[{"timestamp":1742391000000,"open":149.554,"high":149.554,"low":145.494,"close":148.944,"volume":0.024299999698996544},{"timestamp":1742391060000,"open":147.644,"high":147.644,"low":147.214,"close":147.214,"volume":0.004800000227987766},{"timestamp":1742391180000,"open":147.584,"high":147.584,"low":147.584,"close":147.584,"volume":0.002400000113993883},{"timestamp":1742391240000,"open":147.214,"high":147.574,"low":147.214,"close":147.574,"volume":0.004800000227987766},{"timestamp":1742391300000,"open":147.214,"high":149.234,"low":147.214,"close":149.234,"volume":0.014399999752640724},{"timestamp":1742391360000,"open":149.234,"high":149.234,"low":149.234,"close":149.234,"volume":0.002400000113993883},{"timestamp":1742391480000,"open":147.644,"high":147.644,"low":147.644,"close":147.644,"volume":0.004800000227987766},{"timestamp":1742391540000,"open":148.014,"high":148.014,"low":147.644,"close":147.644,"volume":0.0032999999821186066},{"timestamp":1742391600000,"open":147.774,"high":148.494,"low":147.104,"close":147.344,"volume":0.01860000006854534},{"timestamp":1742391660000,"open":147.104,"high":147.714,"low":147.104,"close":147.714,"volume":0.004800000227987766},{"timestamp":1742391900000,"open":147.104,"high":147.494,"low":146.904,"close":146.904,"volume":0.012900000438094139},{"timestamp":1742392020000,"open":147.174,"high":147.394,"low":146.164,"close":147.394,"volume":0.02759999968111515},{"timestamp":1742392140000,"open":148.184,"high":148.184,"low":148.184,"close":148.184,"volume":0.002400000113993883},{"timestamp":1742392200000,"open":148.344,"high":148.344,"low":148.344,"close":148.344,"volume":0.002400000113993883},{"timestamp":1742392260000,"open":147.954,"high":148.084,"low":147.164,"close":147.414,"volume":0.04650000110268593},{"timestamp":1742392320000,"open":147.924,"high":147.924,"low":147.924,"close":147.924,"volume":0.002400000113993883},{"timestamp":1742392440000,"open":147.754,"high":148.024,"low":147.754,"close":148.024,"volume":0.009600000455975533},{"timestamp":1742392500000,"open":147.814,"high":147.814,"low":147.814,"close":147.814,"volume":0.002400000113993883},{"timestamp":1742392560000,"open":147.814,"high":147.814,"low":147.814,"close":147.814,"volume":0.002400000113993883},{"timestamp":1742392620000,"open":147.814,"high":147.814,"low":146.214,"close":146.214,"volume":0.02969999983906746},{"timestamp":1742392680000,"open":146.734,"high":146.734,"low":146.734,"close":146.734,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":146.734,"high":146.734,"low":146.734,"close":146.734,"volume":0.002400000113993883},{"timestamp":1742392860000,"open":146.734,"high":147.814,"low":146.734,"close":147.814,"volume":0.010499999858438969},{"timestamp":1742392920000,"open":147.814,"high":147.814,"low":147.814,"close":147.814,"volume":0.002400000113993883},{"timestamp":1742392980000,"open":147.984,"high":147.984,"low":147.764,"close":147.764,"volume":0.004800000227987766},{"timestamp":1742393040000,"open":147.764,"high":147.764,"low":147.764,"close":147.764,"volume":0.002400000113993883},{"timestamp":1742393160000,"open":146.894,"high":147.074,"low":146.894,"close":147.074,"volume":0.004800000227987766},{"timestamp":1742393220000,"open":147.074,"high":147.854,"low":146.894,"close":147.854,"volume":0.014399999752640724},{"timestamp":1742393400000,"open":147.832,"high":147.832,"low":147.094,"close":147.094,"volume":0.00419999985024333},{"timestamp":1742393460000,"open":147.794,"high":147.794,"low":147.794,"close":147.794,"volume":0.004800000227987766},{"timestamp":1742393520000,"open":147.864,"high":147.864,"low":147.864,"close":147.864,"volume":0.004800000227987766},{"timestamp":1742393580000,"open":147.864,"high":147.864,"low":147.044,"close":147.044,"volume":0.0032999999821186066},{"timestamp":1742393640000,"open":147.044,"high":147.104,"low":147.044,"close":147.104,"volume":0.0032999999821186066},{"timestamp":1742393700000,"open":147.694,"high":147.694,"low":147.694,"close":147.694,"volume":0.002400000113993883},{"timestamp":1742393760000,"open":147.704,"high":147.704,"low":147.704,"close":147.704,"volume":0.002400000113993883},{"timestamp":1742393820000,"open":147.704,"high":147.944,"low":147.704,"close":147.714,"volume":0.007199999876320362},{"timestamp":1742393880000,"open":147.704,"high":147.944,"low":147.114,"close":147.214,"volume":0.012000000104308128},{"timestamp":1742393940000,"open":147.214,"high":147.214,"low":147.114,"close":147.114,"volume":0.004800000227987766},{"timestamp":1742394000000,"open":147.704,"high":147.704,"low":147.704,"close":147.704,"volume":0.004800000227987766},{"timestamp":1742394120000,"open":147.874,"high":147.874,"low":147.874,"close":147.874,"volume":0.007199999876320362},{"timestamp":1742394180000,"open":147.704,"high":147.754,"low":147.704,"close":147.754,"volume":0.009600000455975533},{"timestamp":1742394660000,"open":147.754,"high":147.754,"low":147.754,"close":147.754,"volume":0.002400000113993883},{"timestamp":1742394720000,"open":147.864,"high":147.924,"low":147.864,"close":147.924,"volume":0.0032999999821186066},{"timestamp":1742394780000,"open":148.024,"high":148.024,"low":147.864,"close":147.864,"volume":0.012900000438094139},{"timestamp":1742394840000,"open":147.864,"high":147.984,"low":147.864,"close":147.984,"volume":0.007199999876320362},{"timestamp":1742394900000,"open":147.984,"high":147.984,"low":147.984,"close":147.984,"volume":0.002400000113993883},{"timestamp":1742394960000,"open":147.984,"high":147.984,"low":147.704,"close":147.704,"volume":0.009600000455975533},{"timestamp":1742395020000,"open":147.704,"high":147.704,"low":147.704,"close":147.704,"volume":0.002400000113993883},{"timestamp":1742395080000,"open":147.704,"high":147.704,"low":147.704,"close":147.704,"volume":0.002400000113993883},{"timestamp":1742395140000,"open":147.654,"high":147.754,"low":147.654,"close":147.754,"volume":0.004800000227987766},{"timestamp":1742395200000,"open":147.754,"high":147.884,"low":147.754,"close":147.884,"volume":0.00570000009611249},{"timestamp":1742395260000,"open":147.794,"high":147.794,"low":147.064,"close":147.064,"volume":0.008999999612569809},{"timestamp":1742395320000,"open":147.024,"high":147.094,"low":147.024,"close":147.094,"volume":0.004800000227987766},{"timestamp":1742395440000,"open":147.284,"high":147.284,"low":147.024,"close":147.024,"volume":0.008100000210106373},{"timestamp":1742395500000,"open":147.044,"high":147.044,"low":146.844,"close":146.844,"volume":0.012000000104308128},{"timestamp":1742395620000,"open":147.294,"high":147.454,"low":147.294,"close":147.454,"volume":0.004800000227987766},{"timestamp":1742395680000,"open":147.294,"high":147.294,"low":147.294,"close":147.294,"volume":0.002400000113993883},{"timestamp":1742395740000,"open":147.434,"high":147.434,"low":147.294,"close":147.294,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":147.294,"high":147.294,"low":147.294,"close":147.294,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":147.494,"high":147.494,"low":147.494,"close":147.494,"volume":0.002400000113993883},{"timestamp":1742396040000,"open":147.504,"high":147.504,"low":147.294,"close":147.294,"volume":0.007199999876320362},{"timestamp":1742396100000,"open":147.294,"high":147.294,"low":146.904,"close":146.904,"volume":0.007199999876320362},{"timestamp":1742396160000,"open":146.904,"high":146.904,"low":146.904,"close":146.904,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":146.734,"high":147.114,"low":146.704,"close":147.114,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":147.114,"high":147.114,"low":147.114,"close":147.114,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":147.264,"high":147.414,"low":147.264,"close":147.414,"volume":0.007199999876320362},{"timestamp":1742396520000,"open":147.574,"high":147.574,"low":147.414,"close":147.414,"volume":0.004800000227987766},{"timestamp":1742396700000,"open":147.414,"high":147.414,"low":147.414,"close":147.414,"volume":0.009600000455975533},{"timestamp":1742396760000,"open":147.314,"high":147.314,"low":147.314,"close":147.314,"volume":0.002400000113993883},{"timestamp":1742396880000,"open":147.314,"high":147.314,"low":147.314,"close":147.314,"volume":0.002400000113993883},{"timestamp":1742396940000,"open":147.314,"high":147.314,"low":147.314,"close":147.314,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":147.344,"high":147.344,"low":147.344,"close":147.344,"volume":0.0008999999845400453},{"timestamp":1742397360000,"open":147.344,"high":147.544,"low":147.344,"close":147.544,"volume":0.01679999940097332},{"timestamp":1742397420000,"open":147.314,"high":147.314,"low":147.264,"close":147.264,"volume":0.009600000455975533},{"timestamp":1742397480000,"open":147.324,"high":147.324,"low":147.324,"close":147.324,"volume":0.002400000113993883},{"timestamp":1742397600000,"open":147.304,"high":147.304,"low":147.304,"close":147.304,"volume":0.004800000227987766},{"timestamp":1742397720000,"open":147.304,"high":147.304,"low":147.304,"close":147.304,"volume":0.002400000113993883},{"timestamp":1742397780000,"open":147.304,"high":147.304,"low":147.304,"close":147.304,"volume":0.004800000227987766},{"timestamp":1742397840000,"open":147.304,"high":147.304,"low":146.744,"close":146.744,"volume":0.007199999876320362},{"timestamp":1742397900000,"open":146.744,"high":146.744,"low":146.744,"close":146.744,"volume":0.004800000227987766},{"timestamp":1742397960000,"open":146.744,"high":146.744,"low":146.744,"close":146.744,"volume":0.002400000113993883},{"timestamp":1742398020000,"open":146.744,"high":146.744,"low":146.744,"close":146.744,"volume":0.002400000113993883},{"timestamp":1742398080000,"open":146.744,"high":147.234,"low":146.744,"close":146.744,"volume":0.007199999876320362},{"timestamp":1742398140000,"open":147.234,"high":147.234,"low":146.744,"close":146.744,"volume":0.009600000455975533},{"timestamp":1742398200000,"open":147.214,"high":147.214,"low":147.214,"close":147.214,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":147.214,"high":147.214,"low":147.214,"close":147.214,"volume":0.002400000113993883},{"timestamp":1742398320000,"open":147.234,"high":147.434,"low":146.744,"close":147.374,"volume":0.012000000104308128},{"timestamp":1742398500000,"open":147.284,"high":147.284,"low":147.284,"close":147.284,"volume":0.002400000113993883},{"timestamp":1742398620000,"open":147.454,"high":147.454,"low":147.284,"close":147.284,"volume":0.007199999876320362},{"timestamp":1742398740000,"open":147.284,"high":147.284,"low":147.284,"close":147.284,"volume":0.002400000113993883},{"timestamp":1742398860000,"open":147.404,"high":147.404,"low":147.284,"close":147.284,"volume":0.007199999876320362},{"timestamp":1742398920000,"open":147.284,"high":147.364,"low":147.284,"close":147.364,"volume":0.007199999876320362},{"timestamp":1742399100000,"open":147.284,"high":147.284,"low":147.284,"close":147.284,"volume":0.007199999876320362},{"timestamp":1742399400000,"open":147.304,"high":147.304,"low":147.304,"close":147.304,"volume":0.007199999876320362},{"timestamp":1742399460000,"open":147.304,"high":147.414,"low":147.304,"close":147.304,"volume":0.009600000455975533},{"timestamp":1742399580000,"open":147.414,"high":147.414,"low":147.304,"close":147.304,"volume":0.004800000227987766},{"timestamp":1742399700000,"open":147.474,"high":147.474,"low":147.304,"close":147.304,"volume":0.008999999612569809},{"timestamp":1742399760000,"open":147.394,"high":147.394,"low":147.394,"close":147.394,"volume":0.002400000113993883},{"timestamp":1742399820000,"open":147.394,"high":147.394,"low":147.394,"close":147.394,"volume":0.004800000227987766},{"timestamp":1742400360000,"open":147.394,"high":147.394,"low":147.394,"close":147.394,"volume":0.004800000227987766},{"timestamp":1742400420000,"open":147.484,"high":147.874,"low":147.484,"close":147.874,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":147.874,"high":147.874,"low":147.334,"close":147.334,"volume":0.007199999876320362},{"timestamp":1742400540000,"open":147.334,"high":147.864,"low":147.334,"close":147.334,"volume":0.019200000911951065},{"timestamp":1742400660000,"open":147.334,"high":147.334,"low":147.334,"close":147.334,"volume":0.012000000104308128},{"timestamp":1742400780000,"open":147.774,"high":147.774,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742400840000,"open":147.334,"high":147.334,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742400960000,"open":147.474,"high":147.474,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742401260000,"open":147.514,"high":147.604,"low":147.514,"close":147.604,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":147.604,"high":147.604,"low":147.604,"close":147.604,"volume":0.004800000227987766},{"timestamp":1742401380000,"open":147.654,"high":147.654,"low":147.654,"close":147.654,"volume":0.002400000113993883},{"timestamp":1742401440000,"open":147.494,"high":147.494,"low":147.494,"close":147.494,"volume":0.012000000104308128},{"timestamp":1742401620000,"open":147.494,"high":147.494,"low":147.494,"close":147.494,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":147.494,"high":147.534,"low":147.494,"close":147.534,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":147.614,"high":147.614,"low":147.534,"close":147.534,"volume":0.009600000455975533},{"timestamp":1742401800000,"open":147.534,"high":147.534,"low":147.334,"close":147.334,"volume":0.012900000438094139},{"timestamp":1742401920000,"open":147.344,"high":147.344,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":147.344,"high":147.344,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742402100000,"open":147.344,"high":147.344,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742402160000,"open":147.344,"high":147.344,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742402220000,"open":147.344,"high":147.344,"low":147.334,"close":147.334,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":147.384,"high":147.384,"low":147.384,"close":147.384,"volume":0.002400000113993883},{"timestamp":1742402400000,"open":147.384,"high":147.384,"low":147.334,"close":147.334,"volume":0.009600000455975533},{"timestamp":1742402520000,"open":147.444,"high":147.484,"low":147.444,"close":147.484,"volume":0.004800000227987766},{"timestamp":1742402700000,"open":147.484,"high":147.484,"low":147.484,"close":147.484,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":147.534,"high":147.534,"low":147.484,"close":147.484,"volume":0.004800000227987766},{"timestamp":1742403240000,"open":147.514,"high":147.614,"low":147.514,"close":147.614,"volume":0.014399999752640724},{"timestamp":1742403300000,"open":147.614,"high":147.614,"low":147.464,"close":147.464,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":147.504,"high":147.504,"low":147.284,"close":147.284,"volume":0.009600000455975533},{"timestamp":1742403420000,"open":147.284,"high":147.284,"low":147.284,"close":147.284,"volume":0.007199999876320362},{"timestamp":1742403720000,"open":147.284,"high":147.284,"low":147.044,"close":147.044,"volume":0.008100000210106373},{"timestamp":1742403840000,"open":147.044,"high":147.044,"low":147.044,"close":147.044,"volume":0.004800000227987766},{"timestamp":1742404140000,"open":147.014,"high":147.014,"low":146.884,"close":146.884,"volume":0.010499999858438969},{"timestamp":1742404200000,"open":146.884,"high":146.884,"low":146.814,"close":146.814,"volume":0.004800000227987766},{"timestamp":1742404260000,"open":146.574,"high":146.574,"low":146.574,"close":146.574,"volume":0.002400000113993883},{"timestamp":1742404380000,"open":146.534,"high":146.534,"low":146.534,"close":146.534,"volume":0.002400000113993883},{"timestamp":1742404440000,"open":146.534,"high":146.534,"low":146.534,"close":146.534,"volume":0.007199999876320362},{"timestamp":1742404560000,"open":146.484,"high":146.484,"low":146.074,"close":146.074,"volume":0.009600000455975533},{"timestamp":1742404680000,"open":146.074,"high":146.324,"low":146.074,"close":146.324,"volume":0.004800000227987766},{"timestamp":1742404980000,"open":146.074,"high":146.074,"low":146.074,"close":146.074,"volume":0.01679999940097332},{"timestamp":1742405040000,"open":145.994,"high":146.054,"low":145.994,"close":145.994,"volume":0.009600000455975533},{"timestamp":1742405100000,"open":146.054,"high":146.054,"low":145.994,"close":145.994,"volume":0.004800000227987766},{"timestamp":1742405340000,"open":145.944,"high":145.974,"low":145.944,"close":145.974,"volume":0.010499999858438969},{"timestamp":1742405400000,"open":145.944,"high":145.944,"low":145.624,"close":145.674,"volume":0.01679999940097332},{"timestamp":1742405460000,"open":145.854,"high":145.854,"low":145.854,"close":145.854,"volume":0.002400000113993883},{"timestamp":1742405760000,"open":145.674,"high":145.944,"low":145.674,"close":145.944,"volume":0.009600000455975533},{"timestamp":1742405820000,"open":145.674,"high":145.974,"low":145.674,"close":145.974,"volume":0.004800000227987766},{"timestamp":1742405940000,"open":145.674,"high":145.674,"low":145.674,"close":145.674,"volume":0.002400000113993883},{"timestamp":1742406120000,"open":145.674,"high":145.674,"low":145.674,"close":145.674,"volume":0.004800000227987766},{"timestamp":1742406240000,"open":145.884,"high":145.884,"low":145.674,"close":145.674,"volume":0.004800000227987766},{"timestamp":1742406300000,"open":145.674,"high":145.674,"low":145.674,"close":145.674,"volume":0.004800000227987766},{"timestamp":1742406360000,"open":145.674,"high":145.674,"low":145.624,"close":145.624,"volume":0.012000000104308128},{"timestamp":1742406420000,"open":145.154,"high":145.154,"low":144.974,"close":144.974,"volume":0.009600000455975533},{"timestamp":1742406480000,"open":144.974,"high":144.974,"low":144.974,"close":144.974,"volume":0.004800000227987766},{"timestamp":1742406540000,"open":144.974,"high":145.464,"low":144.974,"close":145.464,"volume":0.007199999876320362},{"timestamp":1742406600000,"open":144.974,"high":144.974,"low":144.974,"close":144.974,"volume":0.002400000113993883},{"timestamp":1742406660000,"open":145.304,"high":145.304,"low":144.974,"close":144.974,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":145.074,"high":145.074,"low":144.974,"close":144.974,"volume":0.009600000455975533},{"timestamp":1742406900000,"open":145.154,"high":145.154,"low":145.154,"close":145.154,"volume":0.004800000227987766},{"timestamp":1742406960000,"open":145.404,"high":145.404,"low":145.404,"close":145.404,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":145.404,"high":145.404,"low":145.404,"close":145.404,"volume":0.002400000113993883},{"timestamp":1742407080000,"open":145.414,"high":145.414,"low":145.264,"close":145.264,"volume":0.007199999876320362},{"timestamp":1742407140000,"open":145.264,"high":145.264,"low":145.264,"close":145.264,"volume":0.007199999876320362},{"timestamp":1742407200000,"open":145.264,"high":145.264,"low":144.364,"close":144.754,"volume":0.012299999594688416},{"timestamp":1742407260000,"open":144.784,"high":145.384,"low":144.784,"close":145.164,"volume":0.015599999576807022},{"timestamp":1742407320000,"open":145.394,"high":145.394,"low":145.394,"close":145.394,"volume":0.0008999999845400453},{"timestamp":1742407500000,"open":145.394,"high":145.394,"low":145.164,"close":145.164,"volume":0.00570000009611249},{"timestamp":1742407560000,"open":145.374,"high":145.374,"low":145.374,"close":145.374,"volume":0.002400000113993883},{"timestamp":1742407680000,"open":145.544,"high":145.764,"low":145.544,"close":145.584,"volume":0.01679999940097332},{"timestamp":1742407800000,"open":145.764,"high":145.764,"low":145.764,"close":145.764,"volume":0.002400000113993883},{"timestamp":1742407860000,"open":145.774,"high":145.954,"low":145.774,"close":145.794,"volume":0.008999999612569809},{"timestamp":1742408220000,"open":145.714,"high":145.714,"low":145.714,"close":145.714,"volume":0.002400000113993883},{"timestamp":1742408280000,"open":145.784,"high":145.784,"low":145.784,"close":145.784,"volume":0.0008999999845400453},{"timestamp":1742408340000,"open":145.784,"high":145.784,"low":145.784,"close":145.784,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":145.784,"high":145.804,"low":145.784,"close":145.784,"volume":0.007199999876320362},{"timestamp":1742408580000,"open":145.784,"high":145.784,"low":145.784,"close":145.784,"volume":0.002400000113993883},{"timestamp":1742408640000,"open":145.824,"high":145.844,"low":145.824,"close":145.844,"volume":0.00570000009611249},{"timestamp":1742408700000,"open":145.844,"high":145.844,"low":145.844,"close":145.844,"volume":0.002400000113993883},{"timestamp":1742408760000,"open":145.844,"high":145.844,"low":145.844,"close":145.844,"volume":0.002400000113993883},{"timestamp":1742408820000,"open":145.784,"high":145.784,"low":145.394,"close":145.394,"volume":0.015300000086426735},{"timestamp":1742408880000,"open":145.394,"high":145.394,"low":145.394,"close":145.394,"volume":0.004800000227987766},{"timestamp":1742409120000,"open":145.394,"high":145.714,"low":145.394,"close":145.714,"volume":0.006599999964237213},{"timestamp":1742409180000,"open":145.714,"high":145.714,"low":145.394,"close":145.394,"volume":0.004800000227987766},{"timestamp":1742409240000,"open":145.564,"high":145.564,"low":145.564,"close":145.564,"volume":0.0008999999845400453},{"timestamp":1742409300000,"open":145.604,"high":145.604,"low":145.564,"close":145.564,"volume":0.004800000227987766},{"timestamp":1742409360000,"open":145.564,"high":145.564,"low":145.564,"close":145.564,"volume":0.004800000227987766},{"timestamp":1742409420000,"open":145.564,"high":145.564,"low":145.564,"close":145.564,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":145.564,"high":145.564,"low":145.394,"close":145.394,"volume":0.015300000086426735},{"timestamp":1742409540000,"open":145.124,"high":145.124,"low":145.124,"close":145.124,"volume":0.002400000113993883},{"timestamp":1742409600000,"open":145.164,"high":145.164,"low":145.124,"close":145.164,"volume":0.00570000009611249},{"timestamp":1742409660000,"open":145.144,"high":145.144,"low":144.714,"close":144.714,"volume":0.01679999940097332},{"timestamp":1742409720000,"open":144.854,"high":144.854,"low":144.854,"close":144.854,"volume":0.002400000113993883},{"timestamp":1742409780000,"open":145.074,"high":145.074,"low":145.074,"close":145.074,"volume":0.00570000009611249},{"timestamp":1742409840000,"open":145.074,"high":145.474,"low":145.074,"close":145.074,"volume":0.012900000438094139},{"timestamp":1742409900000,"open":145.474,"high":145.494,"low":145.074,"close":145.494,"volume":0.006599999964237213},{"timestamp":1742409960000,"open":145.504,"high":145.504,"low":145.494,"close":145.504,"volume":0.015300000086426735},{"timestamp":1742410020000,"open":145.494,"high":145.494,"low":145.484,"close":145.484,"volume":0.004800000227987766},{"timestamp":1742410080000,"open":145.484,"high":145.484,"low":145.484,"close":145.484,"volume":0.002400000113993883},{"timestamp":1742410140000,"open":145.484,"high":145.504,"low":145.484,"close":145.504,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":145.484,"high":145.484,"low":145.484,"close":145.484,"volume":0.002400000113993883},{"timestamp":1742410260000,"open":145.634,"high":145.724,"low":145.634,"close":145.684,"volume":0.008100000210106373},{"timestamp":1742410320000,"open":145.484,"high":145.924,"low":145.484,"close":145.924,"volume":0.020099999383091927},{"timestamp":1742410380000,"open":146.094,"high":146.104,"low":146.094,"close":146.104,"volume":0.0032999999821186066},{"timestamp":1742410440000,"open":146.104,"high":146.104,"low":145.754,"close":145.754,"volume":0.010499999858438969},{"timestamp":1742410560000,"open":145.754,"high":145.754,"low":145.754,"close":145.754,"volume":0.004800000227987766},{"timestamp":1742410620000,"open":145.764,"high":145.764,"low":145.764,"close":145.764,"volume":0.004800000227987766},{"timestamp":1742410680000,"open":145.764,"high":145.784,"low":145.764,"close":145.784,"volume":0.00570000009611249},{"timestamp":1742410740000,"open":145.774,"high":145.774,"low":145.774,"close":145.774,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":145.774,"high":145.774,"low":145.774,"close":145.774,"volume":0.002400000113993883},{"timestamp":1742410860000,"open":145.784,"high":145.904,"low":145.774,"close":145.904,"volume":0.015300000086426735},{"timestamp":1742410920000,"open":145.904,"high":145.904,"low":145.864,"close":145.864,"volume":0.004800000227987766},{"timestamp":1742410980000,"open":146.064,"high":146.074,"low":145.954,"close":146.074,"volume":0.008100000210106373},{"timestamp":1742411040000,"open":146.084,"high":146.104,"low":145.954,"close":146.104,"volume":0.009600000455975533},{"timestamp":1742411100000,"open":146.174,"high":146.174,"low":146.104,"close":146.104,"volume":0.008100000210106373},{"timestamp":1742411220000,"open":146.134,"high":146.334,"low":146.134,"close":146.304,"volume":0.015599999576807022},{"timestamp":1742411280000,"open":146.304,"high":146.364,"low":146.304,"close":146.364,"volume":0.004800000227987766},{"timestamp":1742411340000,"open":146.384,"high":146.594,"low":146.384,"close":146.594,"volume":0.01140000019222498},{"timestamp":1742411460000,"open":146.634,"high":146.634,"low":146.634,"close":146.634,"volume":0.004800000227987766},{"timestamp":1742411520000,"open":146.634,"high":146.634,"low":146.424,"close":146.424,"volume":0.012900000438094139},{"timestamp":1742411580000,"open":146.424,"high":146.424,"low":146.424,"close":146.424,"volume":0.004800000227987766},{"timestamp":1742411640000,"open":146.514,"high":146.514,"low":146.514,"close":146.514,"volume":0.002400000113993883},{"timestamp":1742411700000,"open":146.654,"high":146.764,"low":146.654,"close":146.764,"volume":0.004800000227987766},{"timestamp":1742411760000,"open":146.924,"high":147.084,"low":146.924,"close":146.954,"volume":0.02160000056028366},{"timestamp":1742411820000,"open":146.954,"high":146.954,"low":146.954,"close":146.954,"volume":0.0017999999690800905},{"timestamp":1742411880000,"open":146.914,"high":146.914,"low":146.794,"close":146.794,"volume":0.0032999999821186066},{"timestamp":1742411940000,"open":146.794,"high":146.894,"low":146.794,"close":146.894,"volume":0.004800000227987766},{"timestamp":1742412060000,"open":146.794,"high":146.914,"low":146.794,"close":146.914,"volume":0.0032999999821186066},{"timestamp":1742412180000,"open":146.904,"high":146.904,"low":146.794,"close":146.794,"volume":0.007199999876320362},{"timestamp":1742412240000,"open":146.884,"high":146.884,"low":146.614,"close":146.614,"volume":0.019200000911951065},{"timestamp":1742412300000,"open":146.614,"high":146.614,"low":146.464,"close":146.524,"volume":0.007199999876320362},{"timestamp":1742412360000,"open":146.524,"high":146.524,"low":146.464,"close":146.464,"volume":0.004800000227987766},{"timestamp":1742412420000,"open":146.464,"high":146.464,"low":146.384,"close":146.384,"volume":0.009600000455975533},{"timestamp":1742412480000,"open":146.214,"high":146.214,"low":146.214,"close":146.214,"volume":0.002400000113993883},{"timestamp":1742412600000,"open":146.214,"high":146.214,"low":146.214,"close":146.214,"volume":0.002400000113993883},{"timestamp":1742412660000,"open":146.224,"high":146.224,"low":146.214,"close":146.214,"volume":0.004800000227987766},{"timestamp":1742412780000,"open":146.344,"high":146.484,"low":146.304,"close":146.484,"volume":0.007199999876320362},{"timestamp":1742412840000,"open":146.484,"high":146.794,"low":146.214,"close":146.214,"volume":0.020999999716877937},{"timestamp":1742412900000,"open":146.214,"high":146.324,"low":146.214,"close":146.324,"volume":0.00570000009611249},{"timestamp":1742412960000,"open":146.324,"high":146.324,"low":146.324,"close":146.324,"volume":0.002400000113993883},{"timestamp":1742413080000,"open":146.324,"high":146.474,"low":146.324,"close":146.474,"volume":0.00570000009611249},{"timestamp":1742413140000,"open":146.404,"high":146.404,"low":146.404,"close":146.404,"volume":0.002400000113993883},{"timestamp":1742413200000,"open":146.404,"high":146.404,"low":146.204,"close":146.204,"volume":0.016200000420212746},{"timestamp":1742413260000,"open":146.204,"high":146.564,"low":146.194,"close":146.564,"volume":0.015300000086426735},{"timestamp":1742413320000,"open":146.524,"high":146.564,"low":146.194,"close":146.354,"volume":0.024299999698996544},{"timestamp":1742413380000,"open":146.354,"high":146.454,"low":146.194,"close":146.194,"volume":0.01679999940097332},{"timestamp":1742413440000,"open":146.194,"high":146.554,"low":146.194,"close":146.554,"volume":0.0032999999821186066},{"timestamp":1742413500000,"open":146.554,"high":146.754,"low":146.554,"close":146.754,"volume":0.008999999612569809},{"timestamp":1742413560000,"open":146.684,"high":146.684,"low":146.544,"close":146.544,"volume":0.00570000009611249},{"timestamp":1742413620000,"open":146.544,"high":146.684,"low":146.544,"close":146.684,"volume":0.012000000104308128},{"timestamp":1742413680000,"open":146.684,"high":146.684,"low":146.684,"close":146.684,"volume":0.009600000455975533},{"timestamp":1742413740000,"open":146.684,"high":146.684,"low":146.574,"close":146.584,"volume":0.015300000086426735},{"timestamp":1742413800000,"open":146.584,"high":146.584,"low":146.254,"close":146.254,"volume":0.02250000089406967},{"timestamp":1742413860000,"open":146.254,"high":146.254,"low":145.754,"close":145.754,"volume":0.02250000089406967},{"timestamp":1742413920000,"open":145.754,"high":146.144,"low":145.754,"close":145.754,"volume":0.015300000086426735},{"timestamp":1742413980000,"open":145.834,"high":146.234,"low":145.754,"close":146.154,"volume":0.007499999832361937},{"timestamp":1742414040000,"open":145.934,"high":146.404,"low":145.934,"close":146.404,"volume":0.021900000050663948},{"timestamp":1742414100000,"open":146.404,"high":146.594,"low":146.354,"close":146.594,"volume":0.020999999716877937},{"timestamp":1742414160000,"open":146.594,"high":146.594,"low":146.594,"close":146.594,"volume":0.01679999940097332},{"timestamp":1742414220000,"open":146.564,"high":146.644,"low":146.564,"close":146.644,"volume":0.01769999973475933},{"timestamp":1742414280000,"open":146.564,"high":146.564,"low":146.564,"close":146.564,"volume":0.007199999876320362},{"timestamp":1742414340000,"open":146.564,"high":146.794,"low":145.964,"close":146.124,"volume":0.04650000110268593}]