279236},{"timestamp":1742373720000,"open":143.793,"high":143.849,"low":143.781,"close":143.841,"volume":0.26100000739097595},{"timestamp":1742373780000,"open":143.837,"high":143.837,"low":143.837,"close":143.837,"volume":0.017999999225139618},{"timestamp":1742373840000,"open":143.786,"high":143.849,"low":143.785,"close":143.799,"volume":0.15299999713897705},{"timestamp":1742373900000,"open":143.843,"high":143.843,"low":143.731,"close":143.84,"volume":0.36000001430511475},{"timestamp":1742373960000,"open":143.785,"high":143.843,"low":143.731,"close":143.79,"volume":0.2879999876022339},{"timestamp":1742374020000,"open":143.74,"high":143.79,"low":143.735,"close":143.79,"volume":0.12600000202655792},{"timestamp":1742374080000,"open":143.736,"high":143.789,"low":143.735,"close":143.735,"volume":0.05400000140070915},{"timestamp":1742374140000,"open":143.782,"high":143.786,"low":143.736,"close":143.739,"volume":0.1080000028014183},{"timestamp":1742374200000,"open":143.792,"high":143.849,"low":143.786,"close":143.786,"volume":0.15299999713897705},{"timestamp":1742374260000,"open":143.841,"high":143.892,"low":143.738,"close":143.738,"volume":0.26100000739097595},{"timestamp":1742374320000,"open":143.787,"high":143.787,"low":143.633,"close":143.731,"volume":0.4410000145435333},{"timestamp":1742374380000,"open":143.79,"high":143.791,"low":143.686,"close":143.784,"volume":0.593999981880188},{"timestamp":1742374440000,"open":143.742,"high":143.791,"low":143.733,"close":143.791,"volume":0.5040000081062317},{"timestamp":1742374500000,"open":143.749,"high":143.793,"low":143.731,"close":143.738,"volume":0.34200000762939453},{"timestamp":1742374560000,"open":143.785,"high":143.799,"low":143.731,"close":143.785,"volume":0.1979999989271164},{"timestamp":1742374620000,"open":143.738,"high":143.793,"low":143.631,"close":143.736,"volume":0.531000018119812},{"timestamp":1742374680000,"open":143.683,"high":143.749,"low":143.683,"close":143.749,"volume":0.07199999690055847},{"timestamp":1742374740000,"open":143.69,"high":143.74,"low":143.69,"close":143.699,"volume":0.05400000140070915},{"timestamp":1742374800000,"open":143.742,"high":143.742,"low":143.681,"close":143.699,"volume":0.14399999380111694},{"timestamp":1742374860000,"open":143.749,"high":143.749,"low":143.683,"close":143.699,"volume":0.18000000715255737},{"timestamp":1742374920000,"open":143.738,"high":144.191,"low":143.681,"close":144.081,"volume":1.034999966621399},{"timestamp":1742374980000,"open":144.043,"high":144.092,"low":143.983,"close":143.993,"volume":0.3240000009536743},{"timestamp":1742375040000,"open":144.041,"high":144.143,"low":143.989,"close":144.092,"volume":0.35100001096725464},{"timestamp":1742375100000,"open":144.04,"high":144.092,"low":144.034,"close":144.043,"volume":0.12600000202655792},{"timestamp":1742375160000,"open":144.081,"high":144.081,"low":143.984,"close":144.039,"volume":0.12600000202655792},{"timestamp":1742375220000,"open":143.992,"high":144.035,"low":143.931,"close":143.991,"volume":0.35100001096725464},{"timestamp":1742375280000,"open":143.932,"high":144.143,"low":143.932,"close":144.087,"volume":0.46799999475479126},{"timestamp":1742375340000,"open":144.133,"high":144.139,"low":143.985,"close":144.032,"volume":0.12600000202655792},{"timestamp":1742375400000,"open":143.983,"high":144.038,"low":143.982,"close":143.99,"volume":0.14399999380111694},{"timestamp":1742375460000,"open":144.049,"high":144.049,"low":143.933,"close":143.987,"volume":0.26100000739097595},{"timestamp":1742375520000,"open":143.884,"high":143.939,"low":143.731,"close":143.793,"volume":0.6299999952316284},{"timestamp":1742375580000,"open":143.734,"high":143.849,"low":143.731,"close":143.787,"volume":0.414000004529953},{"timestamp":1742375640000,"open":143.838,"high":143.838,"low":143.838,"close":143.838,"volume":0.017999999225139618},{"timestamp":1742375700000,"open":143.782,"high":143.839,"low":143.782,"close":143.788,"volume":0.2879999876022339},{"timestamp":1742375760000,"open":143.833,"high":143.841,"low":143.781,"close":143.788,"volume":0.3059999942779541},{"timestamp":1742375820000,"open":143.839,"high":143.839,"low":143.788,"close":143.788,"volume":0.035999998450279236},{"timestamp":1742375880000,"open":143.838,"high":143.899,"low":143.683,"close":143.732,"volume":0.7559999823570251},{"timestamp":1742375940000,"open":143.69,"high":143.737,"low":143.536,"close":143.542,"volume":0.26100000739097595},{"timestamp":1742376000000,"open":143.484,"high":143.549,"low":143.481,"close":143.531,"volume":0.44999998807907104},{"timestamp":1742376060000,"open":143.482,"high":143.538,"low":143.482,"close":143.538,"volume":0.18000000715255737},{"timestamp":1742376120000,"open":143.487,"high":143.59,"low":143.483,"close":143.54,"volume":0.3059999942779541},{"timestamp":1742376180000,"open":143.582,"high":143.588,"low":143.534,"close":143.588,"volume":0.12600000202655792},{"timestamp":1742376240000,"open":143.536,"high":143.649,"low":143.531,"close":143.638,"volume":0.2160000056028366},{"timestamp":1742376300000,"open":143.592,"high":143.64,"low":143.537,"close":143.591,"volume":0.26100000739097595},{"timestamp":1742376360000,"open":143.64,"high":143.643,"low":143.581,"close":143.582,"volume":0.18000000715255737},{"timestamp":1742376420000,"open":143.632,"high":143.632,"low":143.588,"close":143.588,"volume":0.035999998450279236},{"timestamp":1742376480000,"open":143.637,"high":143.637,"low":143.592,"close":143.592,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":143.632,"high":143.643,"low":143.581,"close":143.641,"volume":0.12600000202655792},{"timestamp":1742376600000,"open":143.589,"high":143.642,"low":143.584,"close":143.642,"volume":0.1080000028014183},{"timestamp":1742376660000,"open":143.589,"high":143.641,"low":143.582,"close":143.591,"volume":0.14399999380111694},{"timestamp":1742376720000,"open":143.64,"high":143.686,"low":143.634,"close":143.681,"volume":0.25200000405311584},{"timestamp":1742376780000,"open":143.633,"high":143.689,"low":143.633,"close":143.689,"volume":0.07199999690055847},{"timestamp":1742376840000,"open":143.634,"high":143.743,"low":143.633,"close":143.681,"volume":0.36000001430511475},{"timestamp":1742376900000,"open":143.635,"high":143.693,"low":143.631,"close":143.693,"volume":0.2160000056028366},{"timestamp":1742376960000,"open":143.641,"high":143.687,"low":143.632,"close":143.685,"volume":0.1080000028014183},{"timestamp":1742377020000,"open":143.639,"high":143.687,"low":143.639,"close":143.641,"volume":0.07199999690055847},{"timestamp":1742377080000,"open":143.688,"high":143.743,"low":143.636,"close":143.69,"volume":0.15299999713897705},{"timestamp":1742377200000,"open":143.741,"high":143.789,"low":143.631,"close":143.684,"volume":0.3059999942779541},{"timestamp":1742377260000,"open":143.634,"high":143.699,"low":143.634,"close":143.699,"volume":0.07199999690055847},{"timestamp":1742377320000,"open":143.641,"high":143.691,"low":143.637,"close":143.649,"volume":0.09000000357627869},{"timestamp":1742377380000,"open":143.683,"high":143.699,"low":143.633,"close":143.688,"volume":0.0989999994635582},{"timestamp":1742377440000,"open":143.632,"high":143.691,"low":143.632,"close":143.649,"volume":0.05400000140070915},{"timestamp":1742377500000,"open":143.688,"high":143.688,"low":143.636,"close":143.684,"volume":0.05400000140070915},{"timestamp":1742377560000,"open":143.633,"high":143.739,"low":143.633,"close":143.69,"volume":0.2160000056028366},{"timestamp":1742377620000,"open":143.738,"high":143.741,"low":143.681,"close":143.734,"volume":0.0989999994635582},{"timestamp":1742377680000,"open":143.692,"high":143.739,"low":143.692,"close":143.739,"volume":0.035999998450279236},{"timestamp":1742377740000,"open":143.699,"high":143.733,"low":143.683,"close":143.683,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":143.742,"high":143.749,"low":143.593,"close":143.642,"volume":0.25200000405311584},{"timestamp":1742377860000,"open":143.582,"high":143.582,"low":143.331,"close":143.342,"volume":0.35100001096725464},{"timestamp":1742377920000,"open":143.388,"high":143.399,"low":143.331,"close":143.331,"volume":0.07199999690055847},{"timestamp":1742377980000,"open":143.388,"high":143.388,"low":143.281,"close":143.289,"volume":0.26100000739097595},{"timestamp":1742378040000,"open":143.332,"high":143.332,"low":143.184,"close":143.235,"volume":0.3959999978542328},{"timestamp":1742378100000,"open":143.188,"high":143.243,"low":143.185,"close":143.238,"volume":0.16200000047683716},{"timestamp":1742378160000,"open":143.185,"high":143.293,"low":143.181,"close":143.286,"volume":0.1889999955892563},{"timestamp":1742378220000,"open":143.237,"high":143.341,"low":143.231,"close":143.243,"volume":0.35100001096725464},{"timestamp":1742378280000,"open":143.281,"high":143.292,"low":143.231,"close":143.231,"volume":0.2160000056028366},{"timestamp":1742378340000,"open":143.286,"high":143.299,"low":143.234,"close":143.241,"volume":0.2879999876022339},{"timestamp":1742378400000,"open":143.287,"high":143.293,"low":143.181,"close":143.188,"volume":0.2160000056028366},{"timestamp":1742378460000,"open":143.136,"high":143.136,"low":143.038,"close":143.086,"volume":0.18000000715255737},{"timestamp":1742378520000,"open":143.04,"high":143.086,"low":143.033,"close":143.033,"volume":0.09000000357627869},{"timestamp":1742378580000,"open":143.082,"high":143.133,"low":143.031,"close":143.093,"volume":0.2070000022649765},{"timestamp":1742378640000,"open":143.034,"high":143.088,"low":143.034,"close":143.036,"volume":0.06300000101327896},{"timestamp":1742378700000,"open":143.092,"high":143.238,"low":143.041,"close":143.181,"volume":0.675000011920929},{"timestamp":1742378760000,"open":143.141,"high":143.187,"low":143.082,"close":143.142,"volume":0.23399999737739563},{"timestamp":1742378820000,"open":143.088,"high":143.29,"low":143.088,"close":143.235,"volume":0.46799999475479126},{"timestamp":1742378880000,"open":143.288,"high":143.288,"low":143.232,"close":143.239,"volume":0.14399999380111694},{"timestamp":1742378940000,"open":143.282,"high":143.291,"low":143.236,"close":143.238,"volume":0.07199999690055847},{"timestamp":1742379000000,"open":143.288,"high":143.299,"low":143.132,"close":143.181,"volume":0.3059999942779541},{"timestamp":1742379060000,"open":143.133,"high":143.199,"low":143.132,"close":143.184,"volume":0.36000001430511475},{"timestamp":1742379120000,"open":143.138,"high":143.19,"low":143.131,"close":143.182,"volume":0.1080000028014183},{"timestamp":1742379180000,"open":143.136,"high":143.343,"low":143.136,"close":143.343,"volume":0.5759999752044678},{"timestamp":1742379240000,"open":143.282,"high":143.349,"low":143.282,"close":143.299,"volume":0.09000000357627869},{"timestamp":1742379300000,"open":143.336,"high":143.336,"low":143.284,"close":143.334,"volume":0.1080000028014183},{"timestamp":1742379360000,"open":143.299,"high":143.387,"low":143.292,"close":143.343,"volume":0.2160000056028366},{"timestamp":1742379420000,"open":143.388,"high":143.443,"low":143.341,"close":143.433,"volume":0.1979999989271164},{"timestamp":1742379480000,"open":143.393,"high":143.489,"low":143.383,"close":143.489,"volume":0.1889999955892563},{"timestamp":1742379540000,"open":143.537,"high":143.593,"low":143.482,"close":143.583,"volume":0.44999998807907104},{"timestamp":1742379600000,"open":143.531,"high":143.692,"low":143.531,"close":143.685,"volume":0.22499999403953552},{"timestamp":1742379660000,"open":143.632,"high":143.643,"low":143.534,"close":143.538,"volume":0.3059999942779541},{"timestamp":1742379720000,"open":143.59,"high":143.641,"low":143.531,"close":143.635,"volume":0.36899998784065247},{"timestamp":1742379780000,"open":143.59,"high":143.641,"low":143.587,"close":143.599,"volume":0.09000000357627869},{"timestamp":1742379840000,"open":143.636,"high":143.641,"low":143.587,"close":143.641,"volume":0.09000000357627869},{"timestamp":1742379900000,"open":143.583,"high":143.649,"low":143.582,"close":143.586,"volume":0.2070000022649765},{"timestamp":1742379960000,"open":143.64,"high":143.64,"low":143.64,"close":143.64,"volume":0.017999999225139618},{"timestamp":1742380020000,"open":143.586,"high":143.641,"low":143.584,"close":143.641,"volume":0.1080000028014183},{"timestamp":1742380080000,"open":143.589,"high":143.634,"low":143.539,"close":143.586,"volume":0.09000000357627869},{"timestamp":1742380140000,"open":143.531,"high":143.588,"low":143.531,"close":143.586,"volume":0.18000000715255737},{"timestamp":1742380200000,"open":143.539,"high":143.592,"low":143.432,"close":143.585,"volume":0.5849999785423279},{"timestamp":1742380260000,"open":143.534,"high":143.592,"low":143.534,"close":143.535,"volume":0.09000000357627869},{"timestamp":1742380320000,"open":143.584,"high":143.592,"low":143.538,"close":143.543,"volume":0.16200000047683716},{"timestamp":1742380380000,"open":143.582,"high":143.599,"low":143.533,"close":143.59,"volume":0.1979999989271164},{"timestamp":1742380440000,"open":143.543,"high":143.699,"low":143.537,"close":143.636,"volume":0.23399999737739563},{"timestamp":1742380500000,"open":143.69,"high":143.69,"low":143.634,"close":143.636,"volume":0.1080000028014183},{"timestamp":1742380560000,"open":143.682,"high":143.699,"low":143.632,"close":143.632,"volume":0.18000000715255737},{"timestamp":1742380620000,"open":143.692,"high":143.699,"low":143.581,"close":143.639,"volume":0.4860000014305115},{"timestamp":1742380680000,"open":143.686,"high":143.699,"low":143.581,"close":143.583,"volume":0.22499999403953552},{"timestamp":1742380740000,"open":143.631,"high":143.643,"low":143.586,"close":143.637,"volume":0.12600000202655792},{"timestamp":1742380800000,"open":143.59,"high":143.688,"low":143.581,"close":143.636,"volume":0.34200000762939453},{"timestamp":1742380860000,"open":143.599,"high":143.649,"low":143.583,"close":143.649,"volume":0.18000000715255737},{"timestamp":1742380920000,"open":143.582,"high":143.642,"low":143.582,"close":143.582,"volume":0.2160000056028366},{"timestamp":1742380980000,"open":143.643,"high":143.643,"low":143.581,"close":143.587,"volume":0.17100000381469727},{"timestamp":1742381040000,"open":143.633,"high":143.699,"low":143.589,"close":143.683,"volume":0.26100000739097595},{"timestamp":1742381100000,"open":143.637,"high":143.69,"low":143.631,"close":143.686,"volume":0.3059999942779541},{"timestamp":1742381160000,"open":143.638,"high":143.691,"low":143.631,"close":143.637,"volume":0.3059999942779541},{"timestamp":1742381220000,"open":143.685,"high":143.699,"low":143.631,"close":143.699,"volume":0.2070000022649765},{"timestamp":1742381280000,"open":143.641,"high":143.692,"low":143.635,"close":143.685,"volume":0.11699999868869781},{"timestamp":1742381340000,"open":143.637,"high":143.699,"low":143.381,"close":143.443,"volume":0.6029999852180481},{"timestamp":1742381400000,"open":143.492,"high":143.492,"low":143.335,"close":143.343,"volume":0.45899999141693115},{"timestamp":1742381460000,"open":143.391,"high":143.391,"low":143.281,"close":143.34,"volume":0.12600000202655792},{"timestamp":1742381520000,"open":143.287,"high":143.343,"low":143.184,"close":143.289,"volume":0.3959999978542328},{"timestamp":1742381580000,"open":143.24,"high":143.293,"low":143.231,"close":143.283,"volume":0.5400000214576721},{"timestamp":1742381640000,"open":143.234,"high":143.292,"low":143.234,"close":143.243,"volume":0.0989999994635582},{"timestamp":1742381700000,"open":143.283,"high":143.283,"low":143.138,"close":143.191,"volume":0.2160000056028366},{"timestamp":1742381760000,"open":143.138,"high":143.183,"low":143.081,"close":143.083,"volume":0.46799999475479126},{"timestamp":1742381820000,"open":143.14,"high":143.149,"low":143.036,"close":143.084,"volume":0.27900001406669617},{"timestamp":1742381880000,"open":143.042,"high":143.149,"low":143.031,"close":143.139,"volume":0.23399999737739563},{"timestamp":1742381940000,"open":143.084,"high":143.149,"low":143.081,"close":143.137,"volume":0.3059999942779541},{"timestamp":1742382000000,"open":143.092,"high":143.139,"low":143.031,"close":143.09,"volume":0.36000001430511475},{"timestamp":1742382060000,"open":143.031,"high":143.136,"low":143.031,"close":143.087,"volume":0.23399999737739563},{"timestamp":1742382120000,"open":143.138,"high":143.149,"low":143.083,"close":143.137,"volume":0.18000000715255737},{"timestamp":1742382180000,"open":143.085,"high":143.143,"low":143.032,"close":143.087,"volume":0.2879999876022339},{"timestamp":1742382240000,"open":143.037,"high":143.099,"low":142.981,"close":143.049,"volume":0.531000018119812},{"timestamp":1742382300000,"open":143.092,"high":143.193,"low":143.031,"close":143.193,"volume":0.34200000762939453},{"timestamp":1742382360000,"open":143.234,"high":143.299,"low":143.181,"close":143.284,"volume":0.36000001430511475},{"timestamp":1742382420000,"open":143.249,"high":143.299,"low":143.233,"close":143.24,"volume":0.27000001072883606},{"timestamp":1742382480000,"open":143.288,"high":143.299,"low":143.134,"close":143.134,"volume":0.4320000112056732},{"timestamp":1742382540000,"open":143.19,"high":143.19,"low":143.082,"close":143.137,"volume":0.2160000056028366},{"timestamp":1742382600000,"open":143.081,"high":143.142,"low":143.034,"close":143.04,"volume":0.24300000071525574},{"timestamp":1742382660000,"open":143.09,"high":143.093,"low":143.031,"close":143.088,"volume":0.22499999403953552},{"timestamp":1742382720000,"open":143.035,"high":143.099,"low":143.035,"close":143.091,"volume":0.14399999380111694},{"timestamp":1742382780000,"open":143.032,"high":143.143,"low":143.032,"close":143.135,"volume":0.36899998784065247},{"timestamp":1742382840000,"open":143.099,"high":143.193,"low":143.086,"close":143.143,"volume":0.27000001072883606},{"timestamp":1742382900000,"open":143.199,"high":143.249,"low":143.181,"close":143.189,"volume":0.3240000009536743},{"timestamp":1742382960000,"open":143.232,"high":143.243,"low":143.081,"close":143.136,"volume":0.44999998807907104},{"timestamp":1742383020000,"open":143.083,"high":143.243,"low":143.083,"close":143.231,"volume":0.27000001072883606},{"timestamp":1742383080000,"open":143.181,"high":143.237,"low":143.181,"close":143.188,"volume":0.05400000140070915},{"timestamp":1742383140000,"open":143.238,"high":143.284,"low":143.181,"close":143.238,"volume":0.34200000762939453},{"timestamp":1742383200000,"open":143.191,"high":143.243,"low":143.181,"close":143.191,"volume":0.1889999955892563},{"timestamp":1742383260000,"open":143.235,"high":143.239,"low":143.186,"close":143.239,"volume":0.1979999989271164},{"timestamp":1742383320000,"open":143.191,"high":143.238,"low":143.181,"close":143.236,"volume":0.1080000028014183},{"timestamp":1742383380000,"open":143.189,"high":143.24,"low":143.189,"close":143.231,"volume":0.0989999994635582},{"timestamp":1742383440000,"open":143.192,"high":143.199,"low":143.133,"close":143.185,"volume":0.12600000202655792},{"timestamp":1742383500000,"open":143.134,"high":143.191,"low":143.131,"close":143.187,"volume":0.27000001072883606},{"timestamp":1742383560000,"open":143.142,"high":143.186,"low":143.134,"close":143.186,"volume":0.16200000047683716},{"timestamp":1742383620000,"open":143.138,"high":143.193,"low":143.131,"close":143.188,"volume":0.35100001096725464},{"timestamp":1742383680000,"open":143.139,"high":143.19,"low":143.132,"close":143.132,"volume":0.23399999737739563},{"timestamp":1742383740000,"open":143.181,"high":143.241,"low":143.134,"close":143.241,"volume":0.34200000762939453},{"timestamp":1742383800000,"open":143.185,"high":143.239,"low":143.185,"close":143.239,"volume":0.035999998450279236},{"timestamp":1742383860000,"open":143.182,"high":143.242,"low":143.139,"close":143.139,"volume":0.09000000357627869},{"timestamp":1742383920000,"open":143.189,"high":143.192,"low":143.131,"close":143.136,"volume":0.18000000715255737},{"timestamp":1742383980000,"open":143.186,"high":143.188,"low":143.131,"close":143.131,"volume":0.3240000009536743},{"timestamp":1742384040000,"open":143.187,"high":143.189,"low":143.131,"close":143.138,"volume":0.18000000715255737},{"timestamp":1742384100000,"open":143.192,"high":143.192,"low":143.137,"close":143.141,"volume":0.07199999690055847},{"timestamp":1742384160000,"open":143.186,"high":143.237,"low":143.135,"close":143.232,"volume":0.14399999380111694},{"timestamp":1742384220000,"open":143.183,"high":143.238,"low":143.131,"close":143.19,"volume":0.3869999945163727},{"timestamp":1742384280000,"open":143.234,"high":143.243,"low":143.183,"close":143.186,"volume":0.18000000715255737},{"timestamp":1742384340000,"open":143.231,"high":143.299,"low":143.181,"close":143.249,"volume":0.5040000081062317},{"timestamp":1742384400000,"open":143.292,"high":143.293,"low":143.231,"close":143.242,"volume":0.36000001430511475},{"timestamp":1742384460000,"open":143.299,"high":143.343,"low":143.249,"close":143.334,"volume":0.3059999942779541},{"timestamp":1742384520000,"open":143.383,"high":143.432,"low":143.334,"close":143.387,"volume":0.14399999380111694},{"timestamp":1742384580000,"open":143.335,"high":143.391,"low":143.331,"close":143.386,"volume":0.4410000145435333},{"timestamp":1742384640000,"open":143.335,"high":143.391,"low":143.131,"close":143.289,"volume":0.3059999942779541},{"timestamp":1742384700000,"open":143.233,"high":143.334,"low":143.232,"close":143.334,"volume":0.3059999942779541},{"timestamp":1742384760000,"open":143.286,"high":143.492,"low":143.281,"close":143.483,"volume":0.5759999752044678},{"timestamp":1742384820000,"open":143.493,"high":143.538,"low":143.432,"close":143.532,"volume":0.44999998807907104},{"timestamp":1742384880000,"open":143.482,"high":143.543,"low":143.482,"close":143.535,"volume":0.18000000715255737},{"timestamp":1742384940000,"open":143.485,"high":143.536,"low":143.432,"close":143.482,"volume":0.1979999989271164},{"timestamp":1742385000000,"open":143.449,"high":143.492,"low":143.432,"close":143.49,"volume":0.2160000056028366},{"timestamp":1742385060000,"open":143.434,"high":143.499,"low":143.432,"close":143.487,"volume":0.1889999955892563},{"timestamp":1742385120000,"open":143.443,"high":143.499,"low":143.431,"close":143.493,"volume":0.27900001406669617},{"timestamp":1742385180000,"open":143.432,"high":143.541,"low":143.432,"close":143.49,"volume":0.2160000056028366},{"timestamp":1742385240000,"open":143.534,"high":143.542,"low":143.481,"close":143.542,"volume":0.05400000140070915},{"timestamp":1742385300000,"open":143.483,"high":143.599,"low":143.483,"close":143.538,"volume":0.27900001406669617},{"timestamp":1742385360000,"open":143.585,"high":143.849,"low":143.534,"close":143.743,"volume":0.8370000123977661},{"timestamp":1742385420000,"open":143.783,"high":143.849,"low":143.731,"close":143.831,"volume":0.47699999809265137},{"timestamp":1742385480000,"open":143.783,"high":143.899,"low":143.783,"close":143.893,"volume":0.17100000381469727},{"timestamp":1742385540000,"open":143.842,"high":143.989,"low":143.833,"close":143.949,"volume":0.3240000009536743},{"timestamp":1742385600000,"open":143.991,"high":143.991,"low":143.935,"close":143.935,"volume":0.09000000357627869},{"timestamp":1742385660000,"open":143.989,"high":143.999,"low":143.932,"close":143.987,"volume":0.24300000071525574},{"timestamp":1742385720000,"open":143.934,"high":143.991,"low":143.681,"close":143.686,"volume":0.5130000114440918},{"timestamp":1742385780000,"open":143.734,"high":143.783,"low":143.684,"close":143.738,"volume":0.16200000047683716},{"timestamp":1742385840000,"open":143.781,"high":143.792,"low":143.681,"close":143.734,"volume":0.36899998784065247},{"timestamp":1742385900000,"open":143.787,"high":143.799,"low":143.732,"close":143.741,"volume":0.27900001406669617},{"timestamp":1742385960000,"open":143.782,"high":143.941,"low":143.739,"close":143.936,"volume":0.4860000014305115},{"timestamp":1742386020000,"open":143.885,"high":143.885,"low":143.783,"close":143.791,"volume":0.14399999380111694},{"timestamp":1742386080000,"open":143.836,"high":143.841,"low":143.631,"close":143.682,"volume":0.296999990940094},{"timestamp":1742386140000,"open":143.632,"high":143.743,"low":143.631,"close":143.737,"volume":0.3779999911785126},{"timestamp":1742386200000,"open":143.689,"high":143.737,"low":143.632,"close":143.632,"volume":0.16200000047683716},{"timestamp":1742386260000,"open":143.683,"high":143.699,"low":143.631,"close":143.682,"volume":0.2160000056028366},{"timestamp":1742386320000,"open":143.641,"high":143.741,"low":143.631,"close":143.636,"volume":0.6570000052452087},{"timestamp":1742386380000,"open":143.69,"high":143.741,"low":143.635,"close":143.741,"volume":0.22499999403953552},{"timestamp":1742386440000,"open":143.699,"high":143.743,"low":143.681,"close":143.693,"volume":0.13500000536441803},{"timestamp":1742386500000,"open":143.734,"high":143.741,"low":143.683,"close":143.687,"volume":0.3240000009536743},{"timestamp":1742386560000,"open":143.739,"high":143.739,"low":143.683,"close":143.683,"volume":0.1979999989271164},{"timestamp":1742386620000,"open":143.739,"high":143.782,"low":143.685,"close":143.781,"volume":0.22499999403953552},{"timestamp":1742386680000,"open":143.734,"high":143.799,"low":143.731,"close":143.74,"volume":0.2879999876022339},{"timestamp":1742386740000,"open":143.789,"high":143.89,"low":143.732,"close":143.835,"volume":0.27000001072883606},{"timestamp":1742386800000,"open":143.891,"high":143.899,"low":143.781,"close":143.843,"volume":0.4230000078678131},{"timestamp":1742386860000,"open":143.799,"high":143.849,"low":143.786,"close":143.84,"volume":0.14399999380111694},{"timestamp":1742386920000,"open":143.799,"high":143.849,"low":143.782,"close":143.792,"volume":0.3240000009536743},{"timestamp":1742386980000,"open":143.834,"high":143.893,"low":143.79,"close":143.893,"volume":0.0989999994635582},{"timestamp":1742387100000,"open":143.835,"high":143.883,"low":143.734,"close":143.785,"volume":0.3059999942779541},{"timestamp":1742387160000,"open":143.74,"high":143.799,"low":143.732,"close":143.799,"volume":0.25200000405311584},{"timestamp":1742387220000,"open":143.734,"high":143.793,"low":143.681,"close":143.742,"volume":0.3240000009536743},{"timestamp":1742387280000,"open":143.785,"high":143.791,"low":143.733,"close":143.785,"volume":0.09000000357627869},{"timestamp":1742387340000,"open":143.737,"high":143.782,"low":143.684,"close":143.69,"volume":0.12600000202655792},{"timestamp":1742387400000,"open":143.743,"high":143.839,"low":143.683,"close":143.781,"volume":0.3330000042915344},{"timestamp":1742387460000,"open":143.743,"high":143.793,"low":143.736,"close":143.736,"volume":0.12600000202655792},{"timestamp":1742387520000,"open":143.785,"high":143.785,"low":143.631,"close":143.685,"volume":0.1979999989271164},{"timestamp":1742387580000,"open":143.642,"high":143.749,"low":143.631,"close":143.749,"volume":0.24300000071525574},{"timestamp":1742387640000,"open":143.689,"high":143.735,"low":143.689,"close":143.689,"volume":0.05400000140070915},{"timestamp":1742387700000,"open":143.734,"high":143.735,"low":143.632,"close":143.682,"volume":0.3240000009536743},{"timestamp":1742387760000,"open":143.631,"high":143.991,"low":143.631,"close":143.94,"volume":0.3149999976158142},{"timestamp":1742387820000,"open":143.985,"high":143.985,"low":143.832,"close":143.881,"volume":0.27000001072883606},{"timestamp":1742387880000,"open":143.949,"high":143.993,"low":143.885,"close":143.936,"volume":0.2879999876022339},{"timestamp":1742387940000,"open":143.991,"high":143.991,"low":143.932,"close":143.932,"volume":0.1080000028014183},{"timestamp":1742388000000,"open":143.982,"high":144.082,"low":143.937,"close":144.036,"volume":0.15299999713897705},{"timestamp":1742388060000,"open":144.09,"high":144.099,"low":144.034,"close":144.082,"volume":0.12600000202655792},{"timestamp":1742388120000,"open":144.139,"high":144.14,"low":144.031,"close":144.081,"volume":0.4410000145435333},{"timestamp":1742388180000,"open":144.031,"high":144.092,"low":144.031,"close":144.049,"volume":0.36000001430511475},{"timestamp":1742388240000,"open":144.081,"high":144.143,"low":144.039,"close":144.099,"volume":0.16200000047683716},{"timestamp":1742388300000,"open":144.137,"high":144.137,"low":144.084,"close":144.135,"volume":0.05400000140070915},{"timestamp":1742388360000,"open":144.089,"high":144.237,"low":144.089,"close":144.188,"volume":0.14399999380111694},{"timestamp":1742388420000,"open":144.143,"high":144.189,"low":144.031,"close":144.031,"volume":0.17100000381469727},{"timestamp":1742388480000,"open":144.089,"high":144.099,"low":144.031,"close":144.099,"volume":0.36000001430511475},{"timestamp":1742388540000,"open":144.041,"high":144.082,"low":143.981,"close":143.989,"volume":0.12600000202655792},{"timestamp":1742388600000,"open":144.04,"high":144.083,"low":143.983,"close":144.083,"volume":0.1080000028014183},{"timestamp":1742388660000,"open":144.037,"high":144.149,"low":144.037,"close":144.139,"volume":0.12600000202655792},{"timestamp":1742388720000,"open":144.089,"high":144.143,"low":144.088,"close":144.088,"volume":0.0989999994635582},{"timestamp":1742388780000,"open":144.132,"high":144.243,"low":144.132,"close":144.183,"volume":0.296999990940094},{"timestamp":1742388840000,"open":144.237,"high":144.291,"low":144.181,"close":144.233,"volume":0.1979999989271164},{"timestamp":1742388900000,"open":144.287,"high":144.287,"low":144.085,"close":144.137,"volume":0.27000001072883606},{"timestamp":1742388960000,"open":144.089,"high":144.143,"low":144.083,"close":144.083,"volume":0.27000001072883606},{"timestamp":1742389020000,"open":144.137,"high":144.149,"low":144.084,"close":144.133,"volume":0.27000001072883606},{"timestamp":1742389080000,"open":144.091,"high":144.184,"low":144.086,"close":144.184,"volume":0.1080000028014183},{"timestamp":1742389140000,"open":144.134,"high":144.24,"low":144.131,"close":144.185,"volume":0.18000000715255737},{"timestamp":1742389200000,"open":144.238,"high":144.288,"low":144.186,"close":144.191,"volume":0.3869999945163727},{"timestamp":1742389260000,"open":144.233,"high":144.242,"low":144.138,"close":144.138,"volume":0.1979999989271164},{"timestamp":1742389320000,"open":144.186,"high":144.238,"low":144.137,"close":144.232,"volume":0.3869999945163727},{"timestamp":1742389380000,"open":144.185,"high":144.299,"low":144.185,"close":144.249,"volume":0.15299999713897705},{"timestamp":1742389440000,"open":144.283,"high":144.286,"low":144.236,"close":144.286,"volume":0.09000000357627869},{"timestamp":1742389500000,"open":144.232,"high":144.242,"low":144.136,"close":144.192,"volume":0.3149999976158142},{"timestamp":1742389560000,"open":144.142,"high":144.285,"low":144.131,"close":144.234,"volume":0.5580000281333923},{"timestamp":1742389620000,"open":144.181,"high":144.284,"low":144.181,"close":144.282,"volume":0.12600000202655792},{"timestamp":1742389740000,"open":144.231,"high":144.239,"low":144.183,"close":144.236,"volume":0.14399999380111694},{"timestamp":1742389800000,"open":144.199,"high":144.242,"low":144.183,"close":144.231,"volume":0.1979999989271164},{"timestamp":1742389860000,"open":144.193,"high":144.237,"low":144.137,"close":144.184,"volume":0.3059999942779541},{"timestamp":1742389920000,"open":144.139,"high":144.243,"low":144.136,"close":144.188,"volume":0.296999990940094},{"timestamp":1742389980000,"open":144.234,"high":144.29,"low":144.081,"close":144.132,"volume":0.46799999475479126},{"timestamp":1742390040000,"open":144.09,"high":144.239,"low":144.087,"close":144.14,"volume":0.47699999809265137},{"timestamp":1742390100000,"open":144.182,"high":144.539,"low":144.132,"close":144.438,"volume":0.6119999885559082},{"timestamp":1742390160000,"open":144.49,"high":144.499,"low":144.431,"close":144.481,"volume":0.1979999989271164},{"timestamp":1742390220000,"open":144.449,"high":144.599,"low":144.44,"close":144.542,"volume":0.36000001430511475},{"timestamp":1742390280000,"open":144.487,"high":144.549,"low":144.383,"close":144.483,"volume":0.3059999942779541},{"timestamp":1742390340000,"open":144.539,"high":144.539,"low":144.431,"close":144.489,"volume":0.25200000405311584},{"timestamp":1742390400000,"open":144.441,"high":144.499,"low":144.381,"close":144.489,"volume":0.414000004529953},{"timestamp":1742390460000,"open":144.434,"high":144.493,"low":144.431,"close":144.486,"volume":0.593999981880188},{"timestamp":1742390520000,"open":144.435,"high":144.549,"low":144.432,"close":144.543,"volume":0.34200000762939453},{"timestamp":1742390580000,"open":144.483,"high":144.591,"low":144.482,"close":144.533,"volume":0.2879999876022339},{"timestamp":1742390640000,"open":144.482,"high":144.542,"low":144.482,"close":144.539,"volume":0.18000000715255737},{"timestamp":1742390700000,"open":144.483,"high":144.641,"low":144.483,"close":144.581,"volume":0.27900001406669617},{"timestamp":1742390760000,"open":144.649,"high":144.649,"low":144.649,"close":144.649,"volume":0.017999999225139618},{"timestamp":1742390820000,"open":144.588,"high":144.649,"low":144.582,"close":144.635,"volume":0.1080000028014183},{"timestamp":1742390880000,"open":144.592,"high":144.643,"low":144.584,"close":144.642,"volume":0.09000000357627869},{"timestamp":1742390940000,"open":144.59,"high":144.649,"low":144.582,"close":144.591,"volume":0.27000001072883606},{"timestamp":1742391000000,"open":144.639,"high":144.691,"low":144.531,"close":144.538,"volume":1.1160000562667847},{"timestamp":1742391060000,"open":144.581,"high":144.599,"low":144.481,"close":144.487,"volume":0.45899999141693115},{"timestamp":1742391120000,"open":144.537,"high":144.537,"low":144.431,"close":144.481,"volume":0.36000001430511475},{"timestamp":1742391180000,"open":144.44,"high":144.538,"low":144.431,"close":144.531,"volume":0.27900001406669617},{"timestamp":1742391240000,"open":144.484,"high":144.536,"low":144.331,"close":144.384,"volume":0.5040000081062317},{"timestamp":1742391300000,"open":144.341,"high":144.399,"low":144.332,"close":144.389,"volume":0.4410000145435333},{"timestamp":1742391360000,"open":144.331,"high":144.399,"low":144.299,"close":144.299,"volume":0.23399999737739563},{"timestamp":1742391420000,"open":144.341,"high":144.342,"low":144.232,"close":144.232,"volume":0.6389999985694885},{"timestamp":1742391480000,"open":144.287,"high":144.292,"low":144.236,"close":144.283,"volume":0.09000000357627869},{"timestamp":1742391540000,"open":144.231,"high":144.299,"low":144.231,"close":144.241,"volume":0.23399999737739563},{"timestamp":1742391600000,"open":144.281,"high":144.291,"low":144.082,"close":144.099,"volume":0.6570000052452087},{"timestamp":1742391660000,"open":144.137,"high":144.149,"low":144.081,"close":144.099,"volume":0.414000004529953},{"timestamp":1742391720000,"open":144.142,"high":144.188,"low":144.087,"close":144.135,"volume":0.2070000022649765},{"timestamp":1742391780000,"open":144.188,"high":144.199,"low":144.132,"close":144.191,"volume":0.47699999809265137},{"timestamp":1742391840000,"open":144.138,"high":144.343,"low":144.131,"close":144.285,"volume":0.4950000047683716},{"timestamp":1742391900000,"open":144.333,"high":144.343,"low":144.281,"close":144.333,"volume":0.46799999475479126},{"timestamp":1742391960000,"open":144.288,"high":144.392,"low":144.283,"close":144.339,"volume":0.5220000147819519},{"timestamp":1742392020000,"open":144.391,"high":144.399,"low":144.333,"close":144.383,"volume":0.11699999868869781},{"timestamp":1742392080000,"open":144.34,"high":144.491,"low":144.338,"close":144.491,"volume":0.27000001072883606},{"timestamp":1742392140000,"open":144.437,"high":144.493,"low":144.432,"close":144.432,"volume":0.15299999713897705},{"timestamp":1742392200000,"open":144.485,"high":144.485,"low":144.384,"close":144.387,"volume":0.18000000715255737},{"timestamp":1742392260000,"open":144.432,"high":144.432,"low":144.232,"close":144.288,"volume":0.6840000152587891},{"timestamp":1742392320000,"open":144.233,"high":144.29,"low":144.233,"close":144.243,"volume":0.09000000357627869},{"timestamp":1742392380000,"open":144.281,"high":144.343,"low":144.231,"close":144.243,"volume":0.16200000047683716},{"timestamp":1742392440000,"open":144.283,"high":144.299,"low":144.185,"close":144.241,"volume":0.27000001072883606},{"timestamp":1742392500000,"open":144.199,"high":144.343,"low":144.186,"close":144.233,"volume":0.3869999945163727},{"timestamp":1742392560000,"open":144.289,"high":144.339,"low":144.231,"close":144.239,"volume":0.414000004529953},{"timestamp":1742392620000,"open":144.284,"high":144.299,"low":144.233,"close":144.293,"volume":0.3779999911785126},{"timestamp":1742392680000,"open":144.249,"high":144.291,"low":144.231,"close":144.291,"volume":0.27000001072883606},{"timestamp":1742392740000,"open":144.242,"high":144.29,"low":144.232,"close":144.242,"volume":0.3059999942779541},{"timestamp":1742392800000,"open":144.284,"high":144.285,"low":144.181,"close":144.283,"volume":0.2879999876022339},{"timestamp":1742392860000,"open":144.237,"high":144.342,"low":144.231,"close":144.342,"volume":0.27000001072883606},{"timestamp":1742392920000,"open":144.283,"high":144.283,"low":144.182,"close":144.184,"volume":0.27000001072883606},{"timestamp":1742392980000,"open":144.237,"high":144.243,"low":144.181,"close":144.193,"volume":0.3240000009536743},{"timestamp":1742393040000,"open":144.236,"high":144.24,"low":144.181,"close":144.184,"volume":0.26100000739097595},{"timestamp":1742393100000,"open":144.24,"high":144.242,"low":144.183,"close":144.188,"volume":0.27000001072883606},{"timestamp":1742393160000,"open":144.233,"high":144.249,"low":144.181,"close":144.199,"volume":0.26100000739097595},{"timestamp":1742393220000,"open":144.237,"high":144.243,"low":144.184,"close":144.233,"volume":0.23399999737739563},{"timestamp":1742393280000,"open":144.191,"high":144.249,"low":144.181,"close":144.189,"volume":0.23399999737739563},{"timestamp":1742393340000,"open":144.239,"high":144.243,"low":144.183,"close":144.231,"volume":0.27900001406669617},{"timestamp":1742393400000,"open":144.199,"high":144.249,"low":144.182,"close":144.186,"volume":0.2160000056028366},{"timestamp":1742393460000,"open":144.241,"high":144.392,"low":144.182,"close":144.343,"volume":0.5669999718666077},{"timestamp":1742393520000,"open":144.291,"high":144.333,"low":144.19,"close":144.234,"volume":0.3240000009536743},{"timestamp":1742393580000,"open":144.281,"high":144.288,"low":144.185,"close":144.185,"volume":0.26100000739097595},{"timestamp":1742393640000,"open":144.242,"high":144.243,"low":144.132,"close":144.143,"volume":0.34200000762939453},{"timestamp":1742393700000,"open":144.19,"high":144.199,"low":144.133,"close":144.133,"volume":0.1979999989271164},{"timestamp":1742393760000,"open":144.187,"high":144.236,"low":144.131,"close":144.187,"volume":0.3869999945163727},{"timestamp":1742393820000,"open":144.243,"high":144.243,"low":144.134,"close":144.188,"volume":0.26100000739097595},{"timestamp":1742393880000,"open":144.149,"high":144.242,"low":144.139,"close":144.24,"volume":0.2070000022649765},{"timestamp":1742393940000,"open":144.188,"high":144.291,"low":144.181,"close":144.238,"volume":0.3779999911785126},{"timestamp":1742394000000,"open":144.287,"high":144.293,"low":144.238,"close":144.29,"volume":0.09000000357627869},{"timestamp":1742394060000,"open":144.242,"high":144.285,"low":144.181,"close":144.189,"volume":0.3869999945163727},{"timestamp":1742394120000,"open":144.232,"high":144.29,"low":144.132,"close":144.243,"volume":0.35100001096725464},{"timestamp":1742394180000,"open":144.283,"high":144.283,"low":144.232,"close":144.232,"volume":0.035999998450279236},{"timestamp":1742394240000,"open":144.29,"high":144.442,"low":144.284,"close":144.442,"volume":0.4860000014305115},{"timestamp":1742394300000,"open":144.399,"high":144.449,"low":144.337,"close":144.385,"volume":0.3959999978542328},{"timestamp":1742394360000,"open":144.338,"high":144.442,"low":144.332,"close":144.385,"volume":0.4320000112056732},{"timestamp":1742394420000,"open":144.336,"high":144.399,"low":144.334,"close":144.337,"volume":0.3330000042915344},{"timestamp":1742394480000,"open":144.391,"high":144.538,"low":144.331,"close":144.486,"volume":0.6480000019073486},{"timestamp":1742394540000,"open":144.543,"high":144.582,"low":144.482,"close":144.493,"volume":0.5220000147819519},{"timestamp":1742394600000,"open":144.532,"high":144.649,"low":144.49,"close":144.642,"volume":0.5220000147819519},{"timestamp":1742394660000,"open":144.589,"high":144.649,"low":144.583,"close":144.599,"volume":0.09000000357627869},{"timestamp":1742394720000,"open":144.632,"high":144.649,"low":144.531,"close":144.583,"volume":0.36899998784065247},{"timestamp":1742394780000,"open":144.549,"high":144.599,"low":144.482,"close":144.492,"volume":0.34200000762939453},{"timestamp":1742394840000,"open":144.542,"high":144.637,"low":144.481,"close":144.586,"volume":0.3149999976158142},{"timestamp":1742394900000,"open":144.634,"high":144.742,"low":144.581,"close":144.637,"volume":0.8190000057220459},{"timestamp":1742394960000,"open":144.585,"high":144.643,"low":144.581,"close":144.637,"volume":0.27000001072883606},{"timestamp":1742395020000,"open":144.589,"high":144.685,"low":144.582,"close":144.641,"volume":0.3779999911785126},{"timestamp":1742395080000,"open":144.699,"high":144.731,"low":144.632,"close":144.632,"volume":0.5220000147819519},{"timestamp":1742395140000,"open":144.688,"high":144.688,"low":144.631,"close":144.636,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":144.638,"high":144.749,"low":144.581,"close":144.581,"volume":0.414000004529953},{"timestamp":1742395260000,"open":144.634,"high":144.637,"low":144.536,"close":144.59,"volume":0.27900001406669617},{"timestamp":1742395320000,"open":144.543,"high":144.643,"low":144.534,"close":144.643,"volume":0.16200000047683716},{"timestamp":1742395380000,"open":144.59,"high":144.688,"low":144.581,"close":144.639,"volume":0.34200000762939453},{"timestamp":1742395440000,"open":144.59,"high":144.635,"low":144.583,"close":144.583,"volume":0.13500000536441803},{"timestamp":1742395500000,"open":144.638,"high":144.643,"low":144.538,"close":144.592,"volume":0.3059999942779541},{"timestamp":1742395560000,"open":144.536,"high":144.586,"low":144.482,"close":144.488,"volume":0.3059999942779541},{"timestamp":1742395620000,"open":144.542,"high":144.593,"low":144.481,"close":144.481,"volume":0.4410000145435333},{"timestamp":1742395680000,"open":144.531,"high":144.543,"low":144.481,"close":144.542,"volume":0.27000001072883606},{"timestamp":1742395740000,"open":144.487,"high":144.549,"low":144.482,"close":144.539,"volume":0.36000001430511475},{"timestamp":1742395800000,"open":144.486,"high":144.542,"low":144.484,"close":144.484,"volume":0.24300000071525574},{"timestamp":1742395860000,"open":144.536,"high":144.589,"low":144.489,"close":144.589,"volume":0.25200000405311584},{"timestamp":1742395920000,"open":144.537,"high":144.642,"low":144.537,"close":144.585,"volume":0.35100001096725464},{"timestamp":1742395980000,"open":144.649,"high":144.693,"low":144.583,"close":144.585,"volume":0.3059999942779541},{"timestamp":1742396040000,"open":144.643,"high":144.649,"low":144.582,"close":144.637,"volume":0.36000001430511475},{"timestamp":1742396100000,"open":144.59,"high":144.643,"low":144.581,"close":144.584,"volume":0.36899998784065247},{"timestamp":1742396160000,"open":144.634,"high":144.642,"low":144.582,"close":144.585,"volume":0.36000001430511475},{"timestamp":1742396220000,"open":144.631,"high":144.69,"low":144.581,"close":144.687,"volume":0.27000001072883606},{"timestamp":1742396280000,"open":144.634,"high":144.693,"low":144.581,"close":144.643,"volume":0.5220000147819519},{"timestamp":1742396340000,"open":144.586,"high":144.649,"low":144.582,"close":144.582,"volume":0.34200000762939453},{"timestamp":1742396400000,"open":144.642,"high":144.683,"low":144.54,"close":144.587,"volume":0.5580000281333923},{"timestamp":1742396460000,"open":144.637,"high":144.637,"low":144.532,"close":144.587,"volume":0.5580000281333923},{"timestamp":1742396520000,"open":144.54,"high":144.59,"low":144.534,"close":144.549,"volume":0.2879999876022339},{"timestamp":1742396580000,"open":144.588,"high":144.593,"low":144.432,"close":144.433,"volume":0.5040000081062317},{"timestamp":1742396640000,"open":144.482,"high":144.549,"low":144.441,"close":144.482,"volume":0.4410000145435333},{"timestamp":1742396700000,"open":144.536,"high":144.541,"low":144.432,"close":144.482,"volume":0.3330000042915344},{"timestamp":1742396760000,"open":144.44,"high":144.543,"low":144.439,"close":144.543,"volume":0.4320000112056732},{"timestamp":1742396820000,"open":144.481,"high":144.539,"low":144.441,"close":144.499,"volume":0.11699999868869781},{"timestamp":1742396880000,"open":144.432,"high":144.591,"low":144.383,"close":144.591,"volume":0.5669999718666077},{"timestamp":1742396940000,"open":144.538,"high":144.682,"low":144.533,"close":144.682,"volume":0.4860000014305115},{"timestamp":1742397000000,"open":144.637,"high":144.699,"low":144.631,"close":144.693,"volume":0.2879999876022339},{"timestamp":1742397060000,"open":144.642,"high":144.699,"low":144.632,"close":144.639,"volume":0.45899999141693115},{"timestamp":1742397120000,"open":144.688,"high":144.693,"low":144.533,"close":144.589,"volume":0.35100001096725464},{"timestamp":1742397180000,"open":144.542,"high":144.642,"low":144.531,"close":144.635,"volume":0.4860000014305115},{"timestamp":1742397240000,"open":144.586,"high":144.789,"low":144.586,"close":144.789,"volume":0.5580000281333923},{"timestamp":1742397300000,"open":144.732,"high":144.893,"low":144.732,"close":144.892,"volume":0.36000001430511475},{"timestamp":1742397360000,"open":144.833,"high":144.84,"low":144.686,"close":144.738,"volume":0.27900001406669617},{"timestamp":1742397420000,"open":144.691,"high":144.741,"low":144.686,"close":144.741,"volume":0.2879999876022339},{"timestamp":1742397480000,"open":144.685,"high":144.749,"low":144.681,"close":144.735,"volume":0.27000001072883606},{"timestamp":1742397540000,"open":144.69,"high":144.741,"low":144.682,"close":144.732,"volume":0.15299999713897705},{"timestamp":1742397600000,"open":144.689,"high":144.792,"low":144.582,"close":144.634,"volume":0.5759999752044678},{"timestamp":1742397660000,"open":144.599,"high":144.749,"low":144.599,"close":144.741,"volume":0.27000001072883606},{"timestamp":1742397720000,"open":144.699,"high":144.699,"low":144.583,"close":144.586,"volume":0.27000001072883606},{"timestamp":1742397780000,"open":144.638,"high":144.69,"low":144.584,"close":144.631,"volume":0.4410000145435333},{"timestamp":1742397840000,"open":144.69,"high":144.693,"low":144.631,"close":144.631,"volume":0.2879999876022339},{"timestamp":1742397900000,"open":144.692,"high":144.738,"low":144.632,"close":144.69,"volume":0.4050000011920929},{"timestamp":1742397960000,"open":144.636,"high":144.693,"low":144.581,"close":144.581,"volume":0.35100001096725464},{"timestamp":1742398020000,"open":144.632,"high":144.692,"low":144.586,"close":144.635,"volume":0.3149999976158142},{"timestamp":1742398080000,"open":144.591,"high":144.643,"low":144.585,"close":144.599,"volume":0.16200000047683716},{"timestamp":1742398140000,"open":144.632,"high":144.699,"low":144.582,"close":144.636,"volume":0.3059999942779541},{"timestamp":1742398200000,"open":144.693,"high":144.699,"low":144.631,"close":144.634,"volume":0.4230000078678131},{"timestamp":1742398260000,"open":144.691,"high":144.743,"low":144.631,"close":144.689,"volume":0.3240000009536743},{"timestamp":1742398320000,"open":144.731,"high":144.749,"low":144.681,"close":144.733,"volume":0.3059999942779541},{"timestamp":1742398380000,"open":144.686,"high":144.793,"low":144.686,"close":144.743,"volume":0.5220000147819519},{"timestamp":1742398440000,"open":144.791,"high":144.791,"low":144.687,"close":144.732,"volume":0.27000001072883606},{"timestamp":1742398500000,"open":144.787,"high":144.793,"low":144.733,"close":144.739,"volume":0.5400000214576721},{"timestamp":1742398560000,"open":144.782,"high":144.793,"low":144.732,"close":144.781,"volume":0.36000001430511475},{"timestamp":1742398620000,"open":144.743,"high":144.792,"low":144.731,"close":144.792,"volume":0.3240000009536743},{"timestamp":1742398680000,"open":144.834,"high":144.843,"low":144.781,"close":144.831,"volume":0.3240000009536743},{"timestamp":1742398740000,"open":144.781,"high":144.843,"low":144.781,"close":144.839,"volume":0.34200000762939453},{"timestamp":1742398800000,"open":144.786,"high":144.849,"low":144.781,"close":144.791,"volume":0.27900001406669617},{"timestamp":1742398860000,"open":144.833,"high":144.833,"low":144.732,"close":144.735,"volume":0.5580000281333923},{"timestamp":1742398920000,"open":144.782,"high":144.791,"low":144.734,"close":144.791,"volume":0.1979999989271164},{"timestamp":1742398980000,"open":144.738,"high":144.793,"low":144.732,"close":144.787,"volume":0.3059999942779541},{"timestamp":1742399040000,"open":144.732,"high":144.849,"low":144.732,"close":144.832,"volume":0.5759999752044678},{"timestamp":1742399100000,"open":144.791,"high":144.883,"low":144.737,"close":144.737,"volume":0.6660000085830688},{"timestamp":1742399160000,"open":144.799,"high":144.831,"low":144.731,"close":144.739,"volume":0.45899999141693115},{"timestamp":1742399220000,"open":144.79,"high":144.892,"low":144.781,"close":144.892,"volume":0.25200000405311584},{"timestamp":1742399280000,"open":144.832,"high":144.899,"low":144.831,"close":144.899,"volume":0.27000001072883606},{"timestamp":1742399340000,"open":144.833,"high":144.893,"low":144.833,"close":144.835,"volume":0.3149999976158142},{"timestamp":1742399400000,"open":144.899,"high":144.899,"low":144.831,"close":144.886,"volume":0.2879999876022339},{"timestamp":1742399460000,"open":144.842,"high":144.899,"low":144.832,"close":144.889,"volume":0.47699999809265137},{"timestamp":1742399520000,"open":144.832,"high":144.892,"low":144.732,"close":144.781,"volume":0.675000011920929},{"timestamp":1742399580000,"open":144.737,"high":144.831,"low":144.732,"close":144.793,"volume":0.3330000042915344},{"timestamp":1742399640000,"open":144.732,"high":144.838,"low":144.732,"close":144.838,"volume":0.296999990940094},{"timestamp":1742399700000,"open":144.782,"high":144.849,"low":144.681,"close":144.693,"volume":0.6209999918937683},{"timestamp":1742399760000,"open":144.693,"high":144.792,"low":144.681,"close":144.789,"volume":0.36899998784065247},{"timestamp":1742399820000,"open":144.743,"high":144.799,"low":144.733,"close":144.784,"volume":0.35100001096725464},{"timestamp":1742399880000,"open":144.739,"high":144.791,"low":144.731,"close":144.733,"volume":0.34200000762939453},{"timestamp":1742399940000,"open":144.785,"high":144.799,"low":144.732,"close":144.784,"volume":0.27000001072883606},{"timestamp":1742400000000,"open":144.736,"high":144.79,"low":144.633,"close":144.636,"volume":0.7110000252723694},{"timestamp":1742400060000,"open":144.689,"high":144.74,"low":144.588,"close":144.642,"volume":0.746999979019165},{"timestamp":1742400120000,"open":144.689,"high":144.689,"low":144.332,"close":144.336,"volume":0.6480000019073486},{"timestamp":1742400180000,"open":144.385,"high":144.439,"low":144.331,"close":144.439,"volume":0.25200000405311584},{"timestamp":1742400240000,"open":144.391,"high":144.449,"low":144.283,"close":144.387,"volume":0.531000018119812},{"timestamp":1742400300000,"open":144.341,"high":144.392,"low":144.231,"close":144.231,"volume":0.47699999809265137},{"timestamp":1742400360000,"open":144.292,"high":144.299,"low":144.232,"close":144.236,"volume":0.5490000247955322},{"timestamp":1742400420000,"open":144.287,"high":144.292,"low":144.231,"close":144.292,"volume":0.296999990940094},{"timestamp":1742400480000,"open":144.239,"high":144.349,"low":144.183,"close":144.249,"volume":0.6209999918937683},{"timestamp":1742400540000,"open":144.29,"high":144.399,"low":144.281,"close":144.349,"volume":0.4320000112056732},{"timestamp":1742400600000,"open":144.293,"high":144.349,"low":144.231,"close":144.334,"volume":0.45899999141693115},{"timestamp":1742400660000,"open":144.293,"high":144.393,"low":144.293,"close":144.349,"volume":0.34200000762939453},{"timestamp":1742400720000,"open":144.399,"high":144.399,"low":144.332,"close":144.385,"volume":0.3149999976158142},{"timestamp":1742400780000,"open":144.342,"high":144.399,"low":144.237,"close":144.333,"volume":0.593999981880188},{"timestamp":1742400840000,"open":144.385,"high":144.385,"low":144.231,"close":144.281,"volume":0.6840000152587891},{"timestamp":1742400900000,"open":144.234,"high":144.289,"low":144.181,"close":144.234,"volume":0.6660000085830688},{"timestamp":1742400960000,"open":144.191,"high":144.243,"low":144.181,"close":144.235,"volume":0.3959999978542328},{"timestamp":1742401020000,"open":144.193,"high":144.432,"low":144.181,"close":144.392,"volume":0.4320000112056732},{"timestamp":1742401080000,"open":144.337,"high":144.393,"low":144.331,"close":144.342,"volume":0.4860000014305115},{"timestamp":1742401140000,"open":144.384,"high":144.392,"low":144.285,"close":144.338,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":144.285,"high":144.341,"low":144.282,"close":144.331,"volume":0.414000004529953},{"timestamp":1742401260000,"open":144.299,"high":144.342,"low":144.281,"close":144.342,"volume":0.36899998784065247},{"timestamp":1742401320000,"open":144.299,"high":144.343,"low":144.283,"close":144.332,"volume":0.296999990940094},{"timestamp":1742401380000,"open":144.283,"high":144.342,"low":144.281,"close":144.336,"volume":0.4860000014305115},{"timestamp":1742401440000,"open":144.299,"high":144.343,"low":144.183,"close":144.249,"volume":0.7559999823570251},{"timestamp":1742401500000,"open":144.193,"high":144.332,"low":144.193,"close":144.299,"volume":0.5669999718666077},{"timestamp":1742401560000,"open":144.24,"high":144.289,"low":144.181,"close":144.19,"volume":0.44999998807907104},{"timestamp":1742401620000,"open":144.233,"high":144.249,"low":144.181,"close":144.238,"volume":0.296999990940094},{"timestamp":1742401680000,"open":144.181,"high":144.24,"low":144.081,"close":144.182,"volume":0.6389999985694885},{"timestamp":1742401740000,"open":144.14,"high":144.199,"low":144.132,"close":144.181,"volume":0.4320000112056732}]