[{"timestamp":1742391000000,"open":146.707,"high":146.997,"low":146.587,"close":146.997,"volume":0.1469999998807907},{"timestamp":1742391060000,"open":146.996,"high":146.996,"low":146.597,"close":146.597,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":146.746,"high":146.746,"low":146.707,"close":146.707,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":146.707,"high":147.186,"low":146.707,"close":147.186,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":147.357,"high":147.437,"low":147.276,"close":147.436,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":147.437,"high":147.437,"low":147.436,"close":147.436,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":147.437,"high":147.437,"low":146.866,"close":146.977,"volume":0.11550000309944153},{"timestamp":1742391420000,"open":146.867,"high":146.936,"low":146.786,"close":146.936,"volume":0.12960000336170197},{"timestamp":1742391480000,"open":146.786,"high":146.857,"low":146.786,"close":146.857,"volume":0.026399999856948853},{"timestamp":1742391540000,"open":147.057,"high":147.057,"low":147.057,"close":147.057,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":147.037,"high":147.037,"low":147.037,"close":147.037,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":147.036,"high":147.037,"low":146.976,"close":146.976,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":146.996,"high":146.996,"low":146.996,"close":146.996,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":146.996,"high":146.997,"low":146.996,"close":146.997,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":146.996,"high":147.026,"low":146.976,"close":147.026,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":147.037,"high":147.207,"low":147.036,"close":147.206,"volume":0.15150000154972076},{"timestamp":1742391960000,"open":147.207,"high":147.267,"low":147.146,"close":147.226,"volume":0.12060000002384186},{"timestamp":1742392020000,"open":147.227,"high":147.377,"low":147.146,"close":147.376,"volume":0.1451999992132187},{"timestamp":1742392080000,"open":147.147,"high":147.337,"low":147.147,"close":147.337,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":147.156,"high":147.276,"low":147.156,"close":147.156,"volume":0.06599999964237213},{"timestamp":1742392200000,"open":147.226,"high":147.267,"low":147.157,"close":147.157,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":147.267,"high":147.267,"low":147.157,"close":147.157,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":147.147,"high":147.277,"low":147.126,"close":147.126,"volume":0.06270000338554382},{"timestamp":1742392440000,"open":147.127,"high":147.317,"low":147.127,"close":147.307,"volume":0.11969999969005585},{"timestamp":1742392500000,"open":147.277,"high":147.477,"low":147.277,"close":147.477,"volume":0.093299999833107},{"timestamp":1742392560000,"open":147.487,"high":147.496,"low":147.487,"close":147.496,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":147.496,"high":147.497,"low":147.276,"close":147.277,"volume":0.08399999886751175},{"timestamp":1742392680000,"open":147.257,"high":147.257,"low":147.257,"close":147.257,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":147.257,"high":147.257,"low":147.257,"close":147.257,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":147.256,"high":147.406,"low":147.256,"close":147.336,"volume":0.07769999653100967},{"timestamp":1742392860000,"open":147.337,"high":147.417,"low":147.336,"close":147.417,"volume":0.08100000023841858},{"timestamp":1742392920000,"open":147.416,"high":147.417,"low":147.296,"close":147.296,"volume":0.17339999973773956},{"timestamp":1742392980000,"open":147.376,"high":147.377,"low":147.296,"close":147.296,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":147.306,"high":147.306,"low":147.186,"close":147.187,"volume":0.186599999666214},{"timestamp":1742393100000,"open":147.097,"high":147.297,"low":147.097,"close":147.256,"volume":0.08190000057220459},{"timestamp":1742393160000,"open":147.296,"high":147.296,"low":147.166,"close":147.166,"volume":0.15839999914169312},{"timestamp":1742393220000,"open":147.097,"high":147.097,"low":147.097,"close":147.097,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":147.096,"high":147.096,"low":146.706,"close":146.706,"volume":0.296099990606308},{"timestamp":1742393340000,"open":146.866,"high":146.987,"low":146.707,"close":146.986,"volume":0.08100000023841858},{"timestamp":1742393400000,"open":147.006,"high":147.006,"low":146.766,"close":146.966,"volume":0.13289999961853027},{"timestamp":1742393460000,"open":146.767,"high":146.877,"low":146.767,"close":146.877,"volume":0.04050000011920929},{"timestamp":1742393520000,"open":146.946,"high":146.946,"low":146.946,"close":146.946,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":146.947,"high":146.947,"low":146.946,"close":146.946,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":146.957,"high":147.047,"low":146.947,"close":147.047,"volume":0.05460000038146973},{"timestamp":1742393760000,"open":146.956,"high":146.957,"low":146.856,"close":146.856,"volume":0.15839999914169312},{"timestamp":1742393820000,"open":146.866,"high":146.936,"low":146.866,"close":146.936,"volume":0.04050000011920929},{"timestamp":1742393880000,"open":146.917,"high":146.947,"low":146.896,"close":146.897,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":146.897,"high":146.897,"low":146.816,"close":146.816,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":146.846,"high":146.957,"low":146.846,"close":146.957,"volume":0.028200000524520874},{"timestamp":1742394060000,"open":146.887,"high":146.887,"low":146.857,"close":146.857,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":146.867,"high":146.867,"low":146.867,"close":146.867,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":146.876,"high":147.017,"low":146.876,"close":147.017,"volume":0.093299999833107},{"timestamp":1742394300000,"open":146.907,"high":146.907,"low":146.827,"close":146.847,"volume":0.11550000309944153},{"timestamp":1742394360000,"open":146.847,"high":147.006,"low":146.847,"close":147.006,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":146.946,"high":146.946,"low":146.906,"close":146.906,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":146.947,"high":146.947,"low":146.947,"close":146.947,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":146.947,"high":146.947,"low":146.906,"close":146.937,"volume":0.07500000298023224},{"timestamp":1742394600000,"open":146.937,"high":146.937,"low":146.856,"close":146.856,"volume":0.08820000290870667},{"timestamp":1742394660000,"open":146.847,"high":146.857,"low":146.847,"close":146.856,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":146.847,"high":146.866,"low":146.756,"close":146.756,"volume":0.07590000331401825},{"timestamp":1742394780000,"open":146.767,"high":146.767,"low":146.767,"close":146.767,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":146.767,"high":146.767,"low":146.697,"close":146.697,"volume":0.04859999939799309},{"timestamp":1742394900000,"open":146.696,"high":146.696,"low":146.617,"close":146.617,"volume":0.07500000298023224},{"timestamp":1742394960000,"open":146.616,"high":146.626,"low":146.616,"close":146.626,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":146.657,"high":146.657,"low":146.526,"close":146.526,"volume":0.11879999935626984},{"timestamp":1742395080000,"open":146.507,"high":146.547,"low":146.487,"close":146.507,"volume":0.10559999942779541},{"timestamp":1742395140000,"open":146.516,"high":146.526,"low":146.477,"close":146.477,"volume":0.11879999935626984},{"timestamp":1742395200000,"open":146.507,"high":146.507,"low":146.507,"close":146.507,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":146.467,"high":146.477,"low":146.387,"close":146.397,"volume":0.11460000276565552},{"timestamp":1742395320000,"open":146.457,"high":146.457,"low":146.407,"close":146.456,"volume":0.04619999974966049},{"timestamp":1742395380000,"open":146.456,"high":146.497,"low":146.376,"close":146.447,"volume":0.05460000038146973},{"timestamp":1742395440000,"open":146.477,"high":146.477,"low":146.477,"close":146.477,"volume":0.0008999999845400453},{"timestamp":1742395500000,"open":146.486,"high":146.597,"low":146.486,"close":146.597,"volume":0.06870000064373016},{"timestamp":1742395560000,"open":146.577,"high":146.587,"low":146.576,"close":146.587,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":146.597,"high":146.687,"low":146.597,"close":146.687,"volume":0.05640000104904175},{"timestamp":1742395680000,"open":146.697,"high":146.767,"low":146.696,"close":146.767,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":146.777,"high":146.797,"low":146.777,"close":146.777,"volume":0.014999999664723873},{"timestamp":1742395860000,"open":146.796,"high":146.796,"low":146.796,"close":146.796,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":146.777,"high":146.786,"low":146.706,"close":146.736,"volume":0.08910000324249268},{"timestamp":1742395980000,"open":146.807,"high":146.837,"low":146.727,"close":146.837,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":146.767,"high":146.767,"low":146.747,"close":146.747,"volume":0.0494999997317791},{"timestamp":1742396100000,"open":146.757,"high":146.767,"low":146.757,"close":146.757,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":146.737,"high":146.737,"low":146.737,"close":146.737,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":146.757,"high":146.757,"low":146.757,"close":146.757,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":146.776,"high":146.776,"low":146.736,"close":146.736,"volume":0.03959999978542328},{"timestamp":1742396460000,"open":146.747,"high":146.757,"low":146.737,"close":146.757,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":146.757,"high":146.806,"low":146.757,"close":146.766,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":146.787,"high":146.787,"low":146.767,"close":146.777,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":146.787,"high":146.787,"low":146.767,"close":146.767,"volume":0.06599999964237213},{"timestamp":1742396700000,"open":146.777,"high":146.777,"low":146.597,"close":146.597,"volume":0.11940000206232071},{"timestamp":1742396760000,"open":146.597,"high":146.597,"low":146.586,"close":146.596,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":146.586,"high":146.686,"low":146.586,"close":146.686,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":146.686,"high":146.807,"low":146.686,"close":146.776,"volume":0.0414000004529953},{"timestamp":1742396940000,"open":146.757,"high":146.757,"low":146.756,"close":146.756,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":146.767,"high":146.767,"low":146.767,"close":146.767,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":146.817,"high":146.917,"low":146.817,"close":146.917,"volume":0.0414000004529953},{"timestamp":1742397120000,"open":146.906,"high":147.136,"low":146.906,"close":147.136,"volume":0.22619999945163727},{"timestamp":1742397180000,"open":147.156,"high":147.156,"low":147.156,"close":147.156,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":147.156,"high":147.157,"low":147.156,"close":147.157,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":147.157,"high":147.157,"low":147.096,"close":147.096,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":147.027,"high":147.027,"low":146.956,"close":146.956,"volume":0.11460000276565552},{"timestamp":1742397480000,"open":146.936,"high":146.947,"low":146.936,"close":146.947,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":146.947,"high":146.947,"low":146.946,"close":146.946,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":146.966,"high":147.057,"low":146.966,"close":147.026,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":147.057,"high":147.057,"low":147.056,"close":147.056,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":147.057,"high":147.057,"low":147.057,"close":147.057,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":147.066,"high":147.066,"low":147.066,"close":147.066,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":147.066,"high":147.067,"low":146.996,"close":147.067,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":147.067,"high":147.067,"low":147.067,"close":147.067,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":147.066,"high":147.067,"low":147.066,"close":147.067,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":147.066,"high":147.076,"low":147.066,"close":147.076,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":147.096,"high":147.196,"low":147.096,"close":147.196,"volume":0.06780000030994415},{"timestamp":1742398200000,"open":147.156,"high":147.156,"low":147.096,"close":147.096,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":147.067,"high":147.067,"low":147.067,"close":147.067,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":147.087,"high":147.087,"low":147.087,"close":147.087,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":147.086,"high":147.107,"low":147.086,"close":147.106,"volume":0.052799999713897705},{"timestamp":1742398500000,"open":147.107,"high":147.107,"low":147.076,"close":147.076,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":146.976,"high":147.007,"low":146.976,"close":147.007,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":147.007,"high":147.136,"low":147.006,"close":147.136,"volume":0.10649999976158142},{"timestamp":1742398740000,"open":147.147,"high":147.237,"low":147.147,"close":147.237,"volume":0.13289999961853027},{"timestamp":1742398800000,"open":147.246,"high":147.317,"low":147.236,"close":147.317,"volume":0.15929999947547913},{"timestamp":1742398860000,"open":147.316,"high":147.316,"low":147.316,"close":147.316,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":147.276,"high":147.287,"low":147.186,"close":147.186,"volume":0.1451999992132187},{"timestamp":1742398980000,"open":147.157,"high":147.157,"low":147.127,"close":147.127,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":147.126,"high":147.126,"low":147.126,"close":147.126,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":147.137,"high":147.137,"low":146.957,"close":147.126,"volume":0.10559999942779541},{"timestamp":1742399220000,"open":147.126,"high":147.147,"low":147.126,"close":147.147,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":147.156,"high":147.156,"low":147.156,"close":147.156,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":147.177,"high":147.177,"low":147.176,"close":147.176,"volume":0.014999999664723873},{"timestamp":1742399460000,"open":147.196,"high":147.217,"low":147.156,"close":147.157,"volume":0.11879999935626984},{"timestamp":1742399520000,"open":147.177,"high":147.236,"low":147.176,"close":147.236,"volume":0.0414000004529953},{"timestamp":1742399580000,"open":147.256,"high":147.257,"low":147.256,"close":147.257,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":147.276,"high":147.376,"low":147.276,"close":147.337,"volume":0.09600000083446503},{"timestamp":1742399700000,"open":147.336,"high":147.336,"low":147.336,"close":147.336,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":147.326,"high":147.326,"low":147.206,"close":147.206,"volume":0.10649999976158142},{"timestamp":1742399820000,"open":147.176,"high":147.176,"low":147.176,"close":147.176,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":147.146,"high":147.247,"low":147.146,"close":147.247,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":147.246,"high":147.247,"low":147.236,"close":147.236,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":147.256,"high":147.337,"low":147.256,"close":147.316,"volume":0.094200000166893},{"timestamp":1742400060000,"open":147.316,"high":147.316,"low":147.276,"close":147.277,"volume":0.07500000298023224},{"timestamp":1742400120000,"open":147.217,"high":147.217,"low":147.217,"close":147.217,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":147.266,"high":147.297,"low":147.266,"close":147.276,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":147.277,"high":147.277,"low":147.276,"close":147.276,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":147.297,"high":147.297,"low":147.297,"close":147.297,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":147.317,"high":147.336,"low":147.317,"close":147.336,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":147.357,"high":147.357,"low":147.336,"close":147.336,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":147.336,"high":147.386,"low":147.336,"close":147.386,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":147.367,"high":147.367,"low":147.276,"close":147.276,"volume":0.14100000262260437},{"timestamp":1742400600000,"open":147.276,"high":147.276,"low":147.276,"close":147.276,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":147.276,"high":147.276,"low":147.186,"close":147.186,"volume":0.10140000283718109},{"timestamp":1742400780000,"open":147.187,"high":147.187,"low":147.176,"close":147.176,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":147.187,"high":147.187,"low":147.187,"close":147.187,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":147.146,"high":147.156,"low":147.146,"close":147.156,"volume":0.04050000011920929},{"timestamp":1742400960000,"open":147.157,"high":147.166,"low":147.157,"close":147.166,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":147.157,"high":147.157,"low":147.157,"close":147.157,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":147.207,"high":147.257,"low":147.156,"close":147.256,"volume":0.08009999990463257},{"timestamp":1742401320000,"open":147.256,"high":147.267,"low":147.256,"close":147.267,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":147.267,"high":147.387,"low":147.266,"close":147.387,"volume":0.11879999935626984},{"timestamp":1742401440000,"open":147.386,"high":147.386,"low":147.256,"close":147.277,"volume":0.1023000031709671},{"timestamp":1742401500000,"open":147.326,"high":147.326,"low":147.277,"close":147.296,"volume":0.027300000190734863},{"timestamp":1742401680000,"open":147.326,"high":147.367,"low":147.297,"close":147.367,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":147.366,"high":147.436,"low":147.366,"close":147.436,"volume":0.10740000009536743},{"timestamp":1742401860000,"open":147.406,"high":147.406,"low":147.366,"close":147.366,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":147.366,"high":147.366,"low":147.326,"close":147.326,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":147.326,"high":147.336,"low":147.326,"close":147.336,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":147.346,"high":147.346,"low":147.326,"close":147.326,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":147.376,"high":147.376,"low":147.326,"close":147.337,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":147.337,"high":147.337,"low":147.337,"close":147.337,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":147.337,"high":147.337,"low":147.337,"close":147.337,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":147.336,"high":147.337,"low":147.336,"close":147.337,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":147.317,"high":147.317,"low":147.277,"close":147.277,"volume":0.1023000031709671},{"timestamp":1742402460000,"open":147.337,"high":147.347,"low":147.297,"close":147.346,"volume":0.06780000030994415},{"timestamp":1742402520000,"open":147.367,"high":147.367,"low":147.366,"close":147.366,"volume":0.04050000011920929},{"timestamp":1742402580000,"open":147.396,"high":147.397,"low":147.297,"close":147.346,"volume":0.11879999935626984},{"timestamp":1742402640000,"open":147.347,"high":147.347,"low":147.346,"close":147.346,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":147.346,"high":147.346,"low":147.346,"close":147.346,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":147.326,"high":147.326,"low":147.306,"close":147.306,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":147.277,"high":147.277,"low":147.236,"close":147.236,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":147.186,"high":147.227,"low":147.186,"close":147.197,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":147.216,"high":147.216,"low":147.216,"close":147.216,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":147.216,"high":147.216,"low":147.216,"close":147.216,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":147.217,"high":147.217,"low":147.217,"close":147.217,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":147.237,"high":147.276,"low":147.237,"close":147.276,"volume":0.053700000047683716},{"timestamp":1742403360000,"open":147.257,"high":147.257,"low":147.176,"close":147.176,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":147.176,"high":147.176,"low":147.096,"close":147.106,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":147.106,"high":147.126,"low":147.106,"close":147.126,"volume":0.04050000011920929},{"timestamp":1742403540000,"open":147.106,"high":147.116,"low":147.106,"close":147.116,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":147.126,"high":147.156,"low":147.126,"close":147.156,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":147.157,"high":147.157,"low":147.156,"close":147.157,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":147.157,"high":147.157,"low":147.156,"close":147.157,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":147.126,"high":147.147,"low":147.126,"close":147.126,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":147.087,"high":147.087,"low":147.016,"close":147.016,"volume":0.08009999990463257},{"timestamp":1742403960000,"open":146.996,"high":147.106,"low":146.976,"close":147.106,"volume":0.0828000009059906},{"timestamp":1742404020000,"open":147.127,"high":147.127,"low":147.026,"close":147.026,"volume":0.10320000350475311},{"timestamp":1742404140000,"open":147.026,"high":147.026,"low":147.007,"close":147.007,"volume":0.03539999946951866},{"timestamp":1742404320000,"open":147.017,"high":147.017,"low":147.006,"close":147.006,"volume":0.061799999326467514},{"timestamp":1742404440000,"open":146.957,"high":146.957,"low":146.956,"close":146.956,"volume":0.06599999964237213},{"timestamp":1742404560000,"open":146.926,"high":146.936,"low":146.867,"close":146.867,"volume":0.07590000331401825},{"timestamp":1742404680000,"open":146.866,"high":146.867,"low":146.866,"close":146.867,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":146.887,"high":147.006,"low":146.887,"close":146.987,"volume":0.06870000064373016},{"timestamp":1742404800000,"open":146.987,"high":146.987,"low":146.987,"close":146.987,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":146.987,"high":146.987,"low":146.987,"close":146.987,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":146.996,"high":146.996,"low":146.996,"close":146.996,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":147.016,"high":147.016,"low":147.016,"close":147.016,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":147.006,"high":147.016,"low":146.927,"close":146.927,"volume":0.10559999942779541},{"timestamp":1742405100000,"open":146.877,"high":146.877,"low":146.847,"close":146.847,"volume":0.12780000269412994},{"timestamp":1742405160000,"open":146.826,"high":146.826,"low":146.787,"close":146.787,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":146.786,"high":146.866,"low":146.786,"close":146.846,"volume":0.13199999928474426},{"timestamp":1742405280000,"open":146.826,"high":146.827,"low":146.796,"close":146.796,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":146.776,"high":146.777,"low":146.566,"close":146.566,"volume":0.18060000240802765},{"timestamp":1742405400000,"open":146.597,"high":146.687,"low":146.477,"close":146.687,"volume":0.06449999660253525},{"timestamp":1742405520000,"open":146.687,"high":146.687,"low":146.607,"close":146.616,"volume":0.03629999980330467},{"timestamp":1742405580000,"open":146.627,"high":146.627,"low":146.617,"close":146.627,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":146.687,"high":146.687,"low":146.627,"close":146.627,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":146.646,"high":146.677,"low":146.646,"close":146.677,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":146.687,"high":146.736,"low":146.686,"close":146.736,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":146.686,"high":146.686,"low":146.686,"close":146.686,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":146.687,"high":146.807,"low":146.687,"close":146.806,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":146.826,"high":146.856,"low":146.826,"close":146.856,"volume":0.06689999997615814},{"timestamp":1742406000000,"open":146.826,"high":146.847,"low":146.826,"close":146.826,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":146.807,"high":146.807,"low":146.766,"close":146.766,"volume":0.08820000290870667},{"timestamp":1742406120000,"open":146.776,"high":146.776,"low":146.766,"close":146.766,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":146.766,"high":146.767,"low":146.686,"close":146.686,"volume":0.07500000298023224},{"timestamp":1742406240000,"open":146.676,"high":146.676,"low":146.616,"close":146.616,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":146.596,"high":146.596,"low":146.536,"close":146.546,"volume":0.10559999942779541},{"timestamp":1742406360000,"open":146.546,"high":146.546,"low":146.307,"close":146.477,"volume":0.04529999941587448},{"timestamp":1742406420000,"open":146.486,"high":146.486,"low":146.486,"close":146.486,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":146.416,"high":146.446,"low":146.366,"close":146.366,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":146.356,"high":146.357,"low":146.356,"close":146.357,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":146.386,"high":146.417,"low":146.386,"close":146.417,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":146.416,"high":146.467,"low":146.416,"close":146.467,"volume":0.06689999997615814},{"timestamp":1742406720000,"open":146.517,"high":146.517,"low":146.466,"close":146.486,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":146.496,"high":146.507,"low":146.466,"close":146.497,"volume":0.093299999833107},{"timestamp":1742406840000,"open":146.477,"high":146.477,"low":146.466,"close":146.477,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":146.537,"high":146.537,"low":146.536,"close":146.536,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":146.477,"high":146.557,"low":146.476,"close":146.497,"volume":0.13199999928474426},{"timestamp":1742407020000,"open":146.497,"high":146.577,"low":146.497,"close":146.577,"volume":0.03539999946951866},{"timestamp":1742407080000,"open":146.596,"high":146.596,"low":146.577,"close":146.577,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":146.577,"high":146.577,"low":146.466,"close":146.467,"volume":0.12780000269412994},{"timestamp":1742407200000,"open":146.467,"high":146.537,"low":145.596,"close":146.516,"volume":0.28619998693466187},{"timestamp":1742407260000,"open":146.497,"high":146.567,"low":146.466,"close":146.567,"volume":0.10740000009536743},{"timestamp":1742407320000,"open":146.566,"high":146.607,"low":146.416,"close":146.607,"volume":0.10649999976158142},{"timestamp":1742407380000,"open":146.606,"high":146.617,"low":146.486,"close":146.526,"volume":0.17249999940395355},{"timestamp":1742407440000,"open":146.536,"high":146.626,"low":146.496,"close":146.626,"volume":0.1347000002861023},{"timestamp":1742407500000,"open":146.636,"high":146.636,"low":146.456,"close":146.456,"volume":0.13349999487400055},{"timestamp":1742407560000,"open":146.457,"high":146.457,"low":146.457,"close":146.457,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":146.456,"high":146.507,"low":146.456,"close":146.507,"volume":0.06599999964237213},{"timestamp":1742407680000,"open":146.536,"high":146.536,"low":146.536,"close":146.536,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":146.506,"high":146.587,"low":146.506,"close":146.566,"volume":0.10649999976158142},{"timestamp":1742407800000,"open":146.576,"high":146.597,"low":146.576,"close":146.597,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":146.596,"high":146.737,"low":146.596,"close":146.737,"volume":0.12150000035762787},{"timestamp":1742407920000,"open":146.746,"high":146.817,"low":146.737,"close":146.817,"volume":0.028200000524520874},{"timestamp":1742407980000,"open":146.847,"high":146.847,"low":146.847,"close":146.847,"volume":0.0008999999845400453},{"timestamp":1742408040000,"open":146.847,"high":146.847,"low":146.717,"close":146.827,"volume":0.07680000364780426},{"timestamp":1742408160000,"open":146.746,"high":146.786,"low":146.746,"close":146.786,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":146.787,"high":146.787,"low":146.686,"close":146.687,"volume":0.066600002348423},{"timestamp":1742408340000,"open":146.696,"high":146.746,"low":146.696,"close":146.746,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":146.746,"high":146.746,"low":146.646,"close":146.656,"volume":0.023099999874830246},{"timestamp":1742408460000,"open":146.686,"high":146.697,"low":146.686,"close":146.697,"volume":0.05460000038146973},{"timestamp":1742408520000,"open":146.676,"high":146.716,"low":146.676,"close":146.716,"volume":0.027300000190734863},{"timestamp":1742408580000,"open":146.696,"high":146.757,"low":146.676,"close":146.726,"volume":0.12870000302791595},{"timestamp":1742408640000,"open":146.706,"high":146.737,"low":146.706,"close":146.737,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":146.707,"high":146.767,"low":146.707,"close":146.747,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":146.746,"high":146.746,"low":146.706,"close":146.707,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":146.707,"high":146.756,"low":146.706,"close":146.707,"volume":0.093299999833107},{"timestamp":1742408880000,"open":146.706,"high":146.706,"low":146.617,"close":146.617,"volume":0.11460000276565552},{"timestamp":1742408940000,"open":146.616,"high":146.657,"low":146.616,"close":146.627,"volume":0.08009999990463257},{"timestamp":1742409000000,"open":146.646,"high":146.777,"low":146.646,"close":146.777,"volume":0.09510000050067902},{"timestamp":1742409060000,"open":146.787,"high":146.886,"low":146.776,"close":146.886,"volume":0.11969999969005585},{"timestamp":1742409120000,"open":146.886,"high":147.096,"low":146.886,"close":147.096,"volume":0.1469999998807907},{"timestamp":1742409180000,"open":147.106,"high":147.117,"low":147.077,"close":147.077,"volume":0.07500000298023224},{"timestamp":1742409240000,"open":147.077,"high":147.077,"low":146.936,"close":146.967,"volume":0.11640000343322754},{"timestamp":1742409300000,"open":146.976,"high":147.037,"low":146.976,"close":147.007,"volume":0.0908999964594841},{"timestamp":1742409360000,"open":147.006,"high":147.056,"low":147.006,"close":147.056,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":147.036,"high":147.037,"low":147.006,"close":147.016,"volume":0.09000000357627869},{"timestamp":1742409480000,"open":147.037,"high":147.037,"low":147.017,"close":147.017,"volume":0.0494999997317791},{"timestamp":1742409540000,"open":147.016,"high":147.016,"low":146.956,"close":146.986,"volume":0.06360000371932983},{"timestamp":1742409600000,"open":146.987,"high":146.987,"low":146.916,"close":146.916,"volume":0.04859999939799309},{"timestamp":1742409660000,"open":146.967,"high":147.027,"low":146.956,"close":147.027,"volume":0.094200000166893},{"timestamp":1742409720000,"open":147.026,"high":147.046,"low":146.967,"close":146.987,"volume":0.20550000667572021},{"timestamp":1742409780000,"open":147.026,"high":147.156,"low":146.986,"close":147.077,"volume":0.09510000050067902},{"timestamp":1742409840000,"open":147.086,"high":147.207,"low":147.086,"close":147.186,"volume":0.09239999949932098},{"timestamp":1742409900000,"open":147.267,"high":147.267,"low":147.196,"close":147.196,"volume":0.04050000011920929},{"timestamp":1742409960000,"open":147.196,"high":147.196,"low":147.127,"close":147.136,"volume":0.14100000262260437},{"timestamp":1742410020000,"open":147.146,"high":147.187,"low":147.146,"close":147.187,"volume":0.053700000047683716},{"timestamp":1742410080000,"open":147.176,"high":147.266,"low":147.176,"close":147.247,"volume":0.093299999833107},{"timestamp":1742410140000,"open":147.246,"high":147.246,"low":147.126,"close":147.136,"volume":0.13680000603199005},{"timestamp":1742410200000,"open":147.157,"high":147.167,"low":147.136,"close":147.137,"volume":0.03720000013709068},{"timestamp":1742410260000,"open":147.137,"high":147.137,"low":147.066,"close":147.116,"volume":0.11640000343322754},{"timestamp":1742410320000,"open":147.076,"high":147.197,"low":147.076,"close":147.127,"volume":0.12870000302791595},{"timestamp":1742410380000,"open":147.107,"high":147.226,"low":147.107,"close":147.166,"volume":0.09269999712705612},{"timestamp":1742410440000,"open":147.186,"high":147.187,"low":147.096,"close":147.117,"volume":0.08910000324249268},{"timestamp":1742410500000,"open":147.117,"high":147.156,"low":147.116,"close":147.156,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":147.25,"high":147.25,"low":147.166,"close":147.166,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":147.207,"high":147.207,"low":147.166,"close":147.167,"volume":0.08910000324249268},{"timestamp":1742410680000,"open":147.166,"high":147.166,"low":147.086,"close":147.087,"volume":0.061799999326467514},{"timestamp":1742410740000,"open":147.087,"high":147.116,"low":147.086,"close":147.116,"volume":0.094200000166893},{"timestamp":1742410800000,"open":147.186,"high":147.276,"low":147.186,"close":147.266,"volume":0.17579999566078186},{"timestamp":1742410860000,"open":147.287,"high":147.296,"low":147.277,"close":147.277,"volume":0.027300000190734863},{"timestamp":1742410920000,"open":147.287,"high":147.287,"low":147.277,"close":147.277,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":147.316,"high":147.316,"low":147.287,"close":147.297,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":147.286,"high":147.297,"low":147.236,"close":147.276,"volume":0.07680000364780426},{"timestamp":1742411100000,"open":147.287,"high":147.417,"low":147.286,"close":147.416,"volume":0.0714000016450882},{"timestamp":1742411160000,"open":147.417,"high":147.417,"low":147.386,"close":147.386,"volume":0.061799999326467514},{"timestamp":1742411220000,"open":147.386,"high":147.537,"low":147.287,"close":147.477,"volume":0.19110000133514404},{"timestamp":1742411280000,"open":147.447,"high":147.557,"low":147.447,"close":147.447,"volume":0.08579999953508377},{"timestamp":1742411340000,"open":147.467,"high":147.617,"low":147.467,"close":147.616,"volume":0.05640000104904175},{"timestamp":1742411400000,"open":147.676,"high":147.707,"low":147.626,"close":147.626,"volume":0.08009999990463257},{"timestamp":1742411460000,"open":147.636,"high":147.637,"low":147.406,"close":147.486,"volume":0.18389999866485596},{"timestamp":1742411520000,"open":147.487,"high":147.506,"low":147.406,"close":147.446,"volume":0.094200000166893},{"timestamp":1742411580000,"open":147.416,"high":147.477,"low":147.406,"close":147.426,"volume":0.12780000269412994},{"timestamp":1742411640000,"open":147.427,"high":147.527,"low":147.426,"close":147.436,"volume":0.12960000336170197},{"timestamp":1742411700000,"open":147.467,"high":147.577,"low":147.446,"close":147.577,"volume":0.10830000042915344},{"timestamp":1742411760000,"open":147.577,"high":147.577,"low":147.486,"close":147.486,"volume":0.14100000262260437},{"timestamp":1742411820000,"open":147.496,"high":147.496,"low":147.396,"close":147.427,"volume":0.2079000025987625},{"timestamp":1742411880000,"open":147.486,"high":147.577,"low":147.427,"close":147.436,"volume":0.17010000348091125},{"timestamp":1742411940000,"open":147.457,"high":147.517,"low":147.457,"close":147.517,"volume":0.04410000145435333},{"timestamp":1742412000000,"open":147.516,"high":147.517,"low":147.426,"close":147.427,"volume":0.1428000032901764},{"timestamp":1742412060000,"open":147.427,"high":147.507,"low":147.397,"close":147.407,"volume":0.09510000050067902},{"timestamp":1742412120000,"open":147.447,"high":147.457,"low":147.447,"close":147.447,"volume":0.08009999990463257},{"timestamp":1742412180000,"open":147.447,"high":147.447,"low":147.406,"close":147.417,"volume":0.066600002348423},{"timestamp":1742412240000,"open":147.426,"high":147.436,"low":147.346,"close":147.377,"volume":0.09600000083446503},{"timestamp":1742412300000,"open":147.377,"high":147.447,"low":147.377,"close":147.436,"volume":0.06780000030994415},{"timestamp":1742412360000,"open":147.446,"high":147.447,"low":147.396,"close":147.447,"volume":0.038100000470876694},{"timestamp":1742412420000,"open":147.447,"high":147.447,"low":147.396,"close":147.397,"volume":0.07500000298023224},{"timestamp":1742412480000,"open":147.457,"high":147.527,"low":147.407,"close":147.407,"volume":0.149399995803833},{"timestamp":1742412540000,"open":147.406,"high":147.506,"low":147.377,"close":147.467,"volume":0.12210000306367874},{"timestamp":1742412600000,"open":147.507,"high":147.647,"low":147.507,"close":147.616,"volume":0.11490000039339066},{"timestamp":1742412660000,"open":147.626,"high":147.717,"low":147.496,"close":147.496,"volume":0.27390000224113464},{"timestamp":1742412720000,"open":147.497,"high":147.547,"low":147.497,"close":147.547,"volume":0.08190000057220459},{"timestamp":1742412780000,"open":147.567,"high":147.597,"low":147.566,"close":147.587,"volume":0.06689999997615814},{"timestamp":1742412840000,"open":147.646,"high":147.686,"low":147.596,"close":147.656,"volume":0.07050000131130219},{"timestamp":1742412900000,"open":147.667,"high":147.746,"low":147.666,"close":147.667,"volume":0.12630000710487366},{"timestamp":1742412960000,"open":147.657,"high":147.657,"low":147.656,"close":147.656,"volume":0.03959999978542328},{"timestamp":1742413020000,"open":147.726,"high":147.736,"low":147.726,"close":147.736,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":147.746,"high":147.787,"low":147.746,"close":147.787,"volume":0.06599999964237213},{"timestamp":1742413140000,"open":147.797,"high":147.797,"low":147.617,"close":147.626,"volume":0.1956000030040741},{"timestamp":1742413200000,"open":147.627,"high":147.656,"low":147.587,"close":147.636,"volume":0.1446000039577484},{"timestamp":1742413260000,"open":147.637,"high":147.657,"low":147.606,"close":147.607,"volume":0.07590000331401825},{"timestamp":1742413320000,"open":147.617,"high":147.617,"low":147.496,"close":147.496,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":147.497,"high":147.607,"low":147.497,"close":147.537,"volume":0.10740000009536743},{"timestamp":1742413440000,"open":147.536,"high":147.787,"low":147.536,"close":147.787,"volume":0.22709999978542328},{"timestamp":1742413500000,"open":147.817,"high":147.837,"low":147.786,"close":147.786,"volume":0.1023000031709671},{"timestamp":1742413560000,"open":147.786,"high":147.786,"low":147.746,"close":147.746,"volume":0.14100000262260437},{"timestamp":1742413620000,"open":147.747,"high":147.747,"low":147.726,"close":147.737,"volume":0.07590000331401825},{"timestamp":1742413680000,"open":147.736,"high":147.736,"low":147.736,"close":147.736,"volume":0.013199999928474426},{"timestamp":1742413740000,"open":147.736,"high":147.737,"low":147.676,"close":147.687,"volume":0.08910000324249268},{"timestamp":1742413800000,"open":147.677,"high":147.677,"low":147.557,"close":147.557,"volume":0.19380000233650208},{"timestamp":1742413860000,"open":147.556,"high":147.556,"low":147.346,"close":147.476,"volume":0.20880000293254852},{"timestamp":1742413920000,"open":147.476,"high":147.646,"low":147.456,"close":147.516,"volume":0.19740000367164612},{"timestamp":1742413980000,"open":147.517,"high":147.517,"low":147.466,"close":147.486,"volume":0.10140000283718109},{"timestamp":1742414040000,"open":147.486,"high":147.637,"low":147.486,"close":147.637,"volume":0.18930000066757202},{"timestamp":1742414100000,"open":147.697,"high":147.707,"low":147.476,"close":147.497,"volume":0.6132000088691711},{"timestamp":1742414160000,"open":147.496,"high":147.607,"low":147.176,"close":147.176,"volume":0.4025999903678894},{"timestamp":1742414220000,"open":147.266,"high":147.627,"low":147.176,"close":147.476,"volume":0.5333999991416931},{"timestamp":1742414280000,"open":147.486,"high":147.507,"low":147.176,"close":147.177,"volume":0.4805999994277954},{"timestamp":1742414340000,"open":147.42,"high":147.506,"low":147.42,"close":147.497,"volume":0.5978999733924866}]