[{"timestamp":1742391000000,"open":146.097,"high":146.547,"low":146.097,"close":146.097,"volume":0.04050000011920929},{"timestamp":1742391060000,"open":145.917,"high":146.097,"low":145.917,"close":146.097,"volume":0.014100000262260437},{"timestamp":1742391120000,"open":146.097,"high":146.097,"low":145.247,"close":145.967,"volume":0.07590000331401825},{"timestamp":1742391300000,"open":145.856,"high":145.856,"low":145.856,"close":145.856,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":145.926,"high":146.667,"low":145.926,"close":146.417,"volume":0.16110000014305115},{"timestamp":1742391420000,"open":146.736,"high":146.887,"low":146.466,"close":146.657,"volume":0.14790000021457672},{"timestamp":1742391480000,"open":146.896,"high":147.115,"low":146.357,"close":146.696,"volume":0.15600000321865082},{"timestamp":1742391540000,"open":146.696,"high":146.796,"low":146.426,"close":146.796,"volume":0.11969999969005585},{"timestamp":1742391600000,"open":146.797,"high":146.797,"low":146.426,"close":146.426,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":146.426,"high":146.616,"low":146.426,"close":146.616,"volume":0.11879999935626984},{"timestamp":1742391720000,"open":146.426,"high":146.647,"low":146.426,"close":146.426,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":146.566,"high":146.657,"low":146.436,"close":146.657,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":146.656,"high":146.896,"low":146.436,"close":146.656,"volume":0.08009999990463257},{"timestamp":1742391900000,"open":146.656,"high":146.746,"low":146.436,"close":146.686,"volume":0.15600000321865082},{"timestamp":1742391960000,"open":146.536,"high":146.717,"low":146.536,"close":146.536,"volume":0.08009999990463257},{"timestamp":1742392020000,"open":146.537,"high":146.656,"low":146.507,"close":146.656,"volume":0.11729999631643295},{"timestamp":1742392080000,"open":146.547,"high":146.617,"low":146.506,"close":146.617,"volume":0.08009999990463257},{"timestamp":1742392140000,"open":146.506,"high":146.576,"low":146.506,"close":146.576,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":146.746,"high":146.827,"low":146.576,"close":146.576,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":146.706,"high":146.897,"low":146.576,"close":146.687,"volume":0.14790000021457672},{"timestamp":1742392320000,"open":146.877,"high":147.237,"low":146.687,"close":147.236,"volume":0.14790000021457672},{"timestamp":1742392380000,"open":147.417,"high":147.517,"low":147.237,"close":147.486,"volume":0.13379999995231628},{"timestamp":1742392440000,"open":147.486,"high":147.487,"low":147.306,"close":147.306,"volume":0.07500000298023224},{"timestamp":1742392500000,"open":147.306,"high":147.306,"low":146.977,"close":147.197,"volume":0.09719999879598618},{"timestamp":1742392560000,"open":146.977,"high":146.996,"low":146.807,"close":146.996,"volume":0.06689999997615814},{"timestamp":1742392620000,"open":146.876,"high":147.046,"low":146.826,"close":147.046,"volume":0.1988999992609024},{"timestamp":1742392680000,"open":147.046,"high":147.066,"low":146.897,"close":146.977,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":147.146,"high":147.146,"low":146.976,"close":146.976,"volume":0.03539999946951866},{"timestamp":1742392800000,"open":146.977,"high":146.977,"low":146.976,"close":146.977,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":146.976,"high":146.976,"low":146.827,"close":146.866,"volume":0.093299999833107},{"timestamp":1742392920000,"open":146.826,"high":146.826,"low":146.527,"close":146.606,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":146.786,"high":146.886,"low":146.526,"close":146.526,"volume":0.10559999942779541},{"timestamp":1742393100000,"open":146.527,"high":146.557,"low":146.526,"close":146.556,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":146.557,"high":146.557,"low":146.347,"close":146.347,"volume":0.13680000603199005},{"timestamp":1742393220000,"open":146.326,"high":146.326,"low":146.236,"close":146.236,"volume":0.11460000276565552},{"timestamp":1742393280000,"open":146.336,"high":146.507,"low":146.326,"close":146.326,"volume":0.12870000302791595},{"timestamp":1742393340000,"open":146.326,"high":146.326,"low":146.326,"close":146.326,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":146.337,"high":146.655,"low":146.326,"close":146.327,"volume":0.2402999997138977},{"timestamp":1742393460000,"open":146.326,"high":146.476,"low":146.326,"close":146.476,"volume":0.08009999990463257},{"timestamp":1742393520000,"open":146.477,"high":146.507,"low":146.477,"close":146.507,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":146.507,"high":146.507,"low":146.326,"close":146.326,"volume":0.10140000283718109},{"timestamp":1742393640000,"open":146.336,"high":146.507,"low":146.326,"close":146.327,"volume":0.04859999939799309},{"timestamp":1742393700000,"open":146.327,"high":146.667,"low":146.327,"close":146.666,"volume":0.052799999713897705},{"timestamp":1742393760000,"open":146.666,"high":146.666,"low":146.666,"close":146.666,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":146.677,"high":146.677,"low":146.416,"close":146.416,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":146.416,"high":146.707,"low":146.416,"close":146.656,"volume":0.14100000262260437},{"timestamp":1742393940000,"open":146.486,"high":146.626,"low":146.486,"close":146.516,"volume":0.13199999928474426},{"timestamp":1742394000000,"open":146.657,"high":146.666,"low":146.516,"close":146.516,"volume":0.061799999326467514},{"timestamp":1742394060000,"open":146.516,"high":146.517,"low":146.516,"close":146.517,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":146.517,"high":146.517,"low":146.517,"close":146.517,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":146.517,"high":146.787,"low":146.486,"close":146.787,"volume":0.12960000336170197},{"timestamp":1742394240000,"open":146.786,"high":146.837,"low":146.786,"close":146.786,"volume":0.05460000038146973},{"timestamp":1742394300000,"open":146.786,"high":146.786,"low":146.786,"close":146.786,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":146.97,"high":147.077,"low":146.97,"close":147.056,"volume":0.19470000267028809},{"timestamp":1742394420000,"open":147.007,"high":147.146,"low":146.696,"close":146.696,"volume":0.24240000545978546},{"timestamp":1742394480000,"open":146.867,"high":146.936,"low":146.696,"close":146.696,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":146.696,"high":146.936,"low":146.696,"close":146.936,"volume":0.03959999978542328},{"timestamp":1742394600000,"open":146.697,"high":147.187,"low":146.696,"close":147.187,"volume":0.12720000743865967},{"timestamp":1742394660000,"open":147.296,"high":147.397,"low":147.186,"close":147.397,"volume":0.07349999994039536},{"timestamp":1742394720000,"open":147.187,"high":147.467,"low":147.187,"close":147.306,"volume":0.11969999969005585},{"timestamp":1742394780000,"open":147.307,"high":147.307,"low":147.306,"close":147.307,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":147.456,"high":147.476,"low":147.307,"close":147.476,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":147.547,"high":147.776,"low":147.486,"close":147.776,"volume":0.18330000340938568},{"timestamp":1742394960000,"open":147.776,"high":147.776,"low":147.556,"close":147.557,"volume":0.14100000262260437},{"timestamp":1742395020000,"open":147.596,"high":147.597,"low":147.436,"close":147.436,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":147.516,"high":147.516,"low":147.436,"close":147.436,"volume":0.014100000262260437},{"timestamp":1742395140000,"open":147.436,"high":147.447,"low":147.316,"close":147.317,"volume":0.11729999631643295},{"timestamp":1742395200000,"open":147.386,"high":147.386,"low":147.316,"close":147.316,"volume":0.014100000262260437},{"timestamp":1742395260000,"open":147.327,"high":147.507,"low":147.326,"close":147.327,"volume":0.093299999833107},{"timestamp":1742395320000,"open":147.326,"high":147.436,"low":147.316,"close":147.327,"volume":0.10649999976158142},{"timestamp":1742395380000,"open":147.356,"high":147.357,"low":147.277,"close":147.277,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":147.226,"high":147.336,"low":146.996,"close":147.066,"volume":0.18569999933242798},{"timestamp":1742395500000,"open":147.087,"high":147.087,"low":147.087,"close":147.087,"volume":0.027300000190734863},{"timestamp":1742395560000,"open":147.086,"high":147.217,"low":147.086,"close":147.117,"volume":0.093299999833107},{"timestamp":1742395620000,"open":147.116,"high":147.257,"low":147.076,"close":147.076,"volume":0.11969999969005585},{"timestamp":1742395680000,"open":147.167,"high":147.167,"low":147.026,"close":147.086,"volume":0.053700000047683716},{"timestamp":1742395740000,"open":147.157,"high":147.357,"low":147.157,"close":147.166,"volume":0.14190000295639038},{"timestamp":1742395800000,"open":147.296,"high":147.456,"low":147.296,"close":147.356,"volume":0.06689999997615814},{"timestamp":1742395860000,"open":147.436,"high":147.436,"low":147.357,"close":147.357,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":147.357,"high":147.397,"low":147.357,"close":147.397,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":147.396,"high":147.396,"low":147.396,"close":147.396,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":147.396,"high":147.396,"low":147.006,"close":147.007,"volume":0.10140000283718109},{"timestamp":1742396100000,"open":147.007,"high":147.187,"low":147.007,"close":147.187,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":147.186,"high":147.296,"low":147.186,"close":147.187,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":147.382,"high":147.436,"low":147.007,"close":147.366,"volume":0.17339999973773956},{"timestamp":1742396280000,"open":147.426,"high":147.427,"low":147.286,"close":147.287,"volume":0.22529999911785126},{"timestamp":1742396340000,"open":147.276,"high":147.356,"low":147.256,"close":147.356,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":147.286,"high":147.307,"low":147.286,"close":147.307,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":147.326,"high":147.417,"low":147.326,"close":147.417,"volume":0.0414000004529953},{"timestamp":1742396520000,"open":147.417,"high":147.547,"low":147.417,"close":147.437,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":147.437,"high":147.516,"low":147.437,"close":147.516,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":147.457,"high":147.457,"low":147.456,"close":147.456,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":147.456,"high":147.456,"low":147.136,"close":147.337,"volume":0.1551000028848648},{"timestamp":1742396760000,"open":147.136,"high":147.136,"low":147.086,"close":147.127,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":147.086,"high":147.216,"low":147.086,"close":147.136,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":147.216,"high":147.316,"low":147.146,"close":147.146,"volume":0.093299999833107},{"timestamp":1742396940000,"open":147.147,"high":147.197,"low":147.136,"close":147.136,"volume":0.13199999928474426},{"timestamp":1742397000000,"open":147.157,"high":147.157,"low":147.157,"close":147.157,"volume":0.0008999999845400453},{"timestamp":1742397060000,"open":147.156,"high":147.156,"low":147.156,"close":147.156,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":147.156,"high":147.226,"low":147.156,"close":147.226,"volume":0.12870000302791595},{"timestamp":1742397180000,"open":147.156,"high":147.236,"low":147.137,"close":147.146,"volume":0.07590000331401825},{"timestamp":1742397240000,"open":147.147,"high":147.147,"low":147.147,"close":147.147,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":147.147,"high":147.207,"low":147.146,"close":147.147,"volume":0.061799999326467514},{"timestamp":1742397360000,"open":147.146,"high":147.146,"low":147.086,"close":147.086,"volume":0.1589999943971634},{"timestamp":1742397420000,"open":147.087,"high":147.117,"low":147.086,"close":147.117,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":147.087,"high":147.156,"low":146.837,"close":146.837,"volume":0.11879999935626984},{"timestamp":1742397540000,"open":146.927,"high":147.017,"low":146.836,"close":146.916,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":146.837,"high":146.837,"low":146.826,"close":146.836,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":146.847,"high":146.847,"low":146.846,"close":146.847,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":146.847,"high":146.907,"low":146.847,"close":146.907,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":146.906,"high":146.906,"low":146.906,"close":146.906,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":146.906,"high":146.907,"low":146.786,"close":146.786,"volume":0.10140000283718109},{"timestamp":1742397900000,"open":146.787,"high":147.156,"low":146.786,"close":146.997,"volume":0.19979999959468842},{"timestamp":1742397960000,"open":147.086,"high":147.427,"low":147.086,"close":147.226,"volume":0.15929999947547913},{"timestamp":1742398020000,"open":147.226,"high":147.227,"low":147.226,"close":147.227,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":147.226,"high":147.226,"low":147.086,"close":147.086,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":147.087,"high":147.096,"low":147.086,"close":147.086,"volume":0.04050000011920929},{"timestamp":1742398200000,"open":147.392,"high":147.392,"low":147.087,"close":147.087,"volume":0.06360000371932983},{"timestamp":1742398260000,"open":147.087,"high":147.087,"low":147.087,"close":147.087,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":147.087,"high":147.366,"low":147.086,"close":147.086,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":146.996,"high":147.387,"low":146.976,"close":147.246,"volume":0.1460999995470047},{"timestamp":1742398560000,"open":147.246,"high":147.246,"low":147.246,"close":147.246,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":147.257,"high":147.257,"low":147.246,"close":147.256,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":147.257,"high":147.297,"low":146.977,"close":146.977,"volume":0.11879999935626984},{"timestamp":1742398740000,"open":146.977,"high":147.296,"low":146.976,"close":147.296,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":147.366,"high":147.366,"low":146.976,"close":146.976,"volume":0.05460000038146973},{"timestamp":1742398860000,"open":147.396,"high":147.396,"low":147.396,"close":147.396,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":147.437,"high":147.456,"low":147.036,"close":147.036,"volume":0.12960000336170197},{"timestamp":1742398980000,"open":147.037,"high":147.037,"low":147.036,"close":147.036,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":147.316,"high":147.316,"low":147.037,"close":147.037,"volume":0.014100000262260437},{"timestamp":1742399160000,"open":147.146,"high":147.367,"low":147.036,"close":147.367,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":147.416,"high":147.496,"low":147.416,"close":147.496,"volume":0.08009999990463257},{"timestamp":1742399280000,"open":147.497,"high":147.547,"low":147.037,"close":147.507,"volume":0.13289999961853027},{"timestamp":1742399340000,"open":147.567,"high":147.567,"low":147.506,"close":147.507,"volume":0.053700000047683716},{"timestamp":1742399400000,"open":147.507,"high":147.507,"low":147.506,"close":147.506,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":147.506,"high":147.527,"low":147.506,"close":147.527,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":147.607,"high":147.717,"low":147.497,"close":147.657,"volume":0.17339999973773956},{"timestamp":1742399640000,"open":147.656,"high":147.656,"low":147.606,"close":147.607,"volume":0.03539999946951866},{"timestamp":1742399700000,"open":147.586,"high":147.586,"low":147.486,"close":147.486,"volume":0.08009999990463257},{"timestamp":1742399760000,"open":147.487,"high":147.487,"low":147.486,"close":147.486,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":147.546,"high":147.546,"low":147.546,"close":147.546,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":147.547,"high":147.567,"low":147.486,"close":147.556,"volume":0.16920000314712524},{"timestamp":1742400000000,"open":147.547,"high":147.667,"low":147.546,"close":147.567,"volume":0.1451999992132187},{"timestamp":1742400060000,"open":147.566,"high":147.567,"low":147.566,"close":147.566,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":147.566,"high":147.567,"low":147.566,"close":147.567,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":147.566,"high":147.677,"low":147.566,"close":147.677,"volume":0.10559999942779541},{"timestamp":1742400240000,"open":147.676,"high":147.676,"low":147.676,"close":147.676,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":147.726,"high":147.737,"low":147.687,"close":147.707,"volume":0.05040000006556511},{"timestamp":1742400360000,"open":147.747,"high":147.937,"low":147.747,"close":147.896,"volume":0.14790000021457672},{"timestamp":1742400420000,"open":147.826,"high":147.826,"low":147.687,"close":147.687,"volume":0.09239999949932098},{"timestamp":1742400480000,"open":147.686,"high":147.686,"low":147.357,"close":147.617,"volume":0.08820000290870667},{"timestamp":1742400540000,"open":147.646,"high":147.647,"low":147.537,"close":147.537,"volume":0.04859999939799309},{"timestamp":1742400600000,"open":147.637,"high":147.867,"low":147.637,"close":147.737,"volume":0.09510000050067902},{"timestamp":1742400660000,"open":147.796,"high":147.807,"low":147.716,"close":147.716,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":147.817,"high":147.817,"low":147.716,"close":147.757,"volume":0.09239999949932098},{"timestamp":1742400780000,"open":147.586,"high":147.677,"low":147.586,"close":147.677,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":147.587,"high":147.697,"low":147.587,"close":147.676,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":147.677,"high":147.677,"low":147.586,"close":147.587,"volume":0.061799999326467514},{"timestamp":1742400960000,"open":147.627,"high":147.627,"low":147.627,"close":147.627,"volume":0.0008999999845400453},{"timestamp":1742401020000,"open":147.536,"high":147.577,"low":147.536,"close":147.576,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":147.586,"high":147.586,"low":147.586,"close":147.586,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":147.597,"high":147.597,"low":147.597,"close":147.597,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":147.667,"high":147.756,"low":147.666,"close":147.756,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":147.787,"high":147.787,"low":147.737,"close":147.756,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":147.756,"high":147.767,"low":147.756,"close":147.767,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":147.756,"high":147.757,"low":147.736,"close":147.736,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":147.757,"high":147.757,"low":147.597,"close":147.626,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":147.597,"high":147.767,"low":147.597,"close":147.767,"volume":0.08009999990463257},{"timestamp":1742401620000,"open":147.756,"high":147.837,"low":147.737,"close":147.776,"volume":0.08100000023841858},{"timestamp":1742401680000,"open":147.776,"high":147.776,"low":147.776,"close":147.776,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":147.766,"high":147.777,"low":147.757,"close":147.776,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":147.777,"high":147.907,"low":147.776,"close":147.836,"volume":0.13379999995231628},{"timestamp":1742401860000,"open":147.916,"high":147.916,"low":147.746,"close":147.776,"volume":0.12780000269412994},{"timestamp":1742401920000,"open":147.777,"high":147.777,"low":147.777,"close":147.777,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":147.797,"high":147.857,"low":147.797,"close":147.836,"volume":0.06780000030994415},{"timestamp":1742402040000,"open":147.846,"high":147.926,"low":147.846,"close":147.916,"volume":0.12240000069141388},{"timestamp":1742402100000,"open":147.937,"high":148.017,"low":147.936,"close":147.936,"volume":0.14100000262260437},{"timestamp":1742402160000,"open":147.937,"high":147.937,"low":147.796,"close":147.896,"volume":0.11460000276565552},{"timestamp":1742402220000,"open":147.827,"high":147.987,"low":147.827,"close":147.906,"volume":0.10649999976158142},{"timestamp":1742402280000,"open":147.976,"high":147.976,"low":147.906,"close":147.906,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":147.976,"high":148.007,"low":147.976,"close":148.007,"volume":0.05460000038146973},{"timestamp":1742402400000,"open":148.016,"high":148.016,"low":148.016,"close":148.016,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":148.057,"high":148.117,"low":147.947,"close":147.987,"volume":0.186599999666214},{"timestamp":1742402520000,"open":147.906,"high":148.047,"low":147.906,"close":148.046,"volume":0.13199999928474426},{"timestamp":1742402580000,"open":147.917,"high":147.966,"low":147.917,"close":147.966,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":147.907,"high":147.987,"low":147.906,"close":147.956,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":147.907,"high":148.056,"low":147.907,"close":148.056,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":148.046,"high":148.127,"low":147.997,"close":148.127,"volume":0.18479999899864197},{"timestamp":1742402880000,"open":148.146,"high":148.146,"low":148.146,"close":148.146,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":148.157,"high":148.197,"low":148.157,"close":148.197,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":148.237,"high":148.417,"low":148.196,"close":148.406,"volume":0.2484000027179718},{"timestamp":1742403060000,"open":148.357,"high":148.357,"low":148.337,"close":148.356,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":148.367,"high":148.456,"low":148.356,"close":148.437,"volume":0.21389999985694885},{"timestamp":1742403180000,"open":148.437,"high":148.557,"low":148.437,"close":148.556,"volume":0.13289999961853027},{"timestamp":1742403240000,"open":148.606,"high":148.606,"low":148.566,"close":148.576,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":148.577,"high":148.607,"low":148.556,"close":148.607,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":148.557,"high":148.567,"low":148.446,"close":148.447,"volume":0.11460000276565552},{"timestamp":1742403480000,"open":148.447,"high":148.447,"low":148.297,"close":148.327,"volume":0.07500000298023224},{"timestamp":1742403540000,"open":148.327,"high":148.366,"low":148.296,"close":148.366,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":148.437,"high":148.497,"low":148.437,"close":148.497,"volume":0.028200000524520874},{"timestamp":1742403660000,"open":148.497,"high":148.497,"low":148.366,"close":148.367,"volume":0.07919999957084656},{"timestamp":1742403720000,"open":148.406,"high":148.407,"low":148.367,"close":148.407,"volume":0.03629999980330467},{"timestamp":1742403780000,"open":148.366,"high":148.426,"low":148.366,"close":148.387,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":148.396,"high":148.396,"low":148.396,"close":148.396,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":148.417,"high":148.487,"low":148.397,"close":148.487,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":148.486,"high":148.486,"low":148.396,"close":148.396,"volume":0.022199999541044235},{"timestamp":1742404020000,"open":148.446,"high":148.446,"low":148.397,"close":148.397,"volume":0.022199999541044235},{"timestamp":1742404080000,"open":148.476,"high":148.476,"low":148.356,"close":148.357,"volume":0.07500000298023224},{"timestamp":1742404140000,"open":148.396,"high":148.487,"low":148.346,"close":148.486,"volume":0.1469999998807907},{"timestamp":1742404200000,"open":148.396,"high":148.505,"low":148.267,"close":148.505,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":148.527,"high":148.536,"low":148.526,"close":148.536,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":148.377,"high":148.477,"low":148.376,"close":148.376,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":148.267,"high":148.407,"low":148.266,"close":148.266,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":148.266,"high":148.337,"low":148.266,"close":148.337,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":148.387,"high":148.437,"low":148.336,"close":148.437,"volume":0.17249999940395355},{"timestamp":1742404560000,"open":148.436,"high":148.436,"low":148.436,"close":148.436,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":148.446,"high":148.537,"low":148.446,"close":148.467,"volume":0.1428000032901764},{"timestamp":1742404680000,"open":148.477,"high":148.626,"low":148.477,"close":148.597,"volume":0.18569999933242798},{"timestamp":1742404740000,"open":148.607,"high":148.607,"low":148.526,"close":148.526,"volume":0.061799999326467514},{"timestamp":1742404800000,"open":148.557,"high":148.637,"low":148.527,"close":148.527,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":148.527,"high":148.527,"low":148.506,"close":148.506,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":148.507,"high":148.616,"low":148.507,"close":148.557,"volume":0.10649999976158142},{"timestamp":1742404980000,"open":148.567,"high":148.567,"low":148.557,"close":148.566,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":148.566,"high":148.567,"low":148.536,"close":148.556,"volume":0.06689999997615814},{"timestamp":1742405100000,"open":148.556,"high":148.556,"low":148.556,"close":148.556,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":148.566,"high":148.766,"low":148.566,"close":148.766,"volume":0.1356000006198883},{"timestamp":1742405220000,"open":148.796,"high":148.817,"low":148.606,"close":148.606,"volume":0.093299999833107},{"timestamp":1742405280000,"open":148.527,"high":148.566,"low":148.527,"close":148.566,"volume":0.014100000262260437},{"timestamp":1742405340000,"open":148.606,"high":148.636,"low":148.576,"close":148.617,"volume":0.13289999961853027},{"timestamp":1742405400000,"open":148.577,"high":148.667,"low":148.576,"close":148.617,"volume":0.17159999907016754},{"timestamp":1742405460000,"open":148.376,"high":148.487,"low":148.106,"close":148.167,"volume":0.08399999886751175},{"timestamp":1742405520000,"open":148.167,"high":148.167,"low":148.167,"close":148.167,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":148.166,"high":148.406,"low":148.166,"close":148.327,"volume":0.10559999942779541},{"timestamp":1742405640000,"open":148.166,"high":148.377,"low":148.166,"close":148.306,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":148.306,"high":148.306,"low":148.306,"close":148.306,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":148.306,"high":148.447,"low":148.306,"close":148.447,"volume":0.10830000042915344},{"timestamp":1742405820000,"open":148.386,"high":148.397,"low":148.386,"close":148.397,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":148.397,"high":148.397,"low":148.387,"close":148.387,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":148.387,"high":148.396,"low":148.386,"close":148.386,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":148.386,"high":148.386,"low":148.386,"close":148.386,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":148.387,"high":148.416,"low":148.386,"close":148.416,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":148.416,"high":148.416,"low":148.236,"close":148.236,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":148.237,"high":148.237,"low":147.996,"close":148.197,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":148.197,"high":148.197,"low":147.896,"close":147.896,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":147.897,"high":148.156,"low":147.897,"close":147.977,"volume":0.053700000047683716},{"timestamp":1742406360000,"open":147.977,"high":148.157,"low":147.976,"close":147.986,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":148.116,"high":148.117,"low":148.116,"close":148.117,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":147.987,"high":148.157,"low":147.987,"close":148.157,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":148.156,"high":148.176,"low":147.986,"close":148.176,"volume":0.093299999833107},{"timestamp":1742406600000,"open":148.166,"high":148.177,"low":148.166,"close":148.166,"volume":0.13199999928474426},{"timestamp":1742406660000,"open":148.167,"high":148.276,"low":148.166,"close":148.276,"volume":0.17159999907016754},{"timestamp":1742406720000,"open":148.277,"high":148.277,"low":148.166,"close":148.166,"volume":0.15839999914169312},{"timestamp":1742406780000,"open":148.197,"high":148.206,"low":148.196,"close":148.197,"volume":0.093299999833107},{"timestamp":1742406840000,"open":148.196,"high":148.227,"low":148.196,"close":148.206,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":148.206,"high":148.207,"low":148.206,"close":148.207,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":148.206,"high":148.206,"low":148.166,"close":148.177,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":148.176,"high":148.176,"low":148.176,"close":148.176,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":148.186,"high":148.186,"low":147.787,"close":147.787,"volume":0.15929999947547913},{"timestamp":1742407140000,"open":147.786,"high":147.787,"low":147.586,"close":147.596,"volume":0.21209999918937683},{"timestamp":1742407200000,"open":147.596,"high":147.776,"low":147.476,"close":147.776,"volume":0.21330000460147858},{"timestamp":1742407260000,"open":147.856,"high":148.027,"low":147.416,"close":147.416,"volume":0.11550000309944153},{"timestamp":1742407320000,"open":147.417,"high":148.076,"low":147.416,"close":147.996,"volume":0.05550000071525574},{"timestamp":1742407380000,"open":148.126,"high":148.307,"low":147.997,"close":148.177,"volume":0.21480000019073486},{"timestamp":1742407440000,"open":148.177,"high":148.357,"low":148.176,"close":148.267,"volume":0.186599999666214},{"timestamp":1742407500000,"open":148.176,"high":148.187,"low":147.757,"close":148.006,"volume":0.14190000295639038},{"timestamp":1742407560000,"open":148.007,"high":148.007,"low":147.996,"close":147.997,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":147.996,"high":148.207,"low":147.996,"close":148.146,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":148.146,"high":148.207,"low":148.146,"close":148.146,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":148.146,"high":148.247,"low":148.146,"close":148.216,"volume":0.11969999969005585},{"timestamp":1742407800000,"open":148.216,"high":148.367,"low":148.206,"close":148.367,"volume":0.09600000083446503},{"timestamp":1742407860000,"open":148.227,"high":148.276,"low":148.126,"close":148.126,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":148.237,"high":148.237,"low":148.166,"close":148.187,"volume":0.06870000064373016},{"timestamp":1742407980000,"open":148.187,"high":148.196,"low":148.187,"close":148.196,"volume":0.04050000011920929},{"timestamp":1742408040000,"open":148.207,"high":148.217,"low":148.197,"close":148.197,"volume":0.04050000011920929},{"timestamp":1742408100000,"open":148.196,"high":148.196,"low":148.196,"close":148.196,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":148.266,"high":148.266,"low":148.196,"close":148.196,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":148.196,"high":148.267,"low":148.196,"close":148.256,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":148.257,"high":148.257,"low":148.256,"close":148.256,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":148.197,"high":148.206,"low":148.196,"close":148.206,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":148.217,"high":148.297,"low":148.217,"close":148.256,"volume":0.10740000009536743},{"timestamp":1742408460000,"open":148.247,"high":148.276,"low":148.247,"close":148.276,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":148.247,"high":148.456,"low":148.247,"close":148.456,"volume":0.05550000071525574},{"timestamp":1742408580000,"open":148.407,"high":148.407,"low":148.366,"close":148.366,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":148.366,"high":148.367,"low":148.366,"close":148.367,"volume":0.07919999957084656},{"timestamp":1742408700000,"open":148.307,"high":148.366,"low":148.287,"close":148.307,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":148.317,"high":148.317,"low":148.276,"close":148.277,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":148.247,"high":148.247,"low":148.157,"close":148.157,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":148.216,"high":148.217,"low":148.157,"close":148.217,"volume":0.03959999978542328},{"timestamp":1742409000000,"open":148.226,"high":148.347,"low":148.226,"close":148.347,"volume":0.11969999969005585},{"timestamp":1742409060000,"open":148.366,"high":148.436,"low":148.287,"close":148.357,"volume":0.094200000166893},{"timestamp":1742409120000,"open":148.366,"high":148.547,"low":148.356,"close":148.536,"volume":0.08370000123977661},{"timestamp":1742409180000,"open":148.476,"high":148.476,"low":148.357,"close":148.357,"volume":0.09239999949932098},{"timestamp":1742409240000,"open":148.377,"high":148.427,"low":148.316,"close":148.427,"volume":0.06780000030994415},{"timestamp":1742409300000,"open":148.317,"high":148.646,"low":148.317,"close":148.556,"volume":0.06870000064373016},{"timestamp":1742409360000,"open":148.557,"high":148.557,"low":148.316,"close":148.316,"volume":0.08820000290870667},{"timestamp":1742409420000,"open":148.317,"high":148.317,"low":148.316,"close":148.316,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":148.316,"high":148.346,"low":148.296,"close":148.296,"volume":0.06689999997615814},{"timestamp":1742409540000,"open":148.297,"high":148.386,"low":148.296,"close":148.296,"volume":0.07680000364780426},{"timestamp":1742409660000,"open":148.326,"high":148.537,"low":148.306,"close":148.536,"volume":0.08100000023841858},{"timestamp":1742409720000,"open":148.307,"high":148.566,"low":148.306,"close":148.566,"volume":0.094200000166893},{"timestamp":1742409780000,"open":148.576,"high":148.607,"low":148.536,"close":148.607,"volume":0.04410000145435333},{"timestamp":1742409840000,"open":148.617,"high":148.707,"low":148.616,"close":148.707,"volume":0.05460000038146973},{"timestamp":1742409900000,"open":148.707,"high":148.707,"low":148.246,"close":148.507,"volume":0.12030000239610672},{"timestamp":1742409960000,"open":148.247,"high":148.306,"low":148.246,"close":148.246,"volume":0.06689999997615814},{"timestamp":1742410020000,"open":148.427,"high":148.427,"low":148.426,"close":148.426,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":148.427,"high":148.476,"low":148.307,"close":148.476,"volume":0.027300000190734863},{"timestamp":1742410140000,"open":148.477,"high":148.686,"low":148.186,"close":148.527,"volume":0.1347000002861023},{"timestamp":1742410200000,"open":148.707,"high":148.707,"low":148.537,"close":148.636,"volume":0.08009999990463257},{"timestamp":1742410260000,"open":148.637,"high":148.637,"low":148.637,"close":148.637,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":148.597,"high":148.936,"low":148.597,"close":148.826,"volume":0.1761000007390976},{"timestamp":1742410380000,"open":148.946,"high":149.07,"low":148.826,"close":149.016,"volume":0.13650000095367432},{"timestamp":1742410440000,"open":149.016,"high":149.017,"low":148.936,"close":148.936,"volume":0.10649999976158142},{"timestamp":1742410500000,"open":148.987,"high":149.067,"low":148.906,"close":149.067,"volume":0.16920000314712524},{"timestamp":1742410560000,"open":149.087,"high":149.217,"low":149.086,"close":149.087,"volume":0.11819999665021896},{"timestamp":1742410620000,"open":149.136,"high":149.136,"low":149.136,"close":149.136,"volume":0.0008999999845400453},{"timestamp":1742410680000,"open":149.137,"high":149.137,"low":149.047,"close":149.047,"volume":0.05339999869465828},{"timestamp":1742410740000,"open":149.047,"high":149.126,"low":149.046,"close":149.126,"volume":0.08100000023841858},{"timestamp":1742410800000,"open":149.146,"high":149.257,"low":149.146,"close":149.257,"volume":0.04500000178813934},{"timestamp":1742410860000,"open":149.267,"high":149.286,"low":149.207,"close":149.207,"volume":0.10740000009536743},{"timestamp":1742410920000,"open":149.226,"high":149.287,"low":149.226,"close":149.226,"volume":0.094200000166893},{"timestamp":1742410980000,"open":149.227,"high":149.257,"low":149.227,"close":149.257,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":149.266,"high":149.266,"low":149.206,"close":149.216,"volume":0.12060000002384186},{"timestamp":1742411100000,"open":149.217,"high":149.217,"low":149.177,"close":149.207,"volume":0.07590000331401825},{"timestamp":1742411220000,"open":149.247,"high":149.306,"low":149.246,"close":149.247,"volume":0.09179999679327011},{"timestamp":1742411280000,"open":149.246,"high":149.287,"low":149.206,"close":149.256,"volume":0.09239999949932098},{"timestamp":1742411340000,"open":149.257,"high":149.367,"low":149.226,"close":149.367,"volume":0.21480000019073486},{"timestamp":1742411400000,"open":149.376,"high":149.456,"low":149.366,"close":149.447,"volume":0.10920000076293945},{"timestamp":1742411460000,"open":149.446,"high":149.557,"low":149.446,"close":149.557,"volume":0.16110000014305115},{"timestamp":1742411520000,"open":149.597,"high":149.597,"low":149.527,"close":149.527,"volume":0.06780000030994415},{"timestamp":1742411580000,"open":149.556,"high":149.557,"low":149.456,"close":149.507,"volume":0.07769999653100967},{"timestamp":1742411640000,"open":149.506,"high":149.596,"low":149.456,"close":149.596,"volume":0.094200000166893},{"timestamp":1742411700000,"open":149.627,"high":149.747,"low":149.597,"close":149.747,"volume":0.14790000021457672},{"timestamp":1742411760000,"open":149.747,"high":149.806,"low":149.686,"close":149.706,"volume":0.2535000145435333},{"timestamp":1742411820000,"open":149.707,"high":149.877,"low":149.707,"close":149.846,"volume":0.06960000097751617},{"timestamp":1742411880000,"open":149.917,"high":149.917,"low":149.736,"close":149.736,"volume":0.18060000240802765},{"timestamp":1742411940000,"open":149.737,"high":149.737,"low":149.566,"close":149.667,"volume":0.188400000333786},{"timestamp":1742412000000,"open":149.667,"high":149.707,"low":149.536,"close":149.536,"volume":0.2070000022649765},{"timestamp":1742412060000,"open":149.536,"high":149.566,"low":149.446,"close":149.566,"volume":0.19020000100135803},{"timestamp":1742412120000,"open":149.597,"high":149.707,"low":149.596,"close":149.646,"volume":0.12060000002384186},{"timestamp":1742412180000,"open":149.676,"high":149.83,"low":149.676,"close":149.766,"volume":0.094200000166893},{"timestamp":1742412240000,"open":149.767,"high":149.776,"low":149.646,"close":149.646,"volume":0.21690000593662262},{"timestamp":1742412300000,"open":149.646,"high":149.646,"low":149.626,"close":149.626,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":149.627,"high":149.627,"low":149.496,"close":149.496,"volume":0.18539999425411224},{"timestamp":1742412420000,"open":149.456,"high":149.467,"low":149.076,"close":149.137,"volume":0.2012999951839447},{"timestamp":1742412480000,"open":149.137,"high":149.227,"low":148.986,"close":148.986,"volume":0.1428000032901764},{"timestamp":1742412540000,"open":148.987,"high":149.196,"low":148.957,"close":149.037,"volume":0.26429998874664307},{"timestamp":1742412600000,"open":149.037,"high":149.296,"low":149.036,"close":149.287,"volume":0.1875},{"timestamp":1742412660000,"open":149.287,"high":149.287,"low":148.756,"close":149.156,"volume":0.1428000032901764},{"timestamp":1742412720000,"open":149.257,"high":149.347,"low":148.946,"close":148.947,"volume":0.2280000001192093},{"timestamp":1742412780000,"open":149.037,"high":149.566,"low":148.947,"close":149.506,"volume":0.1851000040769577},{"timestamp":1742412840000,"open":149.507,"high":149.696,"low":149.506,"close":149.636,"volume":0.10830000042915344},{"timestamp":1742412900000,"open":149.636,"high":149.667,"low":149.586,"close":149.617,"volume":0.1428000032901764},{"timestamp":1742412960000,"open":149.737,"high":149.927,"low":149.647,"close":149.926,"volume":0.18690000474452972},{"timestamp":1742413020000,"open":149.926,"high":149.967,"low":149.856,"close":149.857,"volume":0.19470000267028809},{"timestamp":1742413080000,"open":149.856,"high":149.926,"low":149.806,"close":149.926,"volume":0.1551000028848648},{"timestamp":1742413140000,"open":149.876,"high":149.946,"low":149.726,"close":149.747,"volume":0.2847000062465668},{"timestamp":1742413200000,"open":149.726,"high":150.036,"low":149.726,"close":149.956,"volume":0.20069999992847443},{"timestamp":1742413260000,"open":149.997,"high":150.217,"low":149.967,"close":150.216,"volume":0.29159998893737793},{"timestamp":1742413320000,"open":150.217,"high":150.296,"low":150.156,"close":150.216,"volume":0.259799987077713},{"timestamp":1742413380000,"open":150.216,"high":150.466,"low":150.207,"close":150.386,"volume":0.2484000027179718},{"timestamp":1742413440000,"open":150.456,"high":150.527,"low":150.406,"close":150.496,"volume":0.2280000001192093},{"timestamp":1742413500000,"open":150.556,"high":150.556,"low":150.296,"close":150.297,"volume":0.3021000027656555},{"timestamp":1742413560000,"open":150.297,"high":150.357,"low":150.296,"close":150.297,"volume":0.10830000042915344},{"timestamp":1742413620000,"open":150.296,"high":150.457,"low":150.216,"close":150.337,"volume":0.23280000686645508},{"timestamp":1742413680000,"open":150.296,"high":150.537,"low":150.296,"close":150.446,"volume":0.2535000145435333},{"timestamp":1742413740000,"open":150.447,"high":150.447,"low":149.746,"close":150.276,"volume":0.27480000257492065},{"timestamp":1742413800000,"open":150.357,"high":150.357,"low":149.897,"close":149.897,"volume":0.492900013923645},{"timestamp":1742413860000,"open":149.896,"high":149.896,"low":149.656,"close":149.767,"volume":0.24420000612735748},{"timestamp":1742413920000,"open":149.937,"high":149.997,"low":149.857,"close":149.866,"volume":0.18330000340938568},{"timestamp":1742413980000,"open":149.857,"high":150.126,"low":149.837,"close":150.097,"volume":0.19979999959468842},{"timestamp":1742414040000,"open":150.096,"high":150.266,"low":150.057,"close":150.247,"volume":0.28349998593330383},{"timestamp":1742414100000,"open":150.246,"high":150.297,"low":149.886,"close":150.007,"volume":0.5300999879837036},{"timestamp":1742414160000,"open":150.026,"high":150.027,"low":149.556,"close":149.866,"volume":0.5382000207901001},{"timestamp":1742414220000,"open":149.866,"high":149.957,"low":149.687,"close":149.726,"volume":0.5241000056266785},{"timestamp":1742414280000,"open":149.707,"high":149.707,"low":149.287,"close":149.287,"volume":0.4422000050544739},{"timestamp":1742414340000,"open":149.286,"high":149.817,"low":149.066,"close":149.286,"volume":0.9312000274658203}]