[{"timestamp":1742391000000,"open":147,"high":147,"low":147,"close":147,"volume":0.0012000000569969416},{"timestamp":1742391060000,"open":147,"high":147,"low":147,"close":147,"volume":0.003599999938160181},{"timestamp":1742391120000,"open":147,"high":147,"low":147,"close":147,"volume":0.006000000052154064},{"timestamp":1742391240000,"open":147,"high":147.27,"low":147,"close":147.27,"volume":0.006000000052154064},{"timestamp":1742391300000,"open":147.38,"high":147.77,"low":147.37,"close":147.77,"volume":0.017999999225139618},{"timestamp":1742391360000,"open":147.77,"high":147.77,"low":147.77,"close":147.77,"volume":0.0012000000569969416},{"timestamp":1742391420000,"open":147.77,"high":147.77,"low":146.91,"close":147.05,"volume":0.006000000052154064},{"timestamp":1742391480000,"open":147.05,"high":147.05,"low":147.05,"close":147.05,"volume":0.004800000227987766},{"timestamp":1742391540000,"open":147.05,"high":147.6,"low":146.86,"close":147.6,"volume":0.007199999876320362},{"timestamp":1742391600000,"open":147.62,"high":147.62,"low":147.62,"close":147.62,"volume":0.0012000000569969416},{"timestamp":1742391660000,"open":147.62,"high":147.63,"low":147.62,"close":147.62,"volume":0.003599999938160181},{"timestamp":1742391720000,"open":147.62,"high":147.62,"low":147.24,"close":147.24,"volume":0.006000000052154064},{"timestamp":1742391780000,"open":147.25,"high":147.25,"low":147.25,"close":147.25,"volume":0.0012000000569969416},{"timestamp":1742391840000,"open":147.25,"high":147.25,"low":147.25,"close":147.25,"volume":0.006000000052154064},{"timestamp":1742391900000,"open":147.25,"high":147.25,"low":147.25,"close":147.25,"volume":0.003599999938160181},{"timestamp":1742391960000,"open":147.18,"high":147.18,"low":147.18,"close":147.18,"volume":0.002400000113993883},{"timestamp":1742392020000,"open":147.18,"high":147.37,"low":147.18,"close":147.18,"volume":0.007199999876320362},{"timestamp":1742392080000,"open":147.18,"high":147.57,"low":147.18,"close":147.57,"volume":0.01080000028014183},{"timestamp":1742392140000,"open":147.6,"high":147.7,"low":147.6,"close":147.7,"volume":0.006000000052154064},{"timestamp":1742392200000,"open":147.7,"high":147.7,"low":147.7,"close":147.7,"volume":0.003599999938160181},{"timestamp":1742392260000,"open":147.7,"high":147.7,"low":147.7,"close":147.7,"volume":0.002400000113993883},{"timestamp":1742392320000,"open":147.72,"high":147.72,"low":147.6,"close":147.6,"volume":0.00839999970048666},{"timestamp":1742392380000,"open":147.6,"high":147.71,"low":147.6,"close":147.71,"volume":0.00839999970048666},{"timestamp":1742392440000,"open":147.71,"high":147.73,"low":147.71,"close":147.73,"volume":0.012000000104308128},{"timestamp":1742392500000,"open":147.73,"high":147.73,"low":147.73,"close":147.73,"volume":0.003599999938160181},{"timestamp":1742392560000,"open":147.73,"high":147.73,"low":147.73,"close":147.73,"volume":0.004800000227987766},{"timestamp":1742392620000,"open":147.73,"high":147.73,"low":147.73,"close":147.73,"volume":0.003599999938160181},{"timestamp":1742392680000,"open":147.73,"high":147.73,"low":147.73,"close":147.73,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":147.73,"high":147.75,"low":147.73,"close":147.75,"volume":0.007199999876320362},{"timestamp":1742392800000,"open":147.75,"high":147.76,"low":147.75,"close":147.76,"volume":0.004800000227987766},{"timestamp":1742392920000,"open":147.76,"high":147.76,"low":147.76,"close":147.76,"volume":0.002400000113993883},{"timestamp":1742392980000,"open":147.76,"high":147.76,"low":147.76,"close":147.76,"volume":0.003599999938160181},{"timestamp":1742393040000,"open":147.76,"high":147.78,"low":147.76,"close":147.76,"volume":0.004800000227987766},{"timestamp":1742393100000,"open":147.76,"high":147.76,"low":147.76,"close":147.76,"volume":0.004800000227987766},{"timestamp":1742393160000,"open":147.76,"high":148.17,"low":147.76,"close":148.15,"volume":0.02280000038444996},{"timestamp":1742393220000,"open":148.15,"high":148.15,"low":148.15,"close":148.15,"volume":0.006000000052154064},{"timestamp":1742393280000,"open":148.15,"high":148.15,"low":148.15,"close":148.15,"volume":0.009600000455975533},{"timestamp":1742393340000,"open":148.16,"high":148.2,"low":148.08,"close":148.2,"volume":0.01080000028014183},{"timestamp":1742393400000,"open":148.29,"high":148.29,"low":148.29,"close":148.29,"volume":0.0012000000569969416},{"timestamp":1742393460000,"open":148.29,"high":148.29,"low":148.17,"close":148.17,"volume":0.004800000227987766},{"timestamp":1742393520000,"open":148.13,"high":148.13,"low":148.08,"close":148.08,"volume":0.006000000052154064},{"timestamp":1742393580000,"open":148.08,"high":148.08,"low":147.98,"close":147.98,"volume":0.003599999938160181},{"timestamp":1742393640000,"open":147.98,"high":147.98,"low":147.98,"close":147.98,"volume":0.002400000113993883},{"timestamp":1742393700000,"open":147.98,"high":147.98,"low":147.98,"close":147.98,"volume":0.003599999938160181},{"timestamp":1742393760000,"open":147.98,"high":147.99,"low":147.98,"close":147.99,"volume":0.003599999938160181},{"timestamp":1742393820000,"open":147.99,"high":148.07,"low":147.99,"close":148.07,"volume":0.004800000227987766},{"timestamp":1742393880000,"open":148.05,"high":148.05,"low":148.05,"close":148.05,"volume":0.0012000000569969416},{"timestamp":1742393940000,"open":148.15,"high":148.15,"low":148.15,"close":148.15,"volume":0.0012000000569969416},{"timestamp":1742394060000,"open":148.15,"high":148.15,"low":147.59,"close":147.59,"volume":0.00839999970048666},{"timestamp":1742394120000,"open":147.47,"high":147.82,"low":147.39,"close":147.53,"volume":0.012000000104308128},{"timestamp":1742394180000,"open":147.54,"high":147.78,"low":147.39,"close":147.58,"volume":0.01679999940097332},{"timestamp":1742394300000,"open":147.58,"high":147.58,"low":147.58,"close":147.58,"volume":0.0012000000569969416},{"timestamp":1742394360000,"open":147.61,"high":147.63,"low":147.39,"close":147.39,"volume":0.007199999876320362},{"timestamp":1742394420000,"open":147.39,"high":147.5,"low":147.39,"close":147.44,"volume":0.017999999225139618},{"timestamp":1742394480000,"open":147.54,"high":147.56,"low":147.39,"close":147.56,"volume":0.004800000227987766},{"timestamp":1742394540000,"open":147.39,"high":147.62,"low":147.39,"close":147.62,"volume":0.002400000113993883},{"timestamp":1742394600000,"open":147.62,"high":147.62,"low":147.62,"close":147.62,"volume":0.003599999938160181},{"timestamp":1742394660000,"open":147.41,"high":147.67,"low":147.41,"close":147.67,"volume":0.004800000227987766},{"timestamp":1742394720000,"open":147.67,"high":147.79,"low":147.67,"close":147.79,"volume":0.004800000227987766},{"timestamp":1742394780000,"open":147.8,"high":147.8,"low":147.79,"close":147.79,"volume":0.003599999938160181},{"timestamp":1742394840000,"open":147.79,"high":147.79,"low":147.79,"close":147.79,"volume":0.007199999876320362},{"timestamp":1742394900000,"open":147.79,"high":147.79,"low":147.61,"close":147.61,"volume":0.00839999970048666},{"timestamp":1742394960000,"open":147.61,"high":147.61,"low":147.61,"close":147.61,"volume":0.014399999752640724},{"timestamp":1742395020000,"open":147.61,"high":147.7,"low":147.57,"close":147.7,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":147.57,"high":147.78,"low":147.57,"close":147.78,"volume":0.007199999876320362},{"timestamp":1742395140000,"open":147.65,"high":147.65,"low":147.65,"close":147.65,"volume":0.0012000000569969416},{"timestamp":1742395200000,"open":147.65,"high":147.65,"low":147.65,"close":147.65,"volume":0.003599999938160181},{"timestamp":1742395260000,"open":147.78,"high":147.78,"low":147.78,"close":147.78,"volume":0.0012000000569969416},{"timestamp":1742395320000,"open":147.78,"high":147.78,"low":147.78,"close":147.78,"volume":0.002400000113993883},{"timestamp":1742395380000,"open":147.78,"high":147.78,"low":147.65,"close":147.65,"volume":0.004800000227987766},{"timestamp":1742395440000,"open":147.58,"high":147.58,"low":147.58,"close":147.58,"volume":0.009600000455975533},{"timestamp":1742395560000,"open":147.54,"high":147.54,"low":147.54,"close":147.54,"volume":0.0012000000569969416},{"timestamp":1742395620000,"open":147.54,"high":147.54,"low":147.54,"close":147.54,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":147.54,"high":147.54,"low":147.54,"close":147.54,"volume":0.003599999938160181},{"timestamp":1742395740000,"open":147.54,"high":147.61,"low":147.54,"close":147.54,"volume":0.004800000227987766},{"timestamp":1742395800000,"open":147.54,"high":147.54,"low":147.54,"close":147.54,"volume":0.003599999938160181},{"timestamp":1742395860000,"open":147.58,"high":147.58,"low":147.54,"close":147.54,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":147.45,"high":147.45,"low":147.44,"close":147.44,"volume":0.00839999970048666},{"timestamp":1742396040000,"open":147.48,"high":147.48,"low":147.48,"close":147.48,"volume":0.003599999938160181},{"timestamp":1742396100000,"open":147.48,"high":147.56,"low":147.48,"close":147.53,"volume":0.007199999876320362},{"timestamp":1742396160000,"open":147.59,"high":147.59,"low":147.53,"close":147.53,"volume":0.004800000227987766},{"timestamp":1742396220000,"open":147.53,"high":147.76,"low":147.53,"close":147.64,"volume":0.01080000028014183},{"timestamp":1742396280000,"open":147.55,"high":147.82,"low":147.55,"close":147.76,"volume":0.009600000455975533},{"timestamp":1742396340000,"open":147.8,"high":147.82,"low":147.76,"close":147.82,"volume":0.004800000227987766},{"timestamp":1742396400000,"open":147.82,"high":147.82,"low":147.82,"close":147.82,"volume":0.002400000113993883},{"timestamp":1742396460000,"open":147.82,"high":147.85,"low":147.76,"close":147.76,"volume":0.004800000227987766},{"timestamp":1742396520000,"open":147.76,"high":147.84,"low":147.76,"close":147.84,"volume":0.006000000052154064},{"timestamp":1742396580000,"open":147.76,"high":147.76,"low":147.76,"close":147.76,"volume":0.006000000052154064},{"timestamp":1742396700000,"open":147.59,"high":147.59,"low":147.59,"close":147.59,"volume":0.006000000052154064},{"timestamp":1742396760000,"open":147.59,"high":147.65,"low":147.59,"close":147.62,"volume":0.007199999876320362},{"timestamp":1742396880000,"open":147.62,"high":147.81,"low":147.62,"close":147.7,"volume":0.004800000227987766},{"timestamp":1742397120000,"open":147.75,"high":147.75,"low":147.75,"close":147.75,"volume":0.0012000000569969416},{"timestamp":1742397180000,"open":147.7,"high":147.7,"low":147.7,"close":147.7,"volume":0.0012000000569969416},{"timestamp":1742397240000,"open":147.88,"high":147.88,"low":147.82,"close":147.82,"volume":0.002400000113993883},{"timestamp":1742397300000,"open":147.91,"high":147.91,"low":147.86,"close":147.86,"volume":0.002400000113993883},{"timestamp":1742397360000,"open":147.84,"high":147.84,"low":147.67,"close":147.67,"volume":0.003599999938160181},{"timestamp":1742397420000,"open":147.67,"high":147.67,"low":147.67,"close":147.67,"volume":0.0012000000569969416},{"timestamp":1742397480000,"open":147.63,"high":147.63,"low":147.63,"close":147.63,"volume":0.0012000000569969416},{"timestamp":1742397540000,"open":147.69,"high":147.69,"low":147.63,"close":147.63,"volume":0.003599999938160181},{"timestamp":1742397720000,"open":147.63,"high":147.63,"low":147.63,"close":147.63,"volume":0.004800000227987766},{"timestamp":1742397780000,"open":147.63,"high":147.7,"low":147.63,"close":147.7,"volume":0.003599999938160181},{"timestamp":1742397840000,"open":147.7,"high":147.7,"low":147.63,"close":147.63,"volume":0.003599999938160181},{"timestamp":1742397900000,"open":147.63,"high":147.63,"low":147.59,"close":147.59,"volume":0.00839999970048666},{"timestamp":1742397960000,"open":147.56,"high":147.56,"low":147.56,"close":147.56,"volume":0.0012000000569969416},{"timestamp":1742398020000,"open":147.56,"high":147.56,"low":147.53,"close":147.53,"volume":0.012000000104308128},{"timestamp":1742398080000,"open":147.53,"high":147.53,"low":147.53,"close":147.53,"volume":0.006000000052154064},{"timestamp":1742398140000,"open":147.6,"high":147.6,"low":147.6,"close":147.6,"volume":0.006000000052154064},{"timestamp":1742398200000,"open":147.6,"high":147.6,"low":147.6,"close":147.6,"volume":0.0012000000569969416},{"timestamp":1742398260000,"open":147.61,"high":147.61,"low":147.44,"close":147.44,"volume":0.004800000227987766},{"timestamp":1742398320000,"open":147.54,"high":147.71,"low":147.54,"close":147.71,"volume":0.003599999938160181},{"timestamp":1742398380000,"open":147.71,"high":147.71,"low":147.7,"close":147.7,"volume":0.00839999970048666},{"timestamp":1742398440000,"open":147.7,"high":147.7,"low":147.62,"close":147.62,"volume":0.003599999938160181},{"timestamp":1742398500000,"open":147.62,"high":147.63,"low":147.62,"close":147.63,"volume":0.003599999938160181},{"timestamp":1742398560000,"open":147.63,"high":147.75,"low":147.63,"close":147.75,"volume":0.007199999876320362},{"timestamp":1742398620000,"open":147.79,"high":147.79,"low":147.63,"close":147.7,"volume":0.00839999970048666},{"timestamp":1742398680000,"open":147.7,"high":147.7,"low":147.7,"close":147.7,"volume":0.002400000113993883},{"timestamp":1742398740000,"open":147.8,"high":147.89,"low":147.76,"close":147.76,"volume":0.009600000455975533},{"timestamp":1742398800000,"open":147.75,"high":147.75,"low":147.75,"close":147.75,"volume":0.004800000227987766},{"timestamp":1742398920000,"open":147.79,"high":147.79,"low":147.79,"close":147.79,"volume":0.0012000000569969416},{"timestamp":1742398980000,"open":147.79,"high":147.79,"low":147.79,"close":147.79,"volume":0.0012000000569969416},{"timestamp":1742399040000,"open":147.81,"high":147.87,"low":147.81,"close":147.87,"volume":0.003599999938160181},{"timestamp":1742399100000,"open":147.81,"high":147.84,"low":147.81,"close":147.84,"volume":0.003599999938160181},{"timestamp":1742399160000,"open":147.84,"high":147.84,"low":147.84,"close":147.84,"volume":0.002400000113993883},{"timestamp":1742399220000,"open":147.84,"high":147.88,"low":147.84,"close":147.88,"volume":0.003599999938160181},{"timestamp":1742399280000,"open":147.88,"high":147.88,"low":147.88,"close":147.88,"volume":0.003599999938160181},{"timestamp":1742399340000,"open":147.93,"high":147.93,"low":147.93,"close":147.93,"volume":0.002400000113993883},{"timestamp":1742399400000,"open":148.01,"high":148.01,"low":148.01,"close":148.01,"volume":0.0012000000569969416},{"timestamp":1742399460000,"open":147.95,"high":148.01,"low":147.95,"close":148.01,"volume":0.002400000113993883},{"timestamp":1742399520000,"open":148.01,"high":148.07,"low":148.01,"close":148.07,"volume":0.004800000227987766},{"timestamp":1742399580000,"open":148.07,"high":148.07,"low":148.07,"close":148.07,"volume":0.0012000000569969416},{"timestamp":1742399640000,"open":148.07,"high":148.16,"low":148.07,"close":148.16,"volume":0.00839999970048666},{"timestamp":1742399700000,"open":148.07,"high":148.1,"low":148.04,"close":148.04,"volume":0.00839999970048666},{"timestamp":1742399760000,"open":148.03,"high":148.09,"low":148.01,"close":148.05,"volume":0.004800000227987766},{"timestamp":1742399820000,"open":148.05,"high":148.07,"low":148.01,"close":148.06,"volume":0.007199999876320362},{"timestamp":1742399880000,"open":148.06,"high":148.06,"low":147.88,"close":147.97,"volume":0.004800000227987766},{"timestamp":1742399940000,"open":147.97,"high":147.97,"low":147.82,"close":147.97,"volume":0.003599999938160181},{"timestamp":1742400000000,"open":147.97,"high":147.97,"low":147.97,"close":147.97,"volume":0.003599999938160181},{"timestamp":1742400060000,"open":147.97,"high":147.97,"low":147.97,"close":147.97,"volume":0.002400000113993883},{"timestamp":1742400120000,"open":147.97,"high":147.97,"low":147.97,"close":147.97,"volume":0.002400000113993883},{"timestamp":1742400180000,"open":147.97,"high":147.97,"low":147.97,"close":147.97,"volume":0.003599999938160181},{"timestamp":1742400240000,"open":147.97,"high":147.97,"low":147.92,"close":147.93,"volume":0.006000000052154064},{"timestamp":1742400300000,"open":147.92,"high":148.01,"low":147.92,"close":148.01,"volume":0.003599999938160181},{"timestamp":1742400360000,"open":148.01,"high":148.01,"low":148.01,"close":148.01,"volume":0.0012000000569969416},{"timestamp":1742400420000,"open":148.06,"high":148.07,"low":148.04,"close":148.07,"volume":0.00839999970048666},{"timestamp":1742400480000,"open":148.07,"high":148.07,"low":148.07,"close":148.07,"volume":0.003599999938160181},{"timestamp":1742400540000,"open":148.07,"high":148.07,"low":148.07,"close":148.07,"volume":0.002400000113993883},{"timestamp":1742400600000,"open":148.07,"high":148.07,"low":148.07,"close":148.07,"volume":0.002400000113993883},{"timestamp":1742400660000,"open":148.07,"high":148.07,"low":148.07,"close":148.07,"volume":0.0012000000569969416},{"timestamp":1742400720000,"open":148.01,"high":148.01,"low":147.99,"close":148.01,"volume":0.007199999876320362},{"timestamp":1742400780000,"open":147.99,"high":147.99,"low":147.96,"close":147.96,"volume":0.006000000052154064},{"timestamp":1742400840000,"open":147.96,"high":147.96,"low":147.79,"close":147.81,"volume":0.007199999876320362},{"timestamp":1742400900000,"open":147.81,"high":147.81,"low":147.81,"close":147.81,"volume":0.0012000000569969416},{"timestamp":1742400960000,"open":147.81,"high":147.81,"low":147.81,"close":147.81,"volume":0.0012000000569969416},{"timestamp":1742401020000,"open":147.81,"high":147.9,"low":147.81,"close":147.9,"volume":0.003599999938160181},{"timestamp":1742401080000,"open":147.84,"high":147.9,"low":147.84,"close":147.9,"volume":0.006000000052154064},{"timestamp":1742401140000,"open":147.9,"high":148.01,"low":147.9,"close":148.01,"volume":0.006000000052154064},{"timestamp":1742401200000,"open":147.95,"high":147.95,"low":147.95,"close":147.95,"volume":0.004800000227987766},{"timestamp":1742401260000,"open":147.95,"high":148.01,"low":147.95,"close":147.95,"volume":0.006000000052154064},{"timestamp":1742401320000,"open":147.95,"high":148.06,"low":147.95,"close":148.05,"volume":0.00839999970048666},{"timestamp":1742401380000,"open":148.05,"high":148.05,"low":148.05,"close":148.05,"volume":0.003599999938160181},{"timestamp":1742401440000,"open":148,"high":148,"low":148,"close":148,"volume":0.003599999938160181},{"timestamp":1742401620000,"open":148.06,"high":148.06,"low":148,"close":148,"volume":0.00839999970048666},{"timestamp":1742401680000,"open":148,"high":148,"low":148,"close":148,"volume":0.002400000113993883},{"timestamp":1742401740000,"open":148.08,"high":148.08,"low":148.06,"close":148.06,"volume":0.004800000227987766},{"timestamp":1742401800000,"open":148.01,"high":148.01,"low":148.01,"close":148.01,"volume":0.003599999938160181},{"timestamp":1742401860000,"open":148.01,"high":148.01,"low":147.97,"close":147.97,"volume":0.004800000227987766},{"timestamp":1742402040000,"open":147.95,"high":147.95,"low":147.95,"close":147.95,"volume":0.0012000000569969416},{"timestamp":1742402160000,"open":147.96,"high":148.03,"low":147.96,"close":148.03,"volume":0.004800000227987766},{"timestamp":1742402400000,"open":147.97,"high":147.97,"low":147.95,"close":147.97,"volume":0.006000000052154064},{"timestamp":1742402520000,"open":147.97,"high":147.97,"low":147.97,"close":147.97,"volume":0.002400000113993883},{"timestamp":1742402580000,"open":147.98,"high":147.98,"low":147.95,"close":147.95,"volume":0.006000000052154064},{"timestamp":1742402640000,"open":147.91,"high":147.91,"low":147.88,"close":147.88,"volume":0.003599999938160181},{"timestamp":1742402760000,"open":147.79,"high":147.79,"low":147.71,"close":147.71,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":147.71,"high":147.71,"low":147.71,"close":147.71,"volume":0.004800000227987766},{"timestamp":1742402940000,"open":147.74,"high":147.74,"low":147.74,"close":147.74,"volume":0.002400000113993883},{"timestamp":1742403000000,"open":147.74,"high":147.74,"low":147.74,"close":147.74,"volume":0.0012000000569969416},{"timestamp":1742403060000,"open":147.74,"high":147.74,"low":147.74,"close":147.74,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":147.74,"high":147.74,"low":147.74,"close":147.74,"volume":0.002400000113993883},{"timestamp":1742403180000,"open":147.74,"high":147.83,"low":147.74,"close":147.83,"volume":0.006000000052154064},{"timestamp":1742403240000,"open":147.83,"high":147.83,"low":147.79,"close":147.79,"volume":0.007199999876320362},{"timestamp":1742403300000,"open":147.79,"high":147.79,"low":147.54,"close":147.67,"volume":0.00839999970048666},{"timestamp":1742403360000,"open":147.61,"high":147.61,"low":147.54,"close":147.54,"volume":0.006000000052154064},{"timestamp":1742403420000,"open":147.15,"high":147.15,"low":147.15,"close":147.15,"volume":0.004800000227987766},{"timestamp":1742403480000,"open":147.43,"high":147.43,"low":147.43,"close":147.43,"volume":0.007199999876320362},{"timestamp":1742403540000,"open":147.43,"high":147.47,"low":147.43,"close":147.47,"volume":0.007199999876320362},{"timestamp":1742403600000,"open":147.49,"high":147.53,"low":147.49,"close":147.53,"volume":0.012000000104308128},{"timestamp":1742403660000,"open":147.53,"high":147.64,"low":147.53,"close":147.64,"volume":0.004800000227987766},{"timestamp":1742403720000,"open":147.55,"high":147.55,"low":147.55,"close":147.55,"volume":0.003599999938160181},{"timestamp":1742403840000,"open":147.15,"high":147.53,"low":147.15,"close":147.15,"volume":0.003599999938160181},{"timestamp":1742403900000,"open":147.15,"high":147.15,"low":147.15,"close":147.15,"volume":0.007199999876320362},{"timestamp":1742403960000,"open":147,"high":147.01,"low":147,"close":147,"volume":0.009600000455975533},{"timestamp":1742404020000,"open":147.23,"high":147.23,"low":147.23,"close":147.23,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":147.23,"high":147.23,"low":147.23,"close":147.23,"volume":0.0012000000569969416},{"timestamp":1742404140000,"open":147,"high":147.31,"low":147,"close":147.31,"volume":0.003599999938160181},{"timestamp":1742404200000,"open":147.31,"high":147.31,"low":147.31,"close":147.31,"volume":0.002400000113993883},{"timestamp":1742404260000,"open":147.31,"high":147.4,"low":147.31,"close":147.4,"volume":0.006000000052154064},{"timestamp":1742404320000,"open":147.31,"high":147.31,"low":147.14,"close":147.25,"volume":0.009600000455975533},{"timestamp":1742404380000,"open":147.14,"high":147.14,"low":147.14,"close":147.14,"volume":0.003599999938160181},{"timestamp":1742404440000,"open":147.14,"high":147.14,"low":147.14,"close":147.14,"volume":0.006000000052154064},{"timestamp":1742404560000,"open":146.78,"high":147.03,"low":146.76,"close":147.03,"volume":0.00839999970048666},{"timestamp":1742404620000,"open":146.76,"high":146.96,"low":146.76,"close":146.96,"volume":0.003599999938160181},{"timestamp":1742404680000,"open":146.96,"high":147.04,"low":146.76,"close":146.93,"volume":0.009600000455975533},{"timestamp":1742404740000,"open":146.93,"high":146.93,"low":146.76,"close":146.76,"volume":0.003599999938160181},{"timestamp":1742404800000,"open":146.76,"high":146.76,"low":146.76,"close":146.76,"volume":0.003599999938160181},{"timestamp":1742404860000,"open":146.76,"high":146.92,"low":146.76,"close":146.92,"volume":0.002400000113993883},{"timestamp":1742404920000,"open":146.92,"high":147.1,"low":146.92,"close":147.04,"volume":0.007199999876320362},{"timestamp":1742404980000,"open":146.92,"high":147.01,"low":146.92,"close":147.01,"volume":0.006000000052154064},{"timestamp":1742405040000,"open":146.92,"high":147,"low":146.92,"close":147,"volume":0.002400000113993883},{"timestamp":1742405100000,"open":146.92,"high":146.92,"low":146.83,"close":146.83,"volume":0.006000000052154064},{"timestamp":1742405160000,"open":146.83,"high":146.83,"low":146.83,"close":146.83,"volume":0.002400000113993883},{"timestamp":1742405220000,"open":146.94,"high":147,"low":146.82,"close":147,"volume":0.004800000227987766},{"timestamp":1742405280000,"open":146.76,"high":147,"low":146.76,"close":146.87,"volume":0.007199999876320362},{"timestamp":1742405340000,"open":146.87,"high":146.87,"low":146.76,"close":146.76,"volume":0.00839999970048666},{"timestamp":1742405400000,"open":146.76,"high":146.8,"low":146.76,"close":146.8,"volume":0.002400000113993883},{"timestamp":1742405460000,"open":146.8,"high":146.8,"low":146.8,"close":146.8,"volume":0.0012000000569969416},{"timestamp":1742405580000,"open":146.8,"high":146.86,"low":146.8,"close":146.86,"volume":0.006000000052154064},{"timestamp":1742405760000,"open":146.96,"high":146.97,"low":146.86,"close":146.97,"volume":0.004800000227987766},{"timestamp":1742405820000,"open":146.97,"high":146.97,"low":146.97,"close":146.97,"volume":0.002400000113993883},{"timestamp":1742405940000,"open":146.97,"high":147.07,"low":146.97,"close":147.07,"volume":0.006000000052154064},{"timestamp":1742406000000,"open":147.08,"high":147.08,"low":147.08,"close":147.08,"volume":0.0012000000569969416},{"timestamp":1742406060000,"open":147.08,"high":147.08,"low":147.08,"close":147.08,"volume":0.003599999938160181},{"timestamp":1742406120000,"open":147.03,"high":147.03,"low":147.03,"close":147.03,"volume":0.0012000000569969416},{"timestamp":1742406180000,"open":146.99,"high":146.99,"low":146.98,"close":146.99,"volume":0.004800000227987766},{"timestamp":1742406240000,"open":146.94,"high":146.94,"low":146.76,"close":146.76,"volume":0.015599999576807022},{"timestamp":1742406300000,"open":146.76,"high":146.76,"low":146.76,"close":146.76,"volume":0.003599999938160181},{"timestamp":1742406360000,"open":146.49,"high":146.49,"low":146.49,"close":146.49,"volume":0.006000000052154064},{"timestamp":1742406540000,"open":146.49,"high":146.49,"low":146.49,"close":146.49,"volume":0.006000000052154064},{"timestamp":1742406600000,"open":146.49,"high":146.49,"low":146.49,"close":146.49,"volume":0.004800000227987766},{"timestamp":1742406660000,"open":146.68,"high":146.68,"low":146.57,"close":146.57,"volume":0.007199999876320362},{"timestamp":1742406720000,"open":146.69,"high":146.79,"low":146.57,"close":146.71,"volume":0.01080000028014183},{"timestamp":1742406780000,"open":146.73,"high":146.74,"low":146.73,"close":146.74,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":146.77,"high":147.08,"low":146.77,"close":147.01,"volume":0.012000000104308128},{"timestamp":1742406900000,"open":147.02,"high":147.02,"low":147.02,"close":147.02,"volume":0.006000000052154064},{"timestamp":1742406960000,"open":147.02,"high":147.02,"low":147.02,"close":147.02,"volume":0.0012000000569969416},{"timestamp":1742407020000,"open":147.12,"high":147.14,"low":146.95,"close":146.95,"volume":0.00839999970048666},{"timestamp":1742407080000,"open":146.95,"high":147.07,"low":146.95,"close":146.95,"volume":0.004800000227987766},{"timestamp":1742407140000,"open":146.95,"high":147.04,"low":146.95,"close":147.04,"volume":0.012000000104308128},{"timestamp":1742407200000,"open":146.94,"high":146.99,"low":146.74,"close":146.99,"volume":0.02160000056028366},{"timestamp":1742407260000,"open":146.99,"high":147.22,"low":146.99,"close":147.22,"volume":0.007199999876320362},{"timestamp":1742407320000,"open":147.22,"high":147.22,"low":147.22,"close":147.22,"volume":0.0012000000569969416},{"timestamp":1742407380000,"open":147.34,"high":147.49,"low":147.07,"close":147.49,"volume":0.01080000028014183},{"timestamp":1742407440000,"open":147.37,"high":147.42,"low":147.37,"close":147.42,"volume":0.006000000052154064},{"timestamp":1742407500000,"open":147.42,"high":147.42,"low":147.28,"close":147.28,"volume":0.00839999970048666},{"timestamp":1742407560000,"open":147.32,"high":147.32,"low":147.32,"close":147.32,"volume":0.003599999938160181},{"timestamp":1742407620000,"open":147.28,"high":147.33,"low":147.2,"close":147.28,"volume":0.009600000455975533},{"timestamp":1742407680000,"open":147.28,"high":147.28,"low":147.28,"close":147.28,"volume":0.003599999938160181},{"timestamp":1742407740000,"open":147.4,"high":147.4,"low":147.28,"close":147.28,"volume":0.007199999876320362},{"timestamp":1742407800000,"open":147.28,"high":147.29,"low":147.28,"close":147.29,"volume":0.002400000113993883},{"timestamp":1742407860000,"open":147.3,"high":147.43,"low":147.3,"close":147.43,"volume":0.006000000052154064},{"timestamp":1742407920000,"open":147.43,"high":147.43,"low":147.43,"close":147.43,"volume":0.0012000000569969416},{"timestamp":1742407980000,"open":147.45,"high":147.45,"low":147.38,"close":147.38,"volume":0.004800000227987766},{"timestamp":1742408040000,"open":147.35,"high":147.35,"low":147.35,"close":147.35,"volume":0.0012000000569969416},{"timestamp":1742408100000,"open":147.31,"high":147.4,"low":147.31,"close":147.35,"volume":0.003599999938160181},{"timestamp":1742408160000,"open":147.38,"high":147.44,"low":147.38,"close":147.44,"volume":0.003599999938160181},{"timestamp":1742408280000,"open":147.38,"high":147.4,"low":147.38,"close":147.4,"volume":0.002400000113993883},{"timestamp":1742408340000,"open":147.38,"high":147.38,"low":147.38,"close":147.38,"volume":0.0012000000569969416},{"timestamp":1742408400000,"open":147.27,"high":147.34,"low":147.27,"close":147.27,"volume":0.009600000455975533},{"timestamp":1742408460000,"open":147.29,"high":147.32,"low":147.27,"close":147.32,"volume":0.007199999876320362},{"timestamp":1742408520000,"open":147.33,"high":147.33,"low":147.27,"close":147.31,"volume":0.009600000455975533},{"timestamp":1742408580000,"open":147.39,"high":147.39,"low":147.39,"close":147.39,"volume":0.003599999938160181},{"timestamp":1742408640000,"open":147.4,"high":147.4,"low":147.4,"close":147.4,"volume":0.0012000000569969416},{"timestamp":1742408700000,"open":147.41,"high":147.42,"low":147.36,"close":147.36,"volume":0.004800000227987766},{"timestamp":1742408760000,"open":147.34,"high":147.35,"low":147.34,"close":147.35,"volume":0.003599999938160181},{"timestamp":1742408820000,"open":147.34,"high":147.34,"low":147.31,"close":147.32,"volume":0.003599999938160181},{"timestamp":1742408880000,"open":147.31,"high":147.31,"low":147.13,"close":147.13,"volume":0.00839999970048666},{"timestamp":1742408940000,"open":147.11,"high":147.17,"low":147.11,"close":147.17,"volume":0.003599999938160181},{"timestamp":1742409000000,"open":147.27,"high":147.42,"low":147.17,"close":147.37,"volume":0.014399999752640724},{"timestamp":1742409060000,"open":147.38,"high":147.59,"low":147.38,"close":147.59,"volume":0.014399999752640724},{"timestamp":1742409120000,"open":147.59,"high":147.6,"low":147.59,"close":147.6,"volume":0.002400000113993883},{"timestamp":1742409180000,"open":147.6,"high":147.8,"low":147.48,"close":147.48,"volume":0.020400000736117363},{"timestamp":1742409240000,"open":147.43,"high":147.49,"low":147.43,"close":147.49,"volume":0.006000000052154064},{"timestamp":1742409300000,"open":147.51,"high":147.64,"low":147.51,"close":147.58,"volume":0.007199999876320362},{"timestamp":1742409360000,"open":147.59,"high":147.67,"low":147.59,"close":147.61,"volume":0.006000000052154064},{"timestamp":1742409420000,"open":147.61,"high":147.71,"low":147.61,"close":147.71,"volume":0.003599999938160181},{"timestamp":1742409480000,"open":147.67,"high":147.67,"low":147.43,"close":147.43,"volume":0.012000000104308128},{"timestamp":1742409540000,"open":147.51,"high":147.51,"low":147.43,"close":147.43,"volume":0.003599999938160181},{"timestamp":1742409600000,"open":147.52,"high":147.59,"low":147.43,"close":147.43,"volume":0.006000000052154064},{"timestamp":1742409660000,"open":147.52,"high":147.64,"low":147.52,"close":147.58,"volume":0.007199999876320362},{"timestamp":1742409720000,"open":147.58,"high":147.7,"low":147.58,"close":147.7,"volume":0.007199999876320362},{"timestamp":1742409780000,"open":147.78,"high":147.78,"low":147.61,"close":147.61,"volume":0.004800000227987766},{"timestamp":1742409840000,"open":147.61,"high":147.99,"low":147.61,"close":147.74,"volume":0.015599999576807022},{"timestamp":1742409900000,"open":147.74,"high":147.85,"low":147.74,"close":147.85,"volume":0.006000000052154064},{"timestamp":1742409960000,"open":147.85,"high":147.85,"low":147.72,"close":147.72,"volume":0.012000000104308128},{"timestamp":1742410020000,"open":147.77,"high":147.77,"low":147.77,"close":147.77,"volume":0.003599999938160181},{"timestamp":1742410080000,"open":147.8,"high":147.8,"low":147.8,"close":147.8,"volume":0.0012000000569969416},{"timestamp":1742410140000,"open":147.8,"high":147.96,"low":147.77,"close":147.77,"volume":0.012000000104308128},{"timestamp":1742410260000,"open":147.77,"high":147.91,"low":147.77,"close":147.91,"volume":0.00839999970048666},{"timestamp":1742410320000,"open":147.91,"high":148.14,"low":147.91,"close":148.14,"volume":0.020400000736117363},{"timestamp":1742410380000,"open":148.18,"high":148.35,"low":148.1,"close":148.35,"volume":0.013199999928474426},{"timestamp":1742410440000,"open":148.17,"high":148.17,"low":148.17,"close":148.17,"volume":0.003599999938160181},{"timestamp":1742410500000,"open":148.17,"high":148.26,"low":148.17,"close":148.26,"volume":0.004800000227987766},{"timestamp":1742410560000,"open":148.26,"high":148.38,"low":148.26,"close":148.38,"volume":0.004800000227987766},{"timestamp":1742410620000,"open":148.38,"high":148.41,"low":148.38,"close":148.41,"volume":0.004800000227987766},{"timestamp":1742410680000,"open":148.4,"high":148.4,"low":148.26,"close":148.33,"volume":0.009600000455975533},{"timestamp":1742410740000,"open":148.26,"high":148.26,"low":148.17,"close":148.17,"volume":0.007199999876320362},{"timestamp":1742410800000,"open":148.17,"high":148.18,"low":148.17,"close":148.18,"volume":0.006000000052154064},{"timestamp":1742410860000,"open":148.18,"high":148.26,"low":148.18,"close":148.18,"volume":0.009600000455975533},{"timestamp":1742410920000,"open":148.18,"high":148.4,"low":148.18,"close":148.23,"volume":0.009600000455975533},{"timestamp":1742410980000,"open":148.23,"high":148.33,"low":148.23,"close":148.27,"volume":0.009600000455975533},{"timestamp":1742411040000,"open":148.36,"high":148.39,"low":148.27,"close":148.38,"volume":0.012000000104308128},{"timestamp":1742411100000,"open":148.34,"high":148.5,"low":148.27,"close":148.27,"volume":0.015599999576807022},{"timestamp":1742411160000,"open":148.41,"high":148.52,"low":148.27,"close":148.35,"volume":0.007199999876320362},{"timestamp":1742411220000,"open":148.35,"high":148.58,"low":148.35,"close":148.58,"volume":0.00839999970048666},{"timestamp":1742411280000,"open":148.54,"high":148.64,"low":148.5,"close":148.57,"volume":0.01080000028014183},{"timestamp":1742411340000,"open":148.57,"high":148.74,"low":148.57,"close":148.74,"volume":0.004800000227987766},{"timestamp":1742411400000,"open":148.75,"high":148.92,"low":148.75,"close":148.78,"volume":0.014399999752640724},{"timestamp":1742411460000,"open":148.78,"high":148.88,"low":148.73,"close":148.73,"volume":0.012000000104308128},{"timestamp":1742411520000,"open":148.64,"high":148.64,"low":148.47,"close":148.47,"volume":0.00839999970048666},{"timestamp":1742411580000,"open":148.56,"high":148.66,"low":148.47,"close":148.66,"volume":0.007199999876320362},{"timestamp":1742411640000,"open":148.72,"high":148.81,"low":148.72,"close":148.81,"volume":0.006000000052154064},{"timestamp":1742411700000,"open":148.81,"high":148.82,"low":148.61,"close":148.61,"volume":0.00839999970048666},{"timestamp":1742411760000,"open":148.65,"high":148.76,"low":148.58,"close":148.58,"volume":0.012000000104308128},{"timestamp":1742411820000,"open":148.67,"high":148.67,"low":148.55,"close":148.55,"volume":0.00839999970048666},{"timestamp":1742411880000,"open":148.55,"high":148.68,"low":148.55,"close":148.55,"volume":0.01080000028014183},{"timestamp":1742411940000,"open":148.53,"high":148.59,"low":148.5,"close":148.5,"volume":0.006000000052154064},{"timestamp":1742412000000,"open":148.5,"high":148.5,"low":148.28,"close":148.28,"volume":0.012000000104308128},{"timestamp":1742412060000,"open":148.19,"high":148.19,"low":148.19,"close":148.19,"volume":0.0012000000569969416},{"timestamp":1742412120000,"open":148.19,"high":148.2,"low":148.16,"close":148.16,"volume":0.01080000028014183},{"timestamp":1742412180000,"open":148.16,"high":148.16,"low":148.01,"close":148.02,"volume":0.009600000455975533},{"timestamp":1742412240000,"open":148.18,"high":148.25,"low":148.13,"close":148.18,"volume":0.009600000455975533},{"timestamp":1742412300000,"open":148.18,"high":148.19,"low":148.02,"close":148.02,"volume":0.007199999876320362},{"timestamp":1742412360000,"open":148.02,"high":148.04,"low":147.89,"close":148.02,"volume":0.012000000104308128},{"timestamp":1742412420000,"open":147.89,"high":147.89,"low":147.59,"close":147.63,"volume":0.04320000112056732},{"timestamp":1742412480000,"open":147.63,"high":147.84,"low":147.63,"close":147.64,"volume":0.01679999940097332},{"timestamp":1742412540000,"open":147.62,"high":147.73,"low":147.58,"close":147.73,"volume":0.02160000056028366},{"timestamp":1742412600000,"open":147.73,"high":147.96,"low":147.73,"close":147.84,"volume":0.029999999329447746},{"timestamp":1742412660000,"open":147.89,"high":148.02,"low":147.78,"close":147.86,"volume":0.020400000736117363},{"timestamp":1742412720000,"open":147.81,"high":148.04,"low":147.81,"close":147.97,"volume":0.01080000028014183},{"timestamp":1742412780000,"open":148.01,"high":148.33,"low":148.01,"close":148.33,"volume":0.017999999225139618},{"timestamp":1742412840000,"open":148.44,"high":148.44,"low":148.31,"close":148.31,"volume":0.007199999876320362},{"timestamp":1742412900000,"open":148.3,"high":148.3,"low":148.16,"close":148.16,"volume":0.015599999576807022},{"timestamp":1742412960000,"open":148.16,"high":148.31,"low":148.16,"close":148.26,"volume":0.01080000028014183},{"timestamp":1742413020000,"open":148.26,"high":148.35,"low":148.2,"close":148.35,"volume":0.014399999752640724},{"timestamp":1742413080000,"open":148.35,"high":148.45,"low":148.35,"close":148.35,"volume":0.004800000227987766},{"timestamp":1742413140000,"open":148.46,"high":148.46,"low":148.31,"close":148.41,"volume":0.007199999876320362},{"timestamp":1742413200000,"open":148.38,"high":148.45,"low":148.32,"close":148.45,"volume":0.019200000911951065},{"timestamp":1742413260000,"open":148.51,"high":148.57,"low":148.38,"close":148.49,"volume":0.015599999576807022},{"timestamp":1742413320000,"open":148.49,"high":148.49,"low":148.32,"close":148.32,"volume":0.006000000052154064},{"timestamp":1742413380000,"open":148.41,"high":148.41,"low":148.32,"close":148.34,"volume":0.006000000052154064},{"timestamp":1742413440000,"open":148.34,"high":148.48,"low":148.34,"close":148.42,"volume":0.01679999940097332},{"timestamp":1742413500000,"open":148.54,"high":148.65,"low":148.51,"close":148.62,"volume":0.01080000028014183},{"timestamp":1742413560000,"open":148.62,"high":148.62,"low":148.38,"close":148.43,"volume":0.024000000208616257},{"timestamp":1742413620000,"open":148.43,"high":148.48,"low":148.38,"close":148.42,"volume":0.017999999225139618},{"timestamp":1742413680000,"open":148.45,"high":148.45,"low":148.18,"close":148.18,"volume":0.01679999940097332},{"timestamp":1742413740000,"open":148.18,"high":148.29,"low":148.09,"close":148.09,"volume":0.025200000032782555},{"timestamp":1742413800000,"open":148.06,"high":148.06,"low":146.88,"close":147.89,"volume":0.031199999153614044},{"timestamp":1742413860000,"open":147.87,"high":147.93,"low":147.75,"close":147.91,"volume":0.025200000032782555},{"timestamp":1742413920000,"open":147.98,"high":148.06,"low":147.81,"close":147.81,"volume":0.029999999329447746},{"timestamp":1742413980000,"open":147.83,"high":147.94,"low":147.83,"close":147.94,"volume":0.012000000104308128},{"timestamp":1742414040000,"open":147.9,"high":147.91,"low":147.82,"close":147.82,"volume":0.012000000104308128},{"timestamp":1742414100000,"open":147.82,"high":147.88,"low":147.65,"close":147.7,"volume":0.041999999433755875},{"timestamp":1742414160000,"open":147.7,"high":147.7,"low":147.65,"close":147.65,"volume":0.024000000208616257},{"timestamp":1742414220000,"open":147.65,"high":147.75,"low":147.59,"close":147.6,"volume":0.029999999329447746},{"timestamp":1742414280000,"open":147.59,"high":147.75,"low":147.59,"close":147.73,"volume":0.03720000013709068},{"timestamp":1742414340000,"open":147.69,"high":147.83,"low":147.22,"close":147.23,"volume":0.051600001752376556}]