[{"timestamp":1742391000000,"open":147.906,"high":148.057,"low":147.236,"close":147.787,"volume":0.4896000027656555},{"timestamp":1742391060000,"open":147.786,"high":147.946,"low":147.107,"close":147.497,"volume":0.27059999108314514},{"timestamp":1742391120000,"open":147.677,"high":148.077,"low":147.677,"close":148.077,"volume":0.2775000035762787},{"timestamp":1742391180000,"open":148.136,"high":148.307,"low":148.127,"close":148.306,"volume":0.1356000006198883},{"timestamp":1742391240000,"open":148.366,"high":148.537,"low":148.266,"close":148.537,"volume":0.1347000002861023},{"timestamp":1742391300000,"open":148.537,"high":148.537,"low":148.296,"close":148.396,"volume":0.2777999937534332},{"timestamp":1742391360000,"open":148.476,"high":148.706,"low":148.476,"close":148.476,"volume":0.35850000381469727},{"timestamp":1742391420000,"open":148.517,"high":148.517,"low":148.247,"close":148.366,"volume":0.2475000023841858},{"timestamp":1742391480000,"open":148.367,"high":148.467,"low":148.256,"close":148.467,"volume":0.17159999907016754},{"timestamp":1742391540000,"open":148.466,"high":148.667,"low":148.417,"close":148.647,"volume":0.20970000326633453},{"timestamp":1742391600000,"open":148.677,"high":148.797,"low":148.566,"close":148.676,"volume":0.25110000371932983},{"timestamp":1742391660000,"open":148.677,"high":148.677,"low":148.557,"close":148.587,"volume":0.1542000025510788},{"timestamp":1742391720000,"open":148.586,"high":148.667,"low":148.526,"close":148.567,"volume":0.32339999079704285},{"timestamp":1742391780000,"open":148.566,"high":148.696,"low":148.566,"close":148.636,"volume":0.15690000355243683},{"timestamp":1742391840000,"open":148.626,"high":148.767,"low":148.566,"close":148.616,"volume":0.30809998512268066},{"timestamp":1742391900000,"open":148.646,"high":148.647,"low":148.556,"close":148.556,"volume":0.19740000367164612},{"timestamp":1742391960000,"open":148.596,"high":148.717,"low":148.496,"close":148.556,"volume":0.598800003528595},{"timestamp":1742392020000,"open":148.587,"high":148.697,"low":148.587,"close":148.656,"volume":0.26759999990463257},{"timestamp":1742392080000,"open":148.656,"high":148.656,"low":148.436,"close":148.437,"volume":0.31349998712539673},{"timestamp":1742392140000,"open":148.436,"high":148.437,"low":148.207,"close":148.247,"volume":0.37290000915527344},{"timestamp":1742392200000,"open":148.247,"high":148.547,"low":148.156,"close":148.547,"volume":0.30809998512268066},{"timestamp":1742392260000,"open":148.546,"high":148.616,"low":148.466,"close":148.466,"volume":0.1509000062942505},{"timestamp":1742392320000,"open":148.526,"high":148.586,"low":148.466,"close":148.466,"volume":0.2012999951839447},{"timestamp":1742392380000,"open":148.466,"high":148.516,"low":148.426,"close":148.456,"volume":0.2565000057220459},{"timestamp":1742392440000,"open":148.457,"high":148.557,"low":148.426,"close":148.426,"volume":0.28380000591278076},{"timestamp":1742392500000,"open":148.427,"high":148.606,"low":148.426,"close":148.606,"volume":0.18240000307559967},{"timestamp":1742392560000,"open":148.597,"high":148.607,"low":148.516,"close":148.526,"volume":0.3050999939441681},{"timestamp":1742392620000,"open":148.547,"high":148.567,"low":148.436,"close":148.436,"volume":0.43799999356269836},{"timestamp":1742392680000,"open":148.436,"high":148.597,"low":148.436,"close":148.527,"volume":0.2847000062465668},{"timestamp":1742392740000,"open":148.526,"high":148.526,"low":148.436,"close":148.437,"volume":0.33000001311302185},{"timestamp":1742392800000,"open":148.436,"high":148.517,"low":148.376,"close":148.477,"volume":0.2822999954223633},{"timestamp":1742392860000,"open":148.446,"high":148.447,"low":148.326,"close":148.347,"volume":0.19949999451637268},{"timestamp":1742392920000,"open":148.396,"high":148.437,"low":148.266,"close":148.347,"volume":0.3765000104904175},{"timestamp":1742392980000,"open":148.346,"high":148.347,"low":148.276,"close":148.276,"volume":0.3149999976158142},{"timestamp":1742393040000,"open":148.317,"high":148.327,"low":148.196,"close":148.217,"volume":0.3630000054836273},{"timestamp":1742393100000,"open":148.256,"high":148.476,"low":148.256,"close":148.446,"volume":0.25440001487731934},{"timestamp":1742393160000,"open":148.457,"high":148.457,"low":148.226,"close":148.226,"volume":0.3677999973297119},{"timestamp":1742393220000,"open":148.186,"high":148.186,"low":147.996,"close":147.996,"volume":0.32670000195503235},{"timestamp":1742393280000,"open":147.997,"high":148.017,"low":147.877,"close":147.956,"volume":0.3569999933242798},{"timestamp":1742393340000,"open":147.977,"high":148.277,"low":147.976,"close":148.276,"volume":0.226500004529953},{"timestamp":1742393400000,"open":148.276,"high":148.327,"low":148.236,"close":148.276,"volume":0.27059999108314514},{"timestamp":1742393460000,"open":148.297,"high":148.347,"low":148.247,"close":148.346,"volume":0.22380000352859497},{"timestamp":1742393520000,"open":148.347,"high":148.347,"low":148.217,"close":148.346,"volume":0.2897999882698059},{"timestamp":1742393580000,"open":148.357,"high":148.367,"low":148.286,"close":148.366,"volume":0.26010000705718994},{"timestamp":1742393640000,"open":148.367,"high":148.407,"low":148.336,"close":148.367,"volume":0.2712000012397766},{"timestamp":1742393700000,"open":148.407,"high":148.456,"low":148.366,"close":148.366,"volume":0.1469999998807907},{"timestamp":1742393760000,"open":148.366,"high":148.367,"low":148.307,"close":148.327,"volume":0.1527000069618225},{"timestamp":1742393820000,"open":148.366,"high":148.387,"low":148.336,"close":148.367,"volume":0.18569999933242798},{"timestamp":1742393880000,"open":148.367,"high":148.407,"low":148.366,"close":148.366,"volume":0.1542000025510788},{"timestamp":1742393940000,"open":148.347,"high":148.426,"low":148.346,"close":148.407,"volume":0.17159999907016754},{"timestamp":1742394000000,"open":148.416,"high":148.427,"low":148.346,"close":148.386,"volume":0.3059999942779541},{"timestamp":1742394060000,"open":148.386,"high":148.527,"low":148.386,"close":148.506,"volume":0.2337000072002411},{"timestamp":1742394120000,"open":148.507,"high":148.527,"low":148.406,"close":148.477,"volume":0.37619999051094055},{"timestamp":1742394180000,"open":148.476,"high":148.556,"low":148.457,"close":148.466,"volume":0.2460000067949295},{"timestamp":1742394240000,"open":148.467,"high":148.566,"low":148.467,"close":148.566,"volume":0.1842000037431717},{"timestamp":1742394300000,"open":148.576,"high":148.677,"low":148.516,"close":148.537,"volume":0.3788999915122986},{"timestamp":1742394360000,"open":148.557,"high":148.616,"low":148.506,"close":148.557,"volume":0.2766000032424927},{"timestamp":1742394420000,"open":148.557,"high":148.557,"low":148.437,"close":148.487,"volume":0.44279998540878296},{"timestamp":1742394480000,"open":148.506,"high":148.587,"low":148.506,"close":148.556,"volume":0.20880000293254852},{"timestamp":1742394540000,"open":148.557,"high":148.577,"low":148.556,"close":148.556,"volume":0.18569999933242798},{"timestamp":1742394600000,"open":148.556,"high":148.646,"low":148.407,"close":148.417,"volume":0.49410000443458557},{"timestamp":1742394660000,"open":148.472,"high":148.476,"low":148.327,"close":148.367,"volume":0.3107999861240387},{"timestamp":1742394720000,"open":148.347,"high":148.377,"low":148.336,"close":148.337,"volume":0.26579999923706055},{"timestamp":1742394780000,"open":148.336,"high":148.336,"low":148.206,"close":148.206,"volume":0.3456000089645386},{"timestamp":1742394840000,"open":148.247,"high":148.267,"low":148.206,"close":148.246,"volume":0.11879999935626984},{"timestamp":1742394900000,"open":148.267,"high":148.357,"low":148.266,"close":148.336,"volume":0.22290000319480896},{"timestamp":1742394960000,"open":148.347,"high":148.427,"low":148.347,"close":148.397,"volume":0.18330000340938568},{"timestamp":1742395020000,"open":148.376,"high":148.407,"low":148.307,"close":148.347,"volume":0.2084999978542328},{"timestamp":1742395080000,"open":148.346,"high":148.417,"low":148.316,"close":148.367,"volume":0.20970000326633453},{"timestamp":1742395140000,"open":148.406,"high":148.426,"low":148.366,"close":148.366,"volume":0.24660000205039978},{"timestamp":1742395200000,"open":148.346,"high":148.377,"low":148.226,"close":148.287,"volume":0.27239999175071716},{"timestamp":1742395260000,"open":148.287,"high":148.287,"low":148.157,"close":148.157,"volume":0.14159999787807465},{"timestamp":1742395320000,"open":148.157,"high":148.187,"low":148.127,"close":148.157,"volume":0.2021999955177307},{"timestamp":1742395380000,"open":148.167,"high":148.217,"low":148.156,"close":148.157,"volume":0.1965000033378601},{"timestamp":1742395440000,"open":148.157,"high":148.207,"low":148.126,"close":148.187,"volume":0.21570000052452087},{"timestamp":1742395500000,"open":148.216,"high":148.306,"low":148.206,"close":148.237,"volume":0.2799000144004822},{"timestamp":1742395560000,"open":148.276,"high":148.276,"low":148.186,"close":148.217,"volume":0.131400004029274},{"timestamp":1742395620000,"open":148.216,"high":148.216,"low":148.126,"close":148.147,"volume":0.2574000060558319},{"timestamp":1742395680000,"open":148.147,"high":148.177,"low":148.057,"close":148.057,"volume":0.21960000693798065},{"timestamp":1742395740000,"open":148.087,"high":148.087,"low":148.036,"close":148.077,"volume":0.2370000034570694},{"timestamp":1742395800000,"open":148.107,"high":148.107,"low":147.906,"close":147.906,"volume":0.414900004863739},{"timestamp":1742395860000,"open":147.896,"high":148.007,"low":147.896,"close":147.946,"volume":0.3012000024318695},{"timestamp":1742395920000,"open":147.947,"high":148.007,"low":147.946,"close":147.957,"volume":0.17339999973773956},{"timestamp":1742395980000,"open":147.956,"high":147.977,"low":147.946,"close":147.947,"volume":0.1451999992132187},{"timestamp":1742396040000,"open":147.916,"high":147.917,"low":147.826,"close":147.847,"volume":0.27959999442100525},{"timestamp":1742396100000,"open":147.856,"high":147.857,"low":147.757,"close":147.777,"volume":0.3549000024795532},{"timestamp":1742396160000,"open":147.776,"high":147.797,"low":147.717,"close":147.786,"volume":0.4383000135421753},{"timestamp":1742396220000,"open":147.797,"high":147.927,"low":147.786,"close":147.916,"volume":0.47940000891685486},{"timestamp":1742396280000,"open":147.926,"high":147.956,"low":147.846,"close":147.847,"volume":0.46860000491142273},{"timestamp":1742396340000,"open":147.846,"high":147.896,"low":147.846,"close":147.847,"volume":0.47279998660087585},{"timestamp":1742396400000,"open":147.867,"high":147.886,"low":147.726,"close":147.786,"volume":0.5645999908447266},{"timestamp":1742396460000,"open":147.787,"high":147.897,"low":147.787,"close":147.876,"volume":0.3984000086784363},{"timestamp":1742396520000,"open":147.876,"high":147.927,"low":147.876,"close":147.896,"volume":0.2393999993801117},{"timestamp":1742396580000,"open":147.866,"high":147.887,"low":147.836,"close":147.856,"volume":0.4553999900817871},{"timestamp":1742396640000,"open":147.857,"high":147.887,"low":147.836,"close":147.876,"volume":0.46140000224113464},{"timestamp":1742396700000,"open":147.876,"high":147.877,"low":147.806,"close":147.827,"volume":0.32580000162124634},{"timestamp":1742396760000,"open":147.827,"high":147.827,"low":147.766,"close":147.766,"volume":0.3702000081539154},{"timestamp":1742396820000,"open":147.766,"high":147.766,"low":147.656,"close":147.657,"volume":0.38339999318122864},{"timestamp":1742396880000,"open":147.666,"high":147.787,"low":147.666,"close":147.756,"volume":0.2685000002384186},{"timestamp":1742396940000,"open":147.756,"high":147.757,"low":147.676,"close":147.706,"volume":0.3531000018119812},{"timestamp":1742397000000,"open":147.726,"high":147.737,"low":147.687,"close":147.716,"volume":0.28380000591278076},{"timestamp":1742397060000,"open":147.716,"high":147.716,"low":147.647,"close":147.647,"volume":0.14100000262260437},{"timestamp":1742397120000,"open":147.647,"high":147.667,"low":147.596,"close":147.596,"volume":0.33660000562667847},{"timestamp":1742397180000,"open":147.597,"high":147.667,"low":147.567,"close":147.667,"volume":0.15929999947547913},{"timestamp":1742397240000,"open":147.666,"high":147.667,"low":147.627,"close":147.657,"volume":0.37950000166893005},{"timestamp":1742397300000,"open":147.656,"high":147.707,"low":147.656,"close":147.666,"volume":0.1979999989271164},{"timestamp":1742397360000,"open":147.666,"high":147.746,"low":147.666,"close":147.686,"volume":0.29280000925064087},{"timestamp":1742397420000,"open":147.657,"high":147.667,"low":147.607,"close":147.607,"volume":0.2402999997138977},{"timestamp":1742397480000,"open":147.606,"high":147.607,"low":147.546,"close":147.546,"volume":0.22290000319480896},{"timestamp":1742397540000,"open":147.576,"high":147.597,"low":147.566,"close":147.587,"volume":0.13860000669956207},{"timestamp":1742397600000,"open":147.577,"high":147.577,"low":147.506,"close":147.507,"volume":0.15600000321865082},{"timestamp":1742397660000,"open":147.507,"high":147.586,"low":147.496,"close":147.576,"volume":0.3944999873638153},{"timestamp":1742397720000,"open":147.577,"high":147.607,"low":147.576,"close":147.576,"volume":0.1469999998807907},{"timestamp":1742397780000,"open":147.566,"high":147.577,"low":147.526,"close":147.577,"volume":0.27900001406669617},{"timestamp":1742397840000,"open":147.587,"high":147.616,"low":147.546,"close":147.577,"volume":0.17820000648498535},{"timestamp":1742397900000,"open":147.596,"high":147.626,"low":147.576,"close":147.626,"volume":0.10559999942779541},{"timestamp":1742397960000,"open":147.636,"high":147.777,"low":147.626,"close":147.756,"volume":0.2535000145435333},{"timestamp":1742398020000,"open":147.757,"high":147.757,"low":147.577,"close":147.577,"volume":0.3993000090122223},{"timestamp":1742398080000,"open":147.617,"high":147.697,"low":147.616,"close":147.696,"volume":0.17010000348091125},{"timestamp":1742398140000,"open":147.695,"high":147.767,"low":147.647,"close":147.716,"volume":0.31200000643730164},{"timestamp":1742398200000,"open":147.727,"high":147.766,"low":147.666,"close":147.676,"volume":0.23520000278949738},{"timestamp":1742398260000,"open":147.686,"high":147.727,"low":147.686,"close":147.726,"volume":0.12150000035762787},{"timestamp":1742398320000,"open":147.737,"high":147.746,"low":147.726,"close":147.746,"volume":0.1451999992132187},{"timestamp":1742398380000,"open":147.767,"high":147.817,"low":147.766,"close":147.767,"volume":0.1679999977350235},{"timestamp":1742398440000,"open":147.747,"high":147.747,"low":147.696,"close":147.707,"volume":0.23849999904632568},{"timestamp":1742398500000,"open":147.707,"high":147.756,"low":147.706,"close":147.707,"volume":0.2484000027179718},{"timestamp":1742398560000,"open":147.706,"high":147.706,"low":147.657,"close":147.666,"volume":0.2508000135421753},{"timestamp":1742398620000,"open":147.647,"high":147.677,"low":147.646,"close":147.656,"volume":0.15839999914169312},{"timestamp":1742398680000,"open":147.666,"high":147.737,"low":147.666,"close":147.716,"volume":0.23849999904632568},{"timestamp":1742398740000,"open":147.727,"high":147.737,"low":147.717,"close":147.737,"volume":0.11879999935626984},{"timestamp":1742398800000,"open":147.747,"high":147.747,"low":147.706,"close":147.717,"volume":0.16920000314712524},{"timestamp":1742398860000,"open":147.727,"high":147.737,"low":147.636,"close":147.637,"volume":0.260699987411499},{"timestamp":1742398920000,"open":147.646,"high":147.667,"low":147.626,"close":147.627,"volume":0.38040000200271606},{"timestamp":1742398980000,"open":147.637,"high":147.647,"low":147.567,"close":147.576,"volume":0.3522000014781952},{"timestamp":1742399040000,"open":147.567,"high":147.586,"low":147.536,"close":147.536,"volume":0.34470000863075256},{"timestamp":1742399100000,"open":147.557,"high":147.637,"low":147.557,"close":147.627,"volume":0.373199999332428},{"timestamp":1742399160000,"open":147.606,"high":147.617,"low":147.566,"close":147.576,"volume":0.23849999904632568},{"timestamp":1742399220000,"open":147.596,"high":147.777,"low":147.596,"close":147.766,"volume":0.3686999976634979},{"timestamp":1742399280000,"open":147.767,"high":147.767,"low":147.706,"close":147.706,"volume":0.33480000495910645},{"timestamp":1742399340000,"open":147.716,"high":147.717,"low":147.656,"close":147.696,"volume":0.16740000247955322},{"timestamp":1742399400000,"open":147.697,"high":147.717,"low":147.696,"close":147.706,"volume":0.07919999957084656},{"timestamp":1742399460000,"open":147.666,"high":147.687,"low":147.627,"close":147.647,"volume":0.13199999928474426},{"timestamp":1742399520000,"open":147.656,"high":147.797,"low":147.656,"close":147.777,"volume":0.2766000032424927},{"timestamp":1742399580000,"open":147.776,"high":147.796,"low":147.766,"close":147.796,"volume":0.17249999940395355},{"timestamp":1742399640000,"open":147.806,"high":147.907,"low":147.796,"close":147.896,"volume":0.26339998841285706},{"timestamp":1742399700000,"open":147.886,"high":147.886,"low":147.826,"close":147.847,"volume":0.2126999944448471},{"timestamp":1742399760000,"open":147.857,"high":147.857,"low":147.826,"close":147.836,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":147.837,"high":147.887,"low":147.826,"close":147.846,"volume":0.37709999084472656},{"timestamp":1742399880000,"open":147.837,"high":147.887,"low":147.797,"close":147.877,"volume":0.24420000612735748},{"timestamp":1742399940000,"open":147.876,"high":147.927,"low":147.846,"close":147.917,"volume":0.31949999928474426},{"timestamp":1742400000000,"open":147.926,"high":148.006,"low":147.926,"close":147.927,"volume":0.35339999198913574},{"timestamp":1742400060000,"open":147.936,"high":147.976,"low":147.886,"close":147.886,"volume":0.2102999985218048},{"timestamp":1742400120000,"open":147.886,"high":147.927,"low":147.886,"close":147.896,"volume":0.22110000252723694},{"timestamp":1742400180000,"open":147.886,"high":147.886,"low":147.807,"close":147.807,"volume":0.13289999961853027},{"timestamp":1742400240000,"open":147.816,"high":147.907,"low":147.816,"close":147.886,"volume":0.17430000007152557},{"timestamp":1742400300000,"open":147.896,"high":147.937,"low":147.896,"close":147.896,"volume":0.2639999985694885},{"timestamp":1742400360000,"open":147.906,"high":147.937,"low":147.876,"close":147.917,"volume":0.3926999866962433},{"timestamp":1742400420000,"open":147.916,"high":147.917,"low":147.806,"close":147.817,"volume":0.2994000017642975},{"timestamp":1742400480000,"open":147.806,"high":147.846,"low":147.796,"close":147.797,"volume":0.31529998779296875},{"timestamp":1742400540000,"open":147.816,"high":147.827,"low":147.797,"close":147.797,"volume":0.07500000298023224},{"timestamp":1742400600000,"open":147.807,"high":147.976,"low":147.807,"close":147.917,"volume":0.560699999332428},{"timestamp":1742400660000,"open":147.917,"high":147.917,"low":147.796,"close":147.797,"volume":0.3659999966621399},{"timestamp":1742400720000,"open":147.776,"high":147.776,"low":147.706,"close":147.767,"volume":0.32280001044273376},{"timestamp":1742400780000,"open":147.766,"high":147.787,"low":147.756,"close":147.787,"volume":0.1551000028848648},{"timestamp":1742400840000,"open":147.777,"high":147.837,"low":147.776,"close":147.806,"volume":0.16019999980926514},{"timestamp":1742400900000,"open":147.777,"high":147.847,"low":147.776,"close":147.836,"volume":0.3926999866962433},{"timestamp":1742400960000,"open":147.836,"high":147.847,"low":147.836,"close":147.847,"volume":0.10559999942779541},{"timestamp":1742401020000,"open":147.837,"high":147.847,"low":147.836,"close":147.847,"volume":0.10559999942779541},{"timestamp":1742401080000,"open":147.877,"high":147.947,"low":147.876,"close":147.917,"volume":0.260699987411499},{"timestamp":1742401140000,"open":147.916,"high":147.927,"low":147.846,"close":147.866,"volume":0.260699987411499},{"timestamp":1742401200000,"open":147.857,"high":147.857,"low":147.766,"close":147.787,"volume":0.3125999867916107},{"timestamp":1742401260000,"open":147.797,"high":147.806,"low":147.797,"close":147.806,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":147.786,"high":147.797,"low":147.776,"close":147.776,"volume":0.23849999904632568},{"timestamp":1742401380000,"open":147.787,"high":147.787,"low":147.766,"close":147.787,"volume":0.14100000262260437},{"timestamp":1742401440000,"open":147.787,"high":147.807,"low":147.766,"close":147.806,"volume":0.1988999992609024},{"timestamp":1742401500000,"open":147.776,"high":147.807,"low":147.776,"close":147.776,"volume":0.21209999918937683},{"timestamp":1742401560000,"open":147.776,"high":147.787,"low":147.746,"close":147.777,"volume":0.3125999867916107},{"timestamp":1742401620000,"open":147.796,"high":147.827,"low":147.796,"close":147.827,"volume":0.3449999988079071},{"timestamp":1742401680000,"open":147.817,"high":147.827,"low":147.786,"close":147.817,"volume":0.05460000038146973},{"timestamp":1742401740000,"open":147.806,"high":147.847,"low":147.796,"close":147.846,"volume":0.3846000134944916},{"timestamp":1742401800000,"open":147.857,"high":147.897,"low":147.786,"close":147.787,"volume":0.42329999804496765},{"timestamp":1742401860000,"open":147.797,"high":147.807,"low":147.666,"close":147.666,"volume":0.26969999074935913},{"timestamp":1742401920000,"open":147.687,"high":147.767,"low":147.656,"close":147.766,"volume":0.305400013923645},{"timestamp":1742401980000,"open":147.787,"high":147.806,"low":147.756,"close":147.806,"volume":0.1979999989271164},{"timestamp":1742402040000,"open":147.807,"high":147.917,"low":147.807,"close":147.917,"volume":0.3336000144481659},{"timestamp":1742402100000,"open":147.916,"high":147.927,"low":147.856,"close":147.866,"volume":0.27869999408721924},{"timestamp":1742402160000,"open":147.877,"high":147.877,"low":147.816,"close":147.826,"volume":0.22529999911785126},{"timestamp":1742402220000,"open":147.847,"high":147.847,"low":147.776,"close":147.787,"volume":0.3531000018119812},{"timestamp":1742402280000,"open":147.807,"high":147.807,"low":147.746,"close":147.766,"volume":0.1542000025510788},{"timestamp":1742402340000,"open":147.756,"high":147.767,"low":147.726,"close":147.757,"volume":0.18060000240802765},{"timestamp":1742402400000,"open":147.776,"high":147.776,"low":147.767,"close":147.776,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":147.776,"high":147.776,"low":147.746,"close":147.746,"volume":0.10140000283718109},{"timestamp":1742402520000,"open":147.746,"high":147.787,"low":147.746,"close":147.766,"volume":0.11969999969005585},{"timestamp":1742402580000,"open":147.766,"high":147.767,"low":147.697,"close":147.707,"volume":0.17159999907016754},{"timestamp":1742402640000,"open":147.677,"high":147.717,"low":147.667,"close":147.667,"volume":0.2517000138759613},{"timestamp":1742402700000,"open":147.666,"high":147.667,"low":147.666,"close":147.667,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":147.666,"high":147.697,"low":147.666,"close":147.697,"volume":0.11969999969005585},{"timestamp":1742402820000,"open":147.696,"high":147.696,"low":147.646,"close":147.647,"volume":0.21209999918937683},{"timestamp":1742402880000,"open":147.667,"high":147.687,"low":147.646,"close":147.687,"volume":0.15600000321865082},{"timestamp":1742402940000,"open":147.687,"high":147.706,"low":147.636,"close":147.646,"volume":0.31769999861717224},{"timestamp":1742403000000,"open":147.636,"high":147.637,"low":147.616,"close":147.617,"volume":0.1451999992132187},{"timestamp":1742403060000,"open":147.627,"high":147.637,"low":147.596,"close":147.596,"volume":0.11640000343322754},{"timestamp":1742403120000,"open":147.607,"high":147.607,"low":147.536,"close":147.567,"volume":0.19050000607967377},{"timestamp":1742403180000,"open":147.557,"high":147.566,"low":147.527,"close":147.547,"volume":0.2037000060081482},{"timestamp":1742403240000,"open":147.546,"high":147.566,"low":147.546,"close":147.566,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":147.557,"high":147.557,"low":147.526,"close":147.527,"volume":0.36959999799728394},{"timestamp":1742403360000,"open":147.506,"high":147.527,"low":147.436,"close":147.457,"volume":0.414000004529953},{"timestamp":1742403420000,"open":147.437,"high":147.457,"low":147.357,"close":147.357,"volume":0.33180001378059387},{"timestamp":1742403480000,"open":147.357,"high":147.376,"low":147.307,"close":147.347,"volume":0.3345000147819519},{"timestamp":1742403540000,"open":147.346,"high":147.417,"low":147.346,"close":147.396,"volume":0.43650001287460327},{"timestamp":1742403600000,"open":147.407,"high":147.427,"low":147.376,"close":147.397,"volume":0.2484000027179718},{"timestamp":1742403660000,"open":147.407,"high":147.407,"low":147.296,"close":147.296,"volume":0.38850000500679016},{"timestamp":1742403720000,"open":147.276,"high":147.297,"low":147.227,"close":147.287,"volume":0.26579999923706055},{"timestamp":1742403780000,"open":147.286,"high":147.306,"low":147.286,"close":147.306,"volume":0.22020000219345093},{"timestamp":1742403840000,"open":147.277,"high":147.277,"low":147.226,"close":147.226,"volume":0.27810001373291016},{"timestamp":1742403900000,"open":147.216,"high":147.226,"low":147.146,"close":147.207,"volume":0.3540000021457672},{"timestamp":1742403960000,"open":147.206,"high":147.206,"low":147.176,"close":147.186,"volume":0.10740000009536743},{"timestamp":1742404020000,"open":147.196,"high":147.227,"low":147.186,"close":147.186,"volume":0.23340000212192535},{"timestamp":1742404080000,"open":147.187,"high":147.217,"low":147.166,"close":147.176,"volume":0.18240000307559967},{"timestamp":1742404140000,"open":147.147,"high":147.186,"low":147.137,"close":147.176,"volume":0.23759999871253967},{"timestamp":1742404200000,"open":147.176,"high":147.206,"low":147.146,"close":147.206,"volume":0.27480000257492065},{"timestamp":1742404260000,"open":147.196,"high":147.227,"low":147.156,"close":147.227,"volume":0.27810001373291016},{"timestamp":1742404320000,"open":147.237,"high":147.237,"low":147.146,"close":147.207,"volume":0.303600013256073},{"timestamp":1742404380000,"open":147.176,"high":147.207,"low":147.157,"close":147.157,"volume":0.18479999899864197},{"timestamp":1742404440000,"open":147.156,"high":147.256,"low":147.156,"close":147.226,"volume":0.37229999899864197},{"timestamp":1742404500000,"open":147.227,"high":147.277,"low":147.227,"close":147.236,"volume":0.3440999984741211},{"timestamp":1742404560000,"open":147.256,"high":147.286,"low":147.216,"close":147.277,"volume":0.2766000032424927},{"timestamp":1742404620000,"open":147.266,"high":147.277,"low":147.246,"close":147.246,"volume":0.22439999878406525},{"timestamp":1742404680000,"open":147.277,"high":147.277,"low":147.257,"close":147.277,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":147.306,"high":147.387,"low":147.306,"close":147.356,"volume":0.27480000257492065},{"timestamp":1742404800000,"open":147.356,"high":147.377,"low":147.336,"close":147.357,"volume":0.17159999907016754},{"timestamp":1742404860000,"open":147.347,"high":147.347,"low":147.316,"close":147.316,"volume":0.17249999940395355},{"timestamp":1742404920000,"open":147.327,"high":147.327,"low":147.296,"close":147.317,"volume":0.11550000309944153},{"timestamp":1742404980000,"open":147.306,"high":147.336,"low":147.306,"close":147.336,"volume":0.11879999935626984},{"timestamp":1742405040000,"open":147.337,"high":147.337,"low":147.306,"close":147.306,"volume":0.1460999995470047},{"timestamp":1742405100000,"open":147.306,"high":147.306,"low":147.226,"close":147.226,"volume":0.1979999989271164},{"timestamp":1742405160000,"open":147.226,"high":147.286,"low":147.226,"close":147.257,"volume":0.26759999990463257},{"timestamp":1742405220000,"open":147.257,"high":147.276,"low":147.226,"close":147.246,"volume":0.18150000274181366},{"timestamp":1742405280000,"open":147.257,"high":147.277,"low":147.246,"close":147.256,"volume":0.094200000166893},{"timestamp":1742405340000,"open":147.246,"high":147.267,"low":147.246,"close":147.267,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":147.276,"high":147.277,"low":147.186,"close":147.187,"volume":0.2046000063419342},{"timestamp":1742405460000,"open":147.196,"high":147.256,"low":147.177,"close":147.237,"volume":0.296099990606308},{"timestamp":1742405520000,"open":147.236,"high":147.287,"low":147.236,"close":147.267,"volume":0.093299999833107},{"timestamp":1742405580000,"open":147.266,"high":147.267,"low":147.246,"close":147.246,"volume":0.2070000022649765},{"timestamp":1742405640000,"open":147.257,"high":147.257,"low":147.206,"close":147.207,"volume":0.23849999904632568},{"timestamp":1742405700000,"open":147.207,"high":147.256,"low":147.187,"close":147.237,"volume":0.12540000677108765},{"timestamp":1742405760000,"open":147.237,"high":147.317,"low":147.227,"close":147.317,"volume":0.12060000002384186},{"timestamp":1742405820000,"open":147.297,"high":147.307,"low":147.266,"close":147.286,"volume":0.27900001406669617},{"timestamp":1742405880000,"open":147.286,"high":147.316,"low":147.256,"close":147.316,"volume":0.22529999911785126},{"timestamp":1742405940000,"open":147.297,"high":147.357,"low":147.276,"close":147.317,"volume":0.3012000024318695},{"timestamp":1742406000000,"open":147.316,"high":147.336,"low":147.306,"close":147.316,"volume":0.15839999914169312},{"timestamp":1742406060000,"open":147.317,"high":147.327,"low":147.256,"close":147.296,"volume":0.3926999866962433},{"timestamp":1742406120000,"open":147.267,"high":147.297,"low":147.206,"close":147.297,"volume":0.26489999890327454},{"timestamp":1742406180000,"open":147.297,"high":147.297,"low":147.216,"close":147.237,"volume":0.18479999899864197},{"timestamp":1742406240000,"open":147.216,"high":147.217,"low":147.176,"close":147.177,"volume":0.17249999940395355},{"timestamp":1742406300000,"open":147.176,"high":147.187,"low":147.026,"close":147.026,"volume":0.32670000195503235},{"timestamp":1742406360000,"open":146.987,"high":147.017,"low":146.967,"close":146.997,"volume":0.36000001430511475},{"timestamp":1742406420000,"open":146.986,"high":146.986,"low":146.916,"close":146.916,"volume":0.27720001339912415},{"timestamp":1742406480000,"open":146.916,"high":146.917,"low":146.796,"close":146.797,"volume":0.451200008392334},{"timestamp":1742406540000,"open":146.797,"high":146.947,"low":146.797,"close":146.927,"volume":0.2703000009059906},{"timestamp":1742406600000,"open":146.937,"high":146.937,"low":146.876,"close":146.896,"volume":0.2475000023841858},{"timestamp":1742406660000,"open":146.877,"high":146.946,"low":146.877,"close":146.916,"volume":0.15600000321865082},{"timestamp":1742406720000,"open":146.916,"high":146.916,"low":146.857,"close":146.896,"volume":0.24420000612735748},{"timestamp":1742406780000,"open":146.907,"high":146.917,"low":146.886,"close":146.896,"volume":0.23010000586509705},{"timestamp":1742406840000,"open":146.897,"high":146.927,"low":146.886,"close":146.906,"volume":0.15929999947547913},{"timestamp":1742406900000,"open":146.937,"high":146.957,"low":146.916,"close":146.957,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":146.947,"high":146.947,"low":146.916,"close":146.947,"volume":0.13289999961853027},{"timestamp":1742407020000,"open":146.956,"high":146.986,"low":146.956,"close":146.976,"volume":0.08100000023841858},{"timestamp":1742407080000,"open":146.976,"high":146.977,"low":146.917,"close":146.917,"volume":0.15000000596046448},{"timestamp":1742407140000,"open":146.897,"high":146.937,"low":146.886,"close":146.916,"volume":0.21119999885559082},{"timestamp":1742407200000,"open":146.936,"high":147.047,"low":146.856,"close":146.877,"volume":0.5439000129699707},{"timestamp":1742407260000,"open":146.886,"high":146.916,"low":146.776,"close":146.897,"volume":0.374099999666214},{"timestamp":1742407320000,"open":146.907,"high":147.056,"low":146.896,"close":147.056,"volume":0.3840000033378601},{"timestamp":1742407380000,"open":147.056,"high":147.057,"low":146.996,"close":147.026,"volume":0.3375000059604645},{"timestamp":1742407440000,"open":147.027,"high":147.187,"low":147.016,"close":147.097,"volume":0.41190001368522644},{"timestamp":1742407500000,"open":147.106,"high":147.156,"low":147.046,"close":147.047,"volume":0.32580000162124634},{"timestamp":1742407560000,"open":147.087,"high":147.116,"low":147.046,"close":147.057,"volume":0.32519999146461487},{"timestamp":1742407620000,"open":147.057,"high":147.186,"low":147.056,"close":147.186,"volume":0.2808000147342682},{"timestamp":1742407680000,"open":147.187,"high":147.197,"low":147.146,"close":147.187,"volume":0.21209999918937683},{"timestamp":1742407740000,"open":147.196,"high":147.277,"low":147.196,"close":147.277,"volume":0.28439998626708984},{"timestamp":1742407800000,"open":147.307,"high":147.326,"low":147.206,"close":147.207,"volume":0.1956000030040741},{"timestamp":1742407860000,"open":147.216,"high":147.217,"low":147.146,"close":147.147,"volume":0.4226999878883362},{"timestamp":1742407920000,"open":147.146,"high":147.217,"low":147.116,"close":147.136,"volume":0.36570000648498535},{"timestamp":1742407980000,"open":147.127,"high":147.147,"low":147.096,"close":147.147,"volume":0.17910000681877136},{"timestamp":1742408040000,"open":147.156,"high":147.157,"low":147.136,"close":147.137,"volume":0.2526000142097473},{"timestamp":1742408100000,"open":147.157,"high":147.226,"low":147.157,"close":147.206,"volume":0.26339998841285706},{"timestamp":1742408160000,"open":147.217,"high":147.217,"low":147.156,"close":147.176,"volume":0.415800005197525},{"timestamp":1742408220000,"open":147.177,"high":147.187,"low":147.156,"close":147.157,"volume":0.16920000314712524},{"timestamp":1742408280000,"open":147.156,"high":147.187,"low":147.126,"close":147.187,"volume":0.43650001287460327},{"timestamp":1742408340000,"open":147.167,"high":147.167,"low":147.066,"close":147.067,"volume":0.38040000200271606},{"timestamp":1742408400000,"open":147.067,"high":147.227,"low":147.067,"close":147.167,"volume":0.39809998869895935},{"timestamp":1742408460000,"open":147.176,"high":147.257,"low":147.176,"close":147.197,"volume":0.2930999994277954},{"timestamp":1742408520000,"open":147.207,"high":147.217,"low":147.106,"close":147.146,"volume":0.40860000252723694},{"timestamp":1742408580000,"open":147.156,"high":147.227,"low":147.146,"close":147.197,"volume":0.5184000134468079},{"timestamp":1742408640000,"open":147.186,"high":147.246,"low":147.186,"close":147.197,"volume":0.30720001459121704},{"timestamp":1742408700000,"open":147.196,"high":147.237,"low":147.156,"close":147.157,"volume":0.42480000853538513},{"timestamp":1742408760000,"open":147.157,"high":147.157,"low":147.097,"close":147.116,"volume":0.2897999882698059},{"timestamp":1742408820000,"open":147.116,"high":147.157,"low":147.087,"close":147.087,"volume":0.2574000060558319},{"timestamp":1742408880000,"open":147.086,"high":147.086,"low":146.966,"close":146.966,"volume":0.302700012922287},{"timestamp":1742408940000,"open":146.997,"high":147.056,"low":146.996,"close":147.056,"volume":0.186599999666214},{"timestamp":1742409000000,"open":147.076,"high":147.146,"low":147.076,"close":147.127,"volume":0.2402999997138977},{"timestamp":1742409060000,"open":147.127,"high":147.166,"low":147.097,"close":147.127,"volume":0.31200000643730164},{"timestamp":1742409120000,"open":147.137,"high":147.217,"low":147.126,"close":147.176,"volume":0.3849000036716461},{"timestamp":1742409180000,"open":147.176,"high":147.207,"low":147.087,"close":147.096,"volume":0.3675000071525574},{"timestamp":1742409240000,"open":147.086,"high":147.086,"low":147.026,"close":147.037,"volume":0.2370000034570694},{"timestamp":1742409300000,"open":147.047,"high":147.117,"low":147.046,"close":147.087,"volume":0.36570000648498535},{"timestamp":1742409360000,"open":147.087,"high":147.107,"low":147.007,"close":147.097,"volume":0.3515999913215637},{"timestamp":1742409420000,"open":147.097,"high":147.097,"low":147.036,"close":147.087,"volume":0.17010000348091125},{"timestamp":1742409480000,"open":147.077,"high":147.137,"low":147.056,"close":147.087,"volume":0.2337000072002411},{"timestamp":1742409540000,"open":147.086,"high":147.117,"low":147.056,"close":147.086,"volume":0.4611000120639801},{"timestamp":1742409600000,"open":147.097,"high":147.147,"low":147.066,"close":147.067,"volume":0.35249999165534973},{"timestamp":1742409660000,"open":147.067,"high":147.157,"low":147.066,"close":147.146,"volume":0.28139999508857727},{"timestamp":1742409720000,"open":147.137,"high":147.227,"low":147.116,"close":147.167,"volume":0.4343999922275543},{"timestamp":1742409780000,"open":147.177,"high":147.337,"low":147.177,"close":147.336,"volume":0.2816999852657318},{"timestamp":1742409840000,"open":147.336,"high":147.427,"low":147.296,"close":147.357,"volume":0.49619999527931213},{"timestamp":1742409900000,"open":147.346,"high":147.396,"low":147.316,"close":147.376,"volume":0.32100000977516174},{"timestamp":1742409960000,"open":147.377,"high":147.407,"low":147.336,"close":147.406,"volume":0.3021000027656555},{"timestamp":1742410020000,"open":147.416,"high":147.416,"low":147.316,"close":147.317,"volume":0.3977999985218048},{"timestamp":1742410080000,"open":147.317,"high":147.436,"low":147.317,"close":147.396,"volume":0.3411000072956085},{"timestamp":1742410140000,"open":147.426,"high":147.456,"low":147.346,"close":147.346,"volume":0.24899999797344208},{"timestamp":1742410200000,"open":147.346,"high":147.347,"low":147.306,"close":147.306,"volume":0.1509000062942505},{"timestamp":1742410260000,"open":147.317,"high":147.337,"low":147.296,"close":147.307,"volume":0.13379999995231628},{"timestamp":1742410320000,"open":147.307,"high":147.426,"low":147.296,"close":147.386,"volume":0.4805999994277954},{"timestamp":1742410380000,"open":147.396,"high":147.477,"low":147.386,"close":147.466,"volume":0.45089998841285706},{"timestamp":1742410440000,"open":147.466,"high":147.466,"low":147.336,"close":147.386,"volume":0.3156000077724457},{"timestamp":1742410500000,"open":147.397,"high":147.427,"low":147.377,"close":147.387,"volume":0.30059999227523804},{"timestamp":1742410560000,"open":147.386,"high":147.506,"low":147.386,"close":147.506,"volume":0.3192000091075897},{"timestamp":1742410620000,"open":147.497,"high":147.537,"low":147.466,"close":147.466,"volume":0.37560001015663147},{"timestamp":1742410680000,"open":147.467,"high":147.467,"low":147.337,"close":147.387,"volume":0.3203999996185303},{"timestamp":1742410740000,"open":147.397,"high":147.417,"low":147.317,"close":147.317,"volume":0.48899999260902405},{"timestamp":1742410800000,"open":147.307,"high":147.357,"low":147.227,"close":147.336,"volume":0.451200008392334},{"timestamp":1742410860000,"open":147.297,"high":147.336,"low":147.247,"close":147.247,"volume":0.40799999237060547},{"timestamp":1742410920000,"open":147.246,"high":147.367,"low":147.246,"close":147.346,"volume":0.22859999537467957},{"timestamp":1742410980000,"open":147.356,"high":147.487,"low":147.356,"close":147.416,"volume":0.48899999260902405},{"timestamp":1742411040000,"open":147.417,"high":147.476,"low":147.396,"close":147.467,"volume":0.38040000200271606},{"timestamp":1742411100000,"open":147.457,"high":147.597,"low":147.456,"close":147.587,"volume":0.43799999356269836},{"timestamp":1742411160000,"open":147.606,"high":147.607,"low":147.567,"close":147.567,"volume":0.19380000233650208},{"timestamp":1742411220000,"open":147.566,"high":147.617,"low":147.566,"close":147.607,"volume":0.24779999256134033},{"timestamp":1742411280000,"open":147.596,"high":147.597,"low":147.516,"close":147.536,"volume":0.4368000030517578},{"timestamp":1742411340000,"open":147.547,"high":147.637,"low":147.536,"close":147.637,"volume":0.3330000042915344},{"timestamp":1742411400000,"open":147.637,"high":147.777,"low":147.637,"close":147.766,"volume":0.4991999864578247},{"timestamp":1742411460000,"open":147.776,"high":147.786,"low":147.656,"close":147.656,"volume":0.4934999942779541},{"timestamp":1742411520000,"open":147.656,"high":147.766,"low":147.636,"close":147.746,"volume":0.4652999937534332},{"timestamp":1742411580000,"open":147.746,"high":147.776,"low":147.706,"close":147.726,"volume":0.3984000086784363},{"timestamp":1742411640000,"open":147.747,"high":147.796,"low":147.696,"close":147.726,"volume":0.517799973487854},{"timestamp":1742411700000,"open":147.747,"high":147.787,"low":147.667,"close":147.696,"volume":0.7656000256538391},{"timestamp":1742411760000,"open":147.707,"high":147.717,"low":147.656,"close":147.677,"volume":0.4034999907016754},{"timestamp":1742411820000,"open":147.666,"high":147.666,"low":147.566,"close":147.637,"volume":0.5817000269889832},{"timestamp":1742411880000,"open":147.647,"high":147.767,"low":147.646,"close":147.756,"volume":0.3935999870300293},{"timestamp":1742411940000,"open":147.766,"high":147.797,"low":147.756,"close":147.756,"volume":0.482699990272522},{"timestamp":1742412000000,"open":147.757,"high":147.847,"low":147.757,"close":147.836,"volume":0.6980999708175659},{"timestamp":1742412060000,"open":147.856,"high":147.967,"low":147.856,"close":147.957,"volume":0.34529998898506165},{"timestamp":1742412120000,"open":147.987,"high":148.007,"low":147.906,"close":147.997,"volume":0.33719998598098755},{"timestamp":1742412180000,"open":147.987,"high":147.996,"low":147.906,"close":147.906,"volume":0.19200000166893005},{"timestamp":1742412240000,"open":147.896,"high":147.896,"low":147.816,"close":147.826,"volume":0.30390000343322754},{"timestamp":1742412300000,"open":147.826,"high":147.827,"low":147.746,"close":147.777,"volume":0.257099986076355},{"timestamp":1742412360000,"open":147.787,"high":147.867,"low":147.757,"close":147.826,"volume":0.3779999911785126},{"timestamp":1742412420000,"open":147.846,"high":147.866,"low":147.816,"close":147.837,"volume":0.2451000064611435},{"timestamp":1742412480000,"open":147.847,"high":147.867,"low":147.817,"close":147.837,"volume":0.3449999988079071},{"timestamp":1742412540000,"open":147.816,"high":147.987,"low":147.816,"close":147.926,"volume":0.23729999363422394},{"timestamp":1742412600000,"open":147.947,"high":148.017,"low":147.926,"close":148.017,"volume":0.3246000111103058},{"timestamp":1742412660000,"open":148.017,"high":148.017,"low":147.886,"close":147.906,"volume":0.32820001244544983},{"timestamp":1742412720000,"open":147.896,"high":148.007,"low":147.896,"close":147.986,"volume":0.44850000739097595},{"timestamp":1742412780000,"open":147.976,"high":147.987,"low":147.936,"close":147.966,"volume":0.19830000400543213},{"timestamp":1742412840000,"open":147.967,"high":148.017,"low":147.936,"close":148.017,"volume":0.3774000108242035},{"timestamp":1742412900000,"open":148.026,"high":148.087,"low":147.957,"close":147.957,"volume":0.4763999879360199},{"timestamp":1742412960000,"open":147.956,"high":148.007,"low":147.826,"close":147.937,"volume":0.453000009059906},{"timestamp":1742413020000,"open":147.947,"high":147.947,"low":147.936,"close":147.946,"volume":0.11969999969005585},{"timestamp":1742413080000,"open":147.937,"high":147.946,"low":147.876,"close":147.877,"volume":0.27480000257492065},{"timestamp":1742413140000,"open":147.877,"high":147.877,"low":147.656,"close":147.717,"volume":0.6582000255584717},{"timestamp":1742413200000,"open":147.726,"high":147.807,"low":147.686,"close":147.806,"volume":0.24269999563694},{"timestamp":1742413260000,"open":147.806,"high":147.837,"low":147.677,"close":147.677,"volume":0.4977000057697296},{"timestamp":1742413320000,"open":147.687,"high":147.837,"low":147.687,"close":147.816,"volume":0.46470001339912415},{"timestamp":1742413380000,"open":147.836,"high":147.927,"low":147.787,"close":147.787,"volume":0.44670000672340393},{"timestamp":1742413440000,"open":147.786,"high":147.837,"low":147.786,"close":147.826,"volume":0.24690000712871552},{"timestamp":1742413500000,"open":147.836,"high":147.877,"low":147.836,"close":147.837,"volume":0.21870000660419464},{"timestamp":1742413560000,"open":147.777,"high":147.857,"low":147.777,"close":147.786,"volume":0.5027999877929688},{"timestamp":1742413620000,"open":147.786,"high":147.797,"low":147.716,"close":147.756,"volume":0.38280001282691956},{"timestamp":1742413680000,"open":147.757,"high":147.836,"low":147.736,"close":147.806,"volume":0.6032999753952026},{"timestamp":1742413740000,"open":147.806,"high":147.827,"low":147.717,"close":147.717,"volume":0.47760000824928284},{"timestamp":1742413800000,"open":147.747,"high":147.747,"low":147.537,"close":147.666,"volume":0.6150000095367432},{"timestamp":1742413860000,"open":147.667,"high":147.717,"low":147.586,"close":147.717,"volume":0.8640000224113464},{"timestamp":1742413920000,"open":147.717,"high":147.827,"low":147.716,"close":147.786,"volume":0.8931000232696533},{"timestamp":1742413980000,"open":147.786,"high":147.817,"low":147.696,"close":147.696,"volume":0.6783000230789185},{"timestamp":1742414040000,"open":147.697,"high":147.887,"low":147.687,"close":147.826,"volume":0.707099974155426},{"timestamp":1742414100000,"open":147.846,"high":147.977,"low":147.807,"close":147.827,"volume":0.6915000081062317},{"timestamp":1742414160000,"open":147.892,"high":147.907,"low":147.827,"close":147.887,"volume":0.3246000111103058},{"timestamp":1742414220000,"open":147.887,"high":148.027,"low":147.887,"close":148.006,"volume":0.5580000281333923},{"timestamp":1742414280000,"open":148.006,"high":148.047,"low":147.986,"close":148.027,"volume":0.5343000292778015},{"timestamp":1742414340000,"open":148.026,"high":148.136,"low":148.017,"close":148.097,"volume":0.7991999983787537}]