[{"timestamp":1742371200000,"open":147.134,"high":147.589,"low":147.134,"close":147.586,"volume":8.1899995803833},{"timestamp":1742371260000,"open":147.592,"high":147.599,"low":147.434,"close":147.539,"volume":10.010000228881836},{"timestamp":1742371320000,"open":147.543,"high":147.543,"low":147.341,"close":147.341,"volume":1.8200000524520874},{"timestamp":1742371380000,"open":147.337,"high":147.337,"low":147.299,"close":147.299,"volume":1.8200000524520874},{"timestamp":1742371440000,"open":147.137,"high":147.137,"low":146.887,"close":146.887,"volume":1.8200000524520874},{"timestamp":1742371500000,"open":147.239,"high":147.294,"low":147.239,"close":147.284,"volume":3.6700000762939453},{"timestamp":1742371560000,"open":147.285,"high":147.285,"low":147.284,"close":147.284,"volume":1.840000033378601},{"timestamp":1742371620000,"open":147.299,"high":147.337,"low":147.235,"close":147.242,"volume":9.199999809265137},{"timestamp":1742371680000,"open":147.241,"high":147.285,"low":147.235,"close":147.242,"volume":7.360000133514404},{"timestamp":1742371740000,"open":147.289,"high":147.341,"low":147.286,"close":147.341,"volume":5.522580146789551},{"timestamp":1742371800000,"open":147.299,"high":147.334,"low":147.235,"close":147.235,"volume":5.519999980926514},{"timestamp":1742371860000,"open":147.192,"high":147.249,"low":147.192,"close":147.249,"volume":1.840000033378601},{"timestamp":1742371920000,"open":147.242,"high":147.242,"low":147.242,"close":147.242,"volume":0.9200000166893005},{"timestamp":1742371980000,"open":147.286,"high":147.286,"low":147.286,"close":147.286,"volume":0.9200000166893005},{"timestamp":1742372040000,"open":147.236,"high":147.294,"low":147.187,"close":147.187,"volume":7.362579822540283},{"timestamp":1742372100000,"open":147.238,"high":147.238,"low":147.185,"close":147.185,"volume":1.840000033378601},{"timestamp":1742372160000,"open":147.134,"high":147.14,"low":147.134,"close":147.14,"volume":1.840000033378601},{"timestamp":1742372220000,"open":146.884,"high":146.884,"low":146.684,"close":146.839,"volume":5.519999980926514},{"timestamp":1742372280000,"open":146.585,"high":146.894,"low":146.499,"close":146.499,"volume":4.599999904632568},{"timestamp":1742372400000,"open":146.488,"high":146.849,"low":146.488,"close":146.784,"volume":14.720000267028809},{"timestamp":1742372460000,"open":146.787,"high":146.894,"low":146.786,"close":146.834,"volume":13.800000190734863},{"timestamp":1742372520000,"open":146.89,"high":146.89,"low":146.784,"close":146.836,"volume":15.640000343322754},{"timestamp":1742372580000,"open":146.894,"high":146.894,"low":146.834,"close":146.834,"volume":2.759999990463257},{"timestamp":1742372760000,"open":146.885,"high":146.885,"low":146.885,"close":146.885,"volume":0.9200000166893005},{"timestamp":1742372820000,"open":146.799,"high":146.838,"low":146.787,"close":146.787,"volume":3.680000066757202},{"timestamp":1742372880000,"open":146.794,"high":146.843,"low":146.689,"close":146.84,"volume":6.440000057220459},{"timestamp":1742373000000,"open":146.893,"high":147.094,"low":146.891,"close":147.094,"volume":5.52515983581543},{"timestamp":1742373060000,"open":147.086,"high":147.086,"low":147.085,"close":147.085,"volume":1.840000033378601},{"timestamp":1742373120000,"open":147.099,"high":147.249,"low":147.099,"close":147.187,"volume":5.519999980926514},{"timestamp":1742373180000,"open":147.187,"high":147.187,"low":147.187,"close":147.187,"volume":0.9200000166893005},{"timestamp":1742373240000,"open":147.186,"high":147.241,"low":147.185,"close":147.185,"volume":3.680000066757202},{"timestamp":1742373300000,"open":147.235,"high":147.699,"low":147.234,"close":147.699,"volume":12.880000114440918},{"timestamp":1742373360000,"open":147.744,"high":147.744,"low":147.685,"close":147.685,"volume":4.599999904632568},{"timestamp":1742373420000,"open":147.749,"high":147.749,"low":147.685,"close":147.685,"volume":2.759999990463257},{"timestamp":1742373480000,"open":147.591,"high":147.642,"low":147.584,"close":147.642,"volume":11.039999961853027},{"timestamp":1742373540000,"open":147.585,"high":147.585,"low":147.491,"close":147.494,"volume":2.759999990463257},{"timestamp":1742373600000,"open":147.441,"high":147.441,"low":147.441,"close":147.441,"volume":1.840000033378601},{"timestamp":1742373840000,"open":147.394,"high":147.394,"low":147.188,"close":147.189,"volume":7.360000133514404},{"timestamp":1742373900000,"open":147.242,"high":147.242,"low":146.937,"close":146.937,"volume":6.440000057220459},{"timestamp":1742373960000,"open":146.999,"high":146.999,"low":146.934,"close":146.936,"volume":10.800000190734863},{"timestamp":1742374020000,"open":146.949,"high":146.949,"low":146.949,"close":146.949,"volume":0.9200000166893005},{"timestamp":1742374080000,"open":146.942,"high":146.942,"low":146.938,"close":146.938,"volume":2.759999990463257},{"timestamp":1742374140000,"open":146.941,"high":146.949,"low":146.934,"close":146.949,"volume":11.039999961853027},{"timestamp":1742374200000,"open":146.935,"high":147.249,"low":146.935,"close":147.186,"volume":5.519999980926514},{"timestamp":1742374260000,"open":147.187,"high":147.292,"low":147.186,"close":147.19,"volume":11.039999961853027},{"timestamp":1742374320000,"open":147.186,"high":147.193,"low":147.184,"close":147.187,"volume":5.519999980926514},{"timestamp":1742374380000,"open":147.192,"high":147.192,"low":147.192,"close":147.192,"volume":0.9200000166893005},{"timestamp":1742374440000,"open":147.239,"high":147.291,"low":147.192,"close":147.243,"volume":7.360000133514404},{"timestamp":1742374500000,"open":147.236,"high":147.236,"low":147.093,"close":147.099,"volume":3.680000066757202},{"timestamp":1742374560000,"open":147.136,"high":147.184,"low":147.091,"close":147.091,"volume":2.759999990463257},{"timestamp":1742374620000,"open":147.199,"high":147.239,"low":147.199,"close":147.237,"volume":3.680000066757202},{"timestamp":1742374680000,"open":147.236,"high":147.242,"low":147.235,"close":147.242,"volume":2.759999990463257},{"timestamp":1742374740000,"open":147.236,"high":147.293,"low":147.236,"close":147.287,"volume":7.360000133514404},{"timestamp":1742374800000,"open":147.284,"high":147.34,"low":147.237,"close":147.239,"volume":10.119999885559082},{"timestamp":1742374860000,"open":147.242,"high":147.343,"low":147.242,"close":147.343,"volume":3.680000066757202},{"timestamp":1742374920000,"open":147.341,"high":147.399,"low":147.335,"close":147.399,"volume":8.279999732971191},{"timestamp":1742374980000,"open":147.339,"high":147.341,"low":147.237,"close":147.237,"volume":11.039999961853027},{"timestamp":1742375040000,"open":147.241,"high":147.343,"low":147.241,"close":147.34,"volume":7.360000133514404},{"timestamp":1742375220000,"open":147.389,"high":147.394,"low":147.299,"close":147.393,"volume":5.519999980926514},{"timestamp":1742375280000,"open":147.387,"high":147.437,"low":147.387,"close":147.437,"volume":1.840000033378601},{"timestamp":1742375340000,"open":147.486,"high":147.486,"low":147.486,"close":147.486,"volume":0.9200000166893005},{"timestamp":1742375400000,"open":147.535,"high":147.535,"low":147.535,"close":147.535,"volume":0.9200000166893005},{"timestamp":1742375460000,"open":147.488,"high":147.488,"low":147.444,"close":147.444,"volume":1.840000033378601},{"timestamp":1742375520000,"open":147.384,"high":147.384,"low":147.236,"close":147.236,"volume":3.680000066757202},{"timestamp":1742375580000,"open":147.293,"high":147.293,"low":147.093,"close":147.14,"volume":8.279999732971191},{"timestamp":1742375640000,"open":147.143,"high":147.143,"low":146.885,"close":146.994,"volume":2.759999990463257},{"timestamp":1742375700000,"open":147.034,"high":147.149,"low":147.034,"close":147.149,"volume":2.759999990463257},{"timestamp":1742375760000,"open":147.188,"high":147.188,"low":147.188,"close":147.188,"volume":0.002580000087618828},{"timestamp":1742375820000,"open":147.194,"high":147.194,"low":147.186,"close":147.189,"volume":2.759999990463257},{"timestamp":1742375880000,"open":147.189,"high":147.239,"low":147.189,"close":147.234,"volume":3.680000066757202},{"timestamp":1742375940000,"open":147.24,"high":147.249,"low":147.187,"close":147.242,"volume":8.279999732971191},{"timestamp":1742376240000,"open":147.292,"high":147.349,"low":147.285,"close":147.294,"volume":5.519999980926514},{"timestamp":1742376300000,"open":147.341,"high":147.341,"low":147.341,"close":147.341,"volume":0.9200000166893005},{"timestamp":1742376420000,"open":147.394,"high":147.444,"low":147.388,"close":147.388,"volume":2.759999990463257},{"timestamp":1742376540000,"open":147.393,"high":147.438,"low":147.384,"close":147.438,"volume":6.440000057220459},{"timestamp":1742376660000,"open":147.385,"high":147.439,"low":147.385,"close":147.439,"volume":1.840000033378601},{"timestamp":1742376720000,"open":147.434,"high":147.534,"low":147.434,"close":147.488,"volume":3.680000066757202},{"timestamp":1742376780000,"open":147.434,"high":147.438,"low":147.434,"close":147.438,"volume":1.840000033378601},{"timestamp":1742376960000,"open":147.388,"high":147.388,"low":147.388,"close":147.388,"volume":0.9200000166893005},{"timestamp":1742377020000,"open":147.349,"high":147.349,"low":147.349,"close":147.349,"volume":0.9200000166893005},{"timestamp":1742377080000,"open":147.384,"high":147.384,"low":147.384,"close":147.384,"volume":0.9200000166893005},{"timestamp":1742377260000,"open":147.337,"high":147.392,"low":147.337,"close":147.392,"volume":1.840000033378601},{"timestamp":1742377380000,"open":147.485,"high":147.485,"low":147.442,"close":147.442,"volume":1.840000033378601},{"timestamp":1742377440000,"open":147.392,"high":147.394,"low":147.392,"close":147.394,"volume":1.840000033378601},{"timestamp":1742377560000,"open":147.435,"high":147.435,"low":147.435,"close":147.435,"volume":0.9200000166893005},{"timestamp":1742377620000,"open":147.487,"high":147.487,"low":147.434,"close":147.484,"volume":3.680000066757202},{"timestamp":1742377680000,"open":147.487,"high":147.487,"low":147.34,"close":147.384,"volume":9.880000114440918},{"timestamp":1742377740000,"open":147.338,"high":147.399,"low":147.335,"close":147.393,"volume":6.442580223083496},{"timestamp":1742377860000,"open":147.339,"high":147.339,"low":147.339,"close":147.339,"volume":0.9200000166893005},{"timestamp":1742377920000,"open":147.394,"high":147.492,"low":147.385,"close":147.385,"volume":5.519999980926514},{"timestamp":1742377980000,"open":147.389,"high":147.389,"low":146.886,"close":146.887,"volume":11.039999961853027},{"timestamp":1742378040000,"open":146.937,"high":146.986,"low":146.937,"close":146.986,"volume":1.840000033378601},{"timestamp":1742378100000,"open":146.934,"high":146.934,"low":146.934,"close":146.934,"volume":0.9200000166893005},{"timestamp":1742378160000,"open":146.944,"high":147.093,"low":146.794,"close":146.894,"volume":14.479999542236328},{"timestamp":1742378220000,"open":146.939,"high":146.941,"low":146.939,"close":146.941,"volume":1.840000033378601},{"timestamp":1742378280000,"open":146.985,"high":146.999,"low":146.937,"close":146.991,"volume":10.122579574584961},{"timestamp":1742378340000,"open":146.991,"high":146.999,"low":146.835,"close":146.835,"volume":7.360000133514404},{"timestamp":1742378400000,"open":146.834,"high":146.849,"low":146.834,"close":146.849,"volume":3.680000066757202},{"timestamp":1742378460000,"open":146.849,"high":146.893,"low":146.834,"close":146.893,"volume":12.880000114440918},{"timestamp":1742378520000,"open":146.94,"high":146.94,"low":146.889,"close":146.889,"volume":1.840000033378601},{"timestamp":1742378760000,"open":147.039,"high":147.191,"low":147.036,"close":147.144,"volume":4.599999904632568},{"timestamp":1742378820000,"open":147.142,"high":147.235,"low":147.134,"close":147.235,"volume":8.279999732971191},{"timestamp":1742378880000,"open":147.187,"high":147.243,"low":147.184,"close":147.185,"volume":7.360000133514404},{"timestamp":1742378940000,"open":147.238,"high":147.242,"low":147.187,"close":147.187,"volume":3.680000066757202},{"timestamp":1742379000000,"open":147.186,"high":147.192,"low":147.186,"close":147.191,"volume":2.759999990463257},{"timestamp":1742379060000,"open":147.241,"high":147.241,"low":147.241,"close":147.241,"volume":0.002580000087618828},{"timestamp":1742379120000,"open":147.249,"high":147.29,"low":147.244,"close":147.244,"volume":2.759999990463257},{"timestamp":1742379180000,"open":147.239,"high":147.299,"low":147.234,"close":147.234,"volume":2.759999990463257},{"timestamp":1742379240000,"open":147.193,"high":147.193,"low":147.187,"close":147.187,"volume":1.840000033378601},{"timestamp":1742379300000,"open":147.143,"high":147.143,"low":147.143,"close":147.143,"volume":0.9200000166893005},{"timestamp":1742379480000,"open":147.191,"high":147.191,"low":147.191,"close":147.191,"volume":0.9200000166893005},{"timestamp":1742379540000,"open":147.144,"high":147.186,"low":147.142,"close":147.142,"volume":2.759999990463257},{"timestamp":1742379600000,"open":147.19,"high":147.24,"low":147.19,"close":147.24,"volume":2.759999990463257},{"timestamp":1742379660000,"open":147.287,"high":147.338,"low":147.287,"close":147.336,"volume":2.759999990463257},{"timestamp":1742379720000,"open":147.294,"high":147.294,"low":147.291,"close":147.291,"volume":1.840000033378601},{"timestamp":1742379780000,"open":147.241,"high":147.241,"low":147.234,"close":147.234,"volume":1.840000033378601},{"timestamp":1742379840000,"open":147.238,"high":147.294,"low":147.235,"close":147.29,"volume":8.279999732971191},{"timestamp":1742379900000,"open":147.285,"high":147.299,"low":147.24,"close":147.24,"volume":10.119999885559082},{"timestamp":1742379960000,"open":147.136,"high":147.136,"low":147.136,"close":147.136,"volume":0.9200000166893005},{"timestamp":1742380080000,"open":147.084,"high":147.094,"low":147.084,"close":147.094,"volume":1.840000033378601},{"timestamp":1742380140000,"open":147.139,"high":147.144,"low":147.139,"close":147.144,"volume":1.840000033378601},{"timestamp":1742380200000,"open":147.139,"high":147.143,"low":147.139,"close":147.143,"volume":1.840000033378601},{"timestamp":1742380260000,"open":147.136,"high":147.288,"low":147.136,"close":147.19,"volume":3.680000066757202},{"timestamp":1742380320000,"open":147.249,"high":147.293,"low":147.249,"close":147.293,"volume":1.840000033378601},{"timestamp":1742380380000,"open":147.241,"high":147.241,"low":147.186,"close":147.186,"volume":4.599999904632568},{"timestamp":1742380440000,"open":147.249,"high":147.249,"low":147.187,"close":147.187,"volume":5.519999980926514},{"timestamp":1742380500000,"open":147.249,"high":147.249,"low":147.185,"close":147.185,"volume":1.840000033378601},{"timestamp":1742380560000,"open":147.235,"high":147.24,"low":147.184,"close":147.24,"volume":6.440000057220459},{"timestamp":1742380620000,"open":147.185,"high":147.185,"low":147.185,"close":147.185,"volume":0.9200000166893005},{"timestamp":1742380680000,"open":147.191,"high":147.191,"low":147.144,"close":147.144,"volume":2.759999990463257},{"timestamp":1742380860000,"open":147.091,"high":147.091,"low":147.038,"close":147.038,"volume":1.840000033378601},{"timestamp":1742380920000,"open":147.043,"high":147.043,"low":146.894,"close":146.941,"volume":3.440000057220459},{"timestamp":1742381040000,"open":146.937,"high":146.941,"low":146.937,"close":146.941,"volume":1.840000033378601},{"timestamp":1742381100000,"open":146.988,"high":146.988,"low":146.94,"close":146.949,"volume":3.680000066757202},{"timestamp":1742381640000,"open":146.885,"high":146.937,"low":146.885,"close":146.892,"volume":2.759999990463257},{"timestamp":1742381820000,"open":146.841,"high":146.841,"low":146.837,"close":146.837,"volume":1.840000033378601},{"timestamp":1742381880000,"open":146.886,"high":146.886,"low":146.886,"close":146.886,"volume":0.9200000166893005},{"timestamp":1742381940000,"open":146.891,"high":146.891,"low":146.891,"close":146.891,"volume":0.9200000166893005},{"timestamp":1742382000000,"open":146.935,"high":146.935,"low":146.892,"close":146.892,"volume":0.9225800037384033},{"timestamp":1742382060000,"open":146.834,"high":146.849,"low":146.591,"close":146.592,"volume":6.440000057220459},{"timestamp":1742382120000,"open":146.635,"high":146.635,"low":146.635,"close":146.635,"volume":0.9200000166893005},{"timestamp":1742382300000,"open":146.692,"high":146.692,"low":146.692,"close":146.692,"volume":0.9200000166893005},{"timestamp":1742382360000,"open":146.69,"high":146.69,"low":146.69,"close":146.69,"volume":0.9200000166893005},{"timestamp":1742382420000,"open":146.688,"high":146.688,"low":146.688,"close":146.688,"volume":0.9200000166893005},{"timestamp":1742382540000,"open":146.643,"high":146.643,"low":146.643,"close":146.643,"volume":0.9200000166893005},{"timestamp":1742382840000,"open":146.584,"high":146.591,"low":146.584,"close":146.588,"volume":2.759999990463257},{"timestamp":1742382900000,"open":146.643,"high":146.643,"low":146.643,"close":146.643,"volume":0.9200000166893005},{"timestamp":1742383260000,"open":146.539,"high":146.539,"low":146.539,"close":146.539,"volume":0.9200000166893005},{"timestamp":1742383320000,"open":146.541,"high":146.541,"low":146.186,"close":146.44,"volume":3.680000066757202},{"timestamp":1742383500000,"open":146.534,"high":146.541,"low":146.534,"close":146.541,"volume":2.759999990463257},{"timestamp":1742383560000,"open":146.549,"high":146.549,"low":146.549,"close":146.549,"volume":1.840000033378601},{"timestamp":1742383620000,"open":146.484,"high":146.484,"low":146.484,"close":146.484,"volume":0.9200000166893005},{"timestamp":1742383680000,"open":146.484,"high":146.484,"low":146.484,"close":146.484,"volume":0.9200000166893005},{"timestamp":1742383740000,"open":146.488,"high":146.499,"low":146.386,"close":146.386,"volume":5.519999980926514},{"timestamp":1742383860000,"open":146.338,"high":146.388,"low":146.338,"close":146.344,"volume":2.759999990463257},{"timestamp":1742383920000,"open":146.39,"high":146.39,"low":146.39,"close":146.39,"volume":0.9200000166893005},{"timestamp":1742383980000,"open":146.385,"high":146.385,"low":146.341,"close":146.341,"volume":2.759999990463257},{"timestamp":1742384100000,"open":146.334,"high":146.34,"low":146.334,"close":146.34,"volume":3.680000066757202},{"timestamp":1742384160000,"open":146.335,"high":146.335,"low":146.335,"close":146.335,"volume":0.9200000166893005},{"timestamp":1742384220000,"open":146.337,"high":146.384,"low":146.337,"close":146.341,"volume":4.599999904632568},{"timestamp":1742384280000,"open":146.338,"high":146.487,"low":146.336,"close":146.437,"volume":10.119999885559082},{"timestamp":1742384340000,"open":146.441,"high":146.441,"low":146.389,"close":146.389,"volume":1.840000033378601},{"timestamp":1742384460000,"open":146.449,"high":146.449,"low":146.385,"close":146.385,"volume":2.759999990463257},{"timestamp":1742384580000,"open":146.391,"high":146.391,"low":146.391,"close":146.391,"volume":0.9200000166893005},{"timestamp":1742384640000,"open":146.386,"high":146.386,"low":145.934,"close":146.185,"volume":11.960000038146973},{"timestamp":1742384700000,"open":146.235,"high":146.241,"low":146.188,"close":146.241,"volume":2.759999990463257},{"timestamp":1742384760000,"open":146.184,"high":146.184,"low":146.184,"close":146.184,"volume":0.9200000166893005},{"timestamp":1742384820000,"open":146.189,"high":146.189,"low":146.184,"close":146.184,"volume":2.759999990463257},{"timestamp":1742385000000,"open":146.186,"high":146.186,"low":145.736,"close":146.044,"volume":9.199999809265137},{"timestamp":1742385240000,"open":145.993,"high":145.993,"low":145.991,"close":145.991,"volume":1.840000033378601},{"timestamp":1742385300000,"open":146.042,"high":146.093,"low":146.041,"close":146.087,"volume":4.599999904632568},{"timestamp":1742385360000,"open":146.138,"high":146.144,"low":146.039,"close":146.043,"volume":9.880000114440918},{"timestamp":1742385420000,"open":146.039,"high":146.192,"low":146.039,"close":146.142,"volume":8.282580375671387},{"timestamp":1742385480000,"open":146.142,"high":146.142,"low":146.092,"close":146.138,"volume":2.762579917907715},{"timestamp":1742385540000,"open":146.142,"high":146.142,"low":146.088,"close":146.089,"volume":4.599999904632568},{"timestamp":1742385600000,"open":146.04,"high":146.086,"low":146.04,"close":146.086,"volume":1.840000033378601},{"timestamp":1742385660000,"open":146.089,"high":146.089,"low":145.99,"close":145.99,"volume":4.599999904632568},{"timestamp":1742385780000,"open":145.985,"high":145.985,"low":145.985,"close":145.985,"volume":0.9200000166893005},{"timestamp":1742385840000,"open":145.989,"high":145.989,"low":145.886,"close":145.939,"volume":2.759999990463257},{"timestamp":1742385900000,"open":145.888,"high":146.04,"low":145.885,"close":146.036,"volume":6.440000057220459},{"timestamp":1742386260000,"open":146.143,"high":146.193,"low":146.143,"close":146.193,"volume":1.840000033378601},{"timestamp":1742386440000,"open":146.192,"high":146.192,"low":146.189,"close":146.189,"volume":1.840000033378601},{"timestamp":1742386500000,"open":146.19,"high":146.241,"low":146.19,"close":146.194,"volume":2.759999990463257},{"timestamp":1742386860000,"open":146.185,"high":146.185,"low":146.185,"close":146.185,"volume":0.9200000166893005},{"timestamp":1742386920000,"open":146.19,"high":146.244,"low":146.19,"close":146.244,"volume":1.840000033378601},{"timestamp":1742387040000,"open":146.193,"high":146.241,"low":146.193,"close":146.193,"volume":2.759999990463257},{"timestamp":1742387100000,"open":146.193,"high":146.244,"low":146.142,"close":146.142,"volume":4.599999904632568},{"timestamp":1742387160000,"open":146.194,"high":146.194,"low":146.194,"close":146.194,"volume":0.002580000087618828},{"timestamp":1742387220000,"open":146.142,"high":146.142,"low":146.142,"close":146.142,"volume":0.9200000166893005},{"timestamp":1742387280000,"open":146.136,"high":146.143,"low":146.136,"close":146.139,"volume":2.759999990463257},{"timestamp":1742387400000,"open":146.185,"high":146.243,"low":146.185,"close":146.243,"volume":4.599999904632568},{"timestamp":1742387520000,"open":146.287,"high":146.287,"low":146.287,"close":146.287,"volume":0.9200000166893005},{"timestamp":1742387760000,"open":146.235,"high":146.293,"low":146.235,"close":146.293,"volume":1.840000033378601},{"timestamp":1742387880000,"open":146.29,"high":146.34,"low":146.29,"close":146.34,"volume":0.9225800037384033},{"timestamp":1742388060000,"open":146.384,"high":146.493,"low":146.384,"close":146.493,"volume":4.599999904632568},{"timestamp":1742388180000,"open":146.435,"high":146.435,"low":146.435,"close":146.435,"volume":0.9200000166893005},{"timestamp":1742388240000,"open":146.442,"high":146.442,"low":146.338,"close":146.393,"volume":3.680000066757202},{"timestamp":1742388300000,"open":146.449,"high":146.449,"low":146.449,"close":146.449,"volume":0.9200000166893005},{"timestamp":1742388540000,"open":146.434,"high":146.434,"low":146.434,"close":146.434,"volume":0.9200000166893005},{"timestamp":1742388600000,"open":146.436,"high":146.436,"low":146.435,"close":146.435,"volume":1.840000033378601},{"timestamp":1742388660000,"open":146.49,"high":146.49,"low":146.49,"close":146.49,"volume":0.9200000166893005},{"timestamp":1742388780000,"open":146.539,"high":146.544,"low":146.539,"close":146.544,"volume":1.840000033378601},{"timestamp":1742389200000,"open":146.586,"high":146.644,"low":146.586,"close":146.644,"volume":2.759999990463257},{"timestamp":1742389320000,"open":146.591,"high":146.591,"low":146.585,"close":146.585,"volume":1.840000033378601},{"timestamp":1742389440000,"open":146.643,"high":146.643,"low":146.643,"close":146.643,"volume":0.9200000166893005},{"timestamp":1742389560000,"open":146.539,"high":146.539,"low":146.539,"close":146.539,"volume":0.9200000166893005},{"timestamp":1742389740000,"open":146.54,"high":146.634,"low":146.54,"close":146.634,"volume":1.840000033378601},{"timestamp":1742389920000,"open":146.634,"high":146.634,"low":146.584,"close":146.584,"volume":1.600000023841858},{"timestamp":1742390220000,"open":146.535,"high":146.535,"low":146.535,"close":146.535,"volume":0.9200000166893005},{"timestamp":1742390280000,"open":146.441,"high":146.441,"low":146.389,"close":146.391,"volume":4.599999904632568},{"timestamp":1742390340000,"open":146.335,"high":146.393,"low":146.335,"close":146.393,"volume":2.759999990463257},{"timestamp":1742390400000,"open":146.489,"high":146.544,"low":146.486,"close":146.544,"volume":2.759999990463257},{"timestamp":1742390460000,"open":146.489,"high":146.54,"low":146.489,"close":146.54,"volume":1.840000033378601},{"timestamp":1742390520000,"open":146.489,"high":146.543,"low":146.489,"close":146.489,"volume":4.599999904632568},{"timestamp":1742391000000,"open":146.543,"high":146.643,"low":146.485,"close":146.539,"volume":8.282580375671387},{"timestamp":1742391180000,"open":146.589,"high":146.64,"low":146.589,"close":146.64,"volume":2.759999990463257},{"timestamp":1742391360000,"open":146.594,"high":146.594,"low":146.594,"close":146.594,"volume":0.9200000166893005},{"timestamp":1742391420000,"open":146.536,"high":146.54,"low":146.491,"close":146.491,"volume":2.759999990463257},{"timestamp":1742391480000,"open":146.492,"high":146.537,"low":146.491,"close":146.537,"volume":4.599999904632568},{"timestamp":1742391540000,"open":146.541,"high":146.541,"low":146.541,"close":146.541,"volume":0.9200000166893005},{"timestamp":1742391600000,"open":146.542,"high":146.542,"low":146.542,"close":146.542,"volume":0.9200000166893005},{"timestamp":1742391660000,"open":146.492,"high":146.492,"low":146.492,"close":146.492,"volume":0.9200000166893005},{"timestamp":1742391720000,"open":146.535,"high":146.549,"low":146.487,"close":146.487,"volume":2.759999990463257},{"timestamp":1742391900000,"open":146.434,"high":146.434,"low":146.384,"close":146.386,"volume":2.759999990463257},{"timestamp":1742391960000,"open":146.384,"high":146.485,"low":146.384,"close":146.485,"volume":3.680000066757202},{"timestamp":1742392020000,"open":146.499,"high":146.549,"low":146.499,"close":146.549,"volume":1.840000033378601},{"timestamp":1742392080000,"open":146.535,"high":146.543,"low":146.489,"close":146.489,"volume":2.759999990463257},{"timestamp":1742392200000,"open":146.443,"high":146.535,"low":146.434,"close":146.535,"volume":5.522580146789551},{"timestamp":1742392260000,"open":146.486,"high":146.486,"low":146.388,"close":146.44,"volume":15.640000343322754},{"timestamp":1742392320000,"open":146.494,"high":146.494,"low":146.494,"close":146.494,"volume":0.9200000166893005},{"timestamp":1742392440000,"open":146.494,"high":146.549,"low":146.494,"close":146.549,"volume":3.680000066757202},{"timestamp":1742392560000,"open":146.539,"high":146.539,"low":146.539,"close":146.539,"volume":0.9200000166893005},{"timestamp":1742392620000,"open":146.634,"high":146.643,"low":146.634,"close":146.636,"volume":4.599999904632568},{"timestamp":1742392680000,"open":146.643,"high":146.644,"low":146.638,"close":146.643,"volume":4.599999904632568},{"timestamp":1742392740000,"open":146.64,"high":146.64,"low":146.64,"close":146.64,"volume":0.9200000166893005},{"timestamp":1742392800000,"open":146.599,"high":146.639,"low":146.599,"close":146.639,"volume":2.759999990463257},{"timestamp":1742392860000,"open":146.687,"high":146.687,"low":146.687,"close":146.687,"volume":0.9200000166893005},{"timestamp":1742392920000,"open":146.684,"high":146.734,"low":146.684,"close":146.734,"volume":1.840000033378601},{"timestamp":1742392980000,"open":146.743,"high":146.749,"low":146.735,"close":146.736,"volume":7.360000133514404},{"timestamp":1742393100000,"open":146.734,"high":146.734,"low":146.734,"close":146.734,"volume":0.9200000166893005},{"timestamp":1742393400000,"open":146.788,"high":146.788,"low":146.788,"close":146.788,"volume":0.9200000166893005},{"timestamp":1742393520000,"open":146.844,"high":146.844,"low":146.79,"close":146.79,"volume":1.840000033378601},{"timestamp":1742393640000,"open":146.789,"high":146.789,"low":146.538,"close":146.544,"volume":7.360000133514404},{"timestamp":1742393880000,"open":146.499,"high":146.499,"low":146.499,"close":146.499,"volume":0.9200000166893005},{"timestamp":1742393940000,"open":146.535,"high":146.535,"low":146.535,"close":146.535,"volume":0.9200000166893005},{"timestamp":1742394120000,"open":146.493,"high":146.493,"low":146.493,"close":146.493,"volume":0.9200000166893005},{"timestamp":1742394360000,"open":146.434,"high":146.437,"low":146.434,"close":146.437,"volume":1.840000033378601},{"timestamp":1742394540000,"open":146.434,"high":146.439,"low":146.434,"close":146.439,"volume":1.840000033378601},{"timestamp":1742394600000,"open":146.485,"high":146.59,"low":146.485,"close":146.59,"volume":4.599999904632568},{"timestamp":1742394660000,"open":146.594,"high":146.594,"low":146.535,"close":146.535,"volume":3.680000066757202},{"timestamp":1742394720000,"open":146.584,"high":146.584,"low":146.584,"close":146.584,"volume":0.9200000166893005},{"timestamp":1742394840000,"open":146.649,"high":146.649,"low":146.64,"close":146.64,"volume":1.840000033378601},{"timestamp":1742394900000,"open":146.638,"high":146.638,"low":146.637,"close":146.637,"volume":2.759999990463257},{"timestamp":1742394960000,"open":146.639,"high":146.639,"low":146.638,"close":146.639,"volume":2.759999990463257},{"timestamp":1742395140000,"open":146.589,"high":146.589,"low":146.542,"close":146.544,"volume":4.599999904632568},{"timestamp":1742395200000,"open":146.635,"high":146.641,"low":146.635,"close":146.641,"volume":7.360000133514404},{"timestamp":1742395320000,"open":146.64,"high":146.691,"low":146.64,"close":146.684,"volume":4.599999904632568},{"timestamp":1742395380000,"open":146.691,"high":146.699,"low":146.685,"close":146.688,"volume":9.199999809265137},{"timestamp":1742395440000,"open":146.691,"high":146.799,"low":146.691,"close":146.799,"volume":2.759999990463257},{"timestamp":1742395500000,"open":146.791,"high":146.794,"low":146.74,"close":146.74,"volume":3.440000057220459},{"timestamp":1742395620000,"open":146.793,"high":146.794,"low":146.793,"close":146.794,"volume":1.840000033378601},{"timestamp":1742395680000,"open":146.793,"high":146.793,"low":146.793,"close":146.793,"volume":0.9200000166893005},{"timestamp":1742395800000,"open":146.793,"high":146.793,"low":146.749,"close":146.749,"volume":2.759999990463257},{"timestamp":1742395920000,"open":146.789,"high":146.789,"low":146.789,"close":146.789,"volume":0.9200000166893005},{"timestamp":1742396100000,"open":146.788,"high":146.788,"low":146.788,"close":146.788,"volume":0.9200000166893005},{"timestamp":1742396160000,"open":146.785,"high":146.836,"low":146.785,"close":146.836,"volume":1.840000033378601},{"timestamp":1742396220000,"open":146.792,"high":146.792,"low":146.784,"close":146.784,"volume":1.840000033378601},{"timestamp":1742396280000,"open":146.794,"high":146.794,"low":146.784,"close":146.794,"volume":6.440000057220459},{"timestamp":1742396340000,"open":146.793,"high":146.793,"low":146.134,"close":146.534,"volume":12.880000114440918},{"timestamp":1742396400000,"open":146.587,"high":146.744,"low":146.543,"close":146.642,"volume":17.482580184936523},{"timestamp":1742396460000,"open":146.643,"high":146.649,"low":146.591,"close":146.644,"volume":5.519999980926514},{"timestamp":1742396520000,"open":146.686,"high":146.744,"low":146.686,"close":146.744,"volume":2.759999990463257},{"timestamp":1742396640000,"open":146.694,"high":146.699,"low":146.684,"close":146.69,"volume":6.440000057220459},{"timestamp":1742396700000,"open":146.692,"high":146.792,"low":146.687,"close":146.736,"volume":6.440000057220459},{"timestamp":1742396820000,"open":146.79,"high":146.79,"low":146.79,"close":146.79,"volume":0.002580000087618828},{"timestamp":1742396880000,"open":146.789,"high":146.844,"low":146.789,"close":146.789,"volume":2.759999990463257},{"timestamp":1742396940000,"open":146.788,"high":146.788,"low":146.788,"close":146.788,"volume":0.9200000166893005},{"timestamp":1742397000000,"open":146.794,"high":146.794,"low":146.739,"close":146.784,"volume":3.680000066757202},{"timestamp":1742397060000,"open":146.785,"high":146.791,"low":146.785,"close":146.791,"volume":1.840000033378601},{"timestamp":1742397120000,"open":146.786,"high":146.786,"low":146.786,"close":146.786,"volume":0.9200000166893005},{"timestamp":1742397180000,"open":146.789,"high":146.79,"low":146.784,"close":146.784,"volume":2.759999990463257},{"timestamp":1742397300000,"open":146.784,"high":146.893,"low":146.784,"close":146.893,"volume":3.680000066757202},{"timestamp":1742397360000,"open":146.842,"high":146.842,"low":146.842,"close":146.842,"volume":1.840000033378601},{"timestamp":1742397420000,"open":146.838,"high":146.838,"low":146.838,"close":146.838,"volume":0.9200000166893005},{"timestamp":1742397480000,"open":146.79,"high":146.793,"low":146.79,"close":146.793,"volume":1.840000033378601},{"timestamp":1742397540000,"open":146.784,"high":146.784,"low":146.684,"close":146.735,"volume":3.680000066757202},{"timestamp":1742397600000,"open":146.691,"high":146.736,"low":146.691,"close":146.736,"volume":1.840000033378601},{"timestamp":1742397660000,"open":146.784,"high":146.789,"low":146.741,"close":146.786,"volume":4.599999904632568},{"timestamp":1742397960000,"open":146.844,"high":146.844,"low":146.785,"close":146.837,"volume":8.279999732971191},{"timestamp":1742398020000,"open":146.787,"high":146.787,"low":146.787,"close":146.787,"volume":0.9200000166893005},{"timestamp":1742398080000,"open":146.742,"high":146.742,"low":146.742,"close":146.742,"volume":0.9200000166893005},{"timestamp":1742398140000,"open":146.789,"high":146.789,"low":146.737,"close":146.737,"volume":2.759999990463257},{"timestamp":1742398200000,"open":146.739,"high":146.739,"low":146.739,"close":146.739,"volume":1.840000033378601},{"timestamp":1742398320000,"open":146.699,"high":146.699,"low":146.692,"close":146.692,"volume":1.840000033378601},{"timestamp":1742398500000,"open":146.734,"high":146.739,"low":146.699,"close":146.739,"volume":2.759999990463257},{"timestamp":1742398560000,"open":146.788,"high":146.788,"low":146.788,"close":146.788,"volume":0.9200000166893005},{"timestamp":1742398620000,"open":146.844,"high":146.844,"low":146.838,"close":146.841,"volume":2.759999990463257},{"timestamp":1742398680000,"open":146.837,"high":146.893,"low":146.837,"close":146.893,"volume":2.759999990463257},{"timestamp":1742398740000,"open":146.899,"high":146.899,"low":146.891,"close":146.891,"volume":1.840000033378601},{"timestamp":1742398800000,"open":146.885,"high":146.888,"low":146.885,"close":146.887,"volume":2.759999990463257},{"timestamp":1742398980000,"open":146.899,"high":146.94,"low":146.892,"close":146.94,"volume":2.759999990463257},{"timestamp":1742399040000,"open":146.949,"high":146.993,"low":146.786,"close":146.786,"volume":10.119999885559082},{"timestamp":1742399100000,"open":146.784,"high":146.793,"low":146.749,"close":146.749,"volume":3.680000066757202},{"timestamp":1742399220000,"open":146.742,"high":146.793,"low":146.737,"close":146.793,"volume":2.759999990463257},{"timestamp":1742399340000,"open":146.742,"high":146.742,"low":146.742,"close":146.742,"volume":0.9200000166893005},{"timestamp":1742399400000,"open":146.734,"high":146.734,"low":146.734,"close":146.734,"volume":0.9200000166893005},{"timestamp":1742399520000,"open":146.744,"high":146.893,"low":146.744,"close":146.893,"volume":4.6025800704956055},{"timestamp":1742399760000,"open":146.843,"high":146.892,"low":146.836,"close":146.892,"volume":2.762579917907715},{"timestamp":1742400000000,"open":146.894,"high":146.894,"low":146.839,"close":146.839,"volume":3.680000066757202},{"timestamp":1742400060000,"open":146.894,"high":146.894,"low":146.834,"close":146.834,"volume":3.680000066757202},{"timestamp":1742400300000,"open":146.842,"high":146.844,"low":146.794,"close":146.841,"volume":4.599999904632568},{"timestamp":1742400360000,"open":146.838,"high":146.838,"low":146.791,"close":146.791,"volume":1.840000033378601},{"timestamp":1742400420000,"open":146.837,"high":146.999,"low":146.837,"close":146.99,"volume":6.440000057220459},{"timestamp":1742400480000,"open":146.937,"high":146.937,"low":146.937,"close":146.937,"volume":0.9200000166893005},{"timestamp":1742400600000,"open":146.991,"high":146.991,"low":146.94,"close":146.94,"volume":1.840000033378601},{"timestamp":1742400660000,"open":146.899,"high":146.899,"low":146.899,"close":146.899,"volume":0.9200000166893005},{"timestamp":1742400720000,"open":146.888,"high":146.888,"low":146.888,"close":146.888,"volume":0.9200000166893005},{"timestamp":1742400960000,"open":146.949,"high":146.994,"low":146.938,"close":146.986,"volume":2.762579917907715},{"timestamp":1742401020000,"open":146.988,"high":146.989,"low":146.985,"close":146.985,"volume":2.759999990463257},{"timestamp":1742401080000,"open":147.049,"high":147.049,"low":147.049,"close":147.049,"volume":0.9200000166893005},{"timestamp":1742401140000,"open":146.988,"high":147.041,"low":146.988,"close":146.993,"volume":5.519999980926514},{"timestamp":1742401200000,"open":146.641,"high":146.992,"low":146.636,"close":146.992,"volume":4.599999904632568},{"timestamp":1742401260000,"open":147.043,"high":147.043,"low":146.994,"close":146.994,"volume":1.840000033378601},{"timestamp":1742401320000,"open":146.992,"high":146.992,"low":146.992,"close":146.992,"volume":0.9200000166893005},{"timestamp":1742401380000,"open":146.994,"high":146.994,"low":146.649,"close":146.649,"volume":5.519999980926514},{"timestamp":1742401440000,"open":146.943,"high":146.99,"low":146.587,"close":146.587,"volume":8.279999732971191}]