[{"timestamp":1742391000000,"open":146.697,"high":146.837,"low":146.696,"close":146.716,"volume":0.8504999876022339},{"timestamp":1742391060000,"open":146.707,"high":146.716,"low":146.546,"close":146.546,"volume":1.260599970817566},{"timestamp":1742391120000,"open":146.576,"high":146.797,"low":146.576,"close":146.697,"volume":1.00409996509552},{"timestamp":1742391180000,"open":146.736,"high":146.887,"low":146.696,"close":146.886,"volume":0.6884999871253967},{"timestamp":1742391240000,"open":146.897,"high":146.927,"low":146.766,"close":146.837,"volume":0.6366000175476074},{"timestamp":1742391300000,"open":146.837,"high":146.837,"low":146.636,"close":146.736,"volume":1.364400029182434},{"timestamp":1742391360000,"open":146.736,"high":146.797,"low":146.576,"close":146.587,"volume":2.302799940109253},{"timestamp":1742391420000,"open":146.597,"high":146.607,"low":146.437,"close":146.526,"volume":2.9072999954223633},{"timestamp":1742391480000,"open":146.527,"high":146.676,"low":146.447,"close":146.676,"volume":2.4423000812530518},{"timestamp":1742391540000,"open":146.667,"high":146.817,"low":146.656,"close":146.817,"volume":1.8039000034332275},{"timestamp":1742391600000,"open":146.816,"high":146.857,"low":146.736,"close":146.837,"volume":2.446500062942505},{"timestamp":1742391660000,"open":146.846,"high":146.907,"low":146.827,"close":146.887,"volume":1.135200023651123},{"timestamp":1742391720000,"open":146.876,"high":146.887,"low":146.676,"close":146.717,"volume":2.1572999954223633},{"timestamp":1742391780000,"open":146.707,"high":146.727,"low":146.627,"close":146.707,"volume":1.6679999828338623},{"timestamp":1742391840000,"open":146.707,"high":146.717,"low":146.547,"close":146.547,"volume":1.6943999528884888},{"timestamp":1742391900000,"open":146.556,"high":146.636,"low":146.506,"close":146.606,"volume":1.9182000160217285},{"timestamp":1742391960000,"open":146.606,"high":146.697,"low":146.587,"close":146.636,"volume":2.3814001083374023},{"timestamp":1742392020000,"open":146.647,"high":146.767,"low":146.616,"close":146.707,"volume":1.7663999795913696},{"timestamp":1742392080000,"open":146.707,"high":146.857,"low":146.706,"close":146.756,"volume":2.06820011138916},{"timestamp":1742392140000,"open":146.757,"high":146.797,"low":146.566,"close":146.587,"volume":1.9910999536514282},{"timestamp":1742392200000,"open":146.596,"high":146.667,"low":146.536,"close":146.586,"volume":1.020300030708313},{"timestamp":1742392260000,"open":146.596,"high":146.657,"low":146.557,"close":146.627,"volume":1.5530999898910522},{"timestamp":1742392320000,"open":146.636,"high":146.677,"low":146.606,"close":146.636,"volume":1.5128999948501587},{"timestamp":1742392380000,"open":146.636,"high":146.657,"low":146.547,"close":146.566,"volume":1.4478000402450562},{"timestamp":1742392440000,"open":146.566,"high":146.727,"low":146.536,"close":146.666,"volume":1.7168999910354614},{"timestamp":1742392500000,"open":146.657,"high":146.847,"low":146.646,"close":146.816,"volume":1.8969000577926636},{"timestamp":1742392560000,"open":146.806,"high":146.857,"low":146.776,"close":146.787,"volume":1.496999979019165},{"timestamp":1742392620000,"open":146.797,"high":146.837,"low":146.757,"close":146.817,"volume":1.610700011253357},{"timestamp":1742392680000,"open":146.816,"high":146.886,"low":146.766,"close":146.866,"volume":1.420199990272522},{"timestamp":1742392740000,"open":146.866,"high":146.877,"low":146.776,"close":146.776,"volume":1.3464000225067139},{"timestamp":1742392800000,"open":146.776,"high":146.787,"low":146.716,"close":146.757,"volume":1.9187999963760376},{"timestamp":1742392860000,"open":146.756,"high":146.757,"low":146.657,"close":146.686,"volume":1.955399990081787},{"timestamp":1742392920000,"open":146.686,"high":146.717,"low":146.567,"close":146.567,"volume":1.7295000553131104},{"timestamp":1742392980000,"open":146.567,"high":146.606,"low":146.536,"close":146.587,"volume":1.59660005569458},{"timestamp":1742393040000,"open":146.587,"high":146.617,"low":146.556,"close":146.607,"volume":1.5779999494552612},{"timestamp":1742393100000,"open":146.616,"high":146.737,"low":146.596,"close":146.716,"volume":1.7549999952316284},{"timestamp":1742393160000,"open":146.727,"high":146.727,"low":146.666,"close":146.666,"volume":1.7246999740600586},{"timestamp":1742393220000,"open":146.677,"high":146.677,"low":146.596,"close":146.606,"volume":1.823099970817566},{"timestamp":1742393280000,"open":146.617,"high":146.617,"low":146.496,"close":146.537,"volume":1.6679999828338623},{"timestamp":1742393340000,"open":146.547,"high":146.747,"low":146.547,"close":146.746,"volume":1.605299949645996},{"timestamp":1742393400000,"open":146.756,"high":146.756,"low":146.646,"close":146.657,"volume":1.8141000270843506},{"timestamp":1742393460000,"open":146.666,"high":146.716,"low":146.647,"close":146.686,"volume":1.5428999662399292},{"timestamp":1742393520000,"open":146.696,"high":146.697,"low":146.566,"close":146.606,"volume":1.9110000133514404},{"timestamp":1742393580000,"open":146.596,"high":146.697,"low":146.596,"close":146.646,"volume":1.6217999458312988},{"timestamp":1742393640000,"open":146.656,"high":146.677,"low":146.627,"close":146.647,"volume":1.4345999956130981},{"timestamp":1742393700000,"open":146.636,"high":146.737,"low":146.636,"close":146.687,"volume":1.3121999502182007},{"timestamp":1742393760000,"open":146.696,"high":146.707,"low":146.556,"close":146.606,"volume":1.3092000484466553},{"timestamp":1742393820000,"open":146.607,"high":146.657,"low":146.606,"close":146.637,"volume":0.9879000186920166},{"timestamp":1742393880000,"open":146.627,"high":146.647,"low":146.586,"close":146.597,"volume":1.4664000272750854},{"timestamp":1742393940000,"open":146.597,"high":146.697,"low":146.586,"close":146.696,"volume":1.417199969291687},{"timestamp":1742394000000,"open":146.686,"high":146.706,"low":146.656,"close":146.686,"volume":1.4780999422073364},{"timestamp":1742394060000,"open":146.686,"high":146.727,"low":146.636,"close":146.716,"volume":1.6632000207901},{"timestamp":1742394120000,"open":146.717,"high":146.717,"low":146.647,"close":146.667,"volume":1.2222000360488892},{"timestamp":1742394180000,"open":146.677,"high":146.707,"low":146.636,"close":146.657,"volume":1.2719999551773071},{"timestamp":1742394240000,"open":146.667,"high":146.757,"low":146.656,"close":146.727,"volume":1.5407999753952026},{"timestamp":1742394300000,"open":146.726,"high":146.777,"low":146.726,"close":146.747,"volume":1.7343000173568726},{"timestamp":1742394360000,"open":146.747,"high":146.806,"low":146.746,"close":146.756,"volume":1.7766000032424927},{"timestamp":1742394420000,"open":146.766,"high":146.767,"low":146.676,"close":146.677,"volume":1.5020999908447266},{"timestamp":1742394480000,"open":146.676,"high":146.697,"low":146.646,"close":146.657,"volume":1.4010000228881836},{"timestamp":1742394540000,"open":146.667,"high":146.677,"low":146.646,"close":146.657,"volume":1.1240999698638916},{"timestamp":1742394600000,"open":146.666,"high":146.727,"low":146.656,"close":146.677,"volume":1.6124999523162842},{"timestamp":1742394660000,"open":146.686,"high":146.697,"low":146.646,"close":146.657,"volume":1.607699990272522},{"timestamp":1742394720000,"open":146.656,"high":146.707,"low":146.626,"close":146.677,"volume":1.5633000135421753},{"timestamp":1742394780000,"open":146.687,"high":146.687,"low":146.606,"close":146.667,"volume":0.7419000267982483},{"timestamp":1742394840000,"open":146.677,"high":146.716,"low":146.636,"close":146.666,"volume":0.7319999933242798},{"timestamp":1742394900000,"open":146.677,"high":146.717,"low":146.597,"close":146.627,"volume":1.0497000217437744},{"timestamp":1742394960000,"open":146.636,"high":146.647,"low":146.596,"close":146.606,"volume":0.8702999949455261},{"timestamp":1742395020000,"open":146.596,"high":146.597,"low":146.446,"close":146.506,"volume":1.2186000347137451},{"timestamp":1742395080000,"open":146.517,"high":146.547,"low":146.486,"close":146.507,"volume":1.0994999408721924},{"timestamp":1742395140000,"open":146.517,"high":146.536,"low":146.477,"close":146.516,"volume":0.980400025844574},{"timestamp":1742395200000,"open":146.527,"high":146.597,"low":146.516,"close":146.557,"volume":0.8955000042915344},{"timestamp":1742395260000,"open":146.566,"high":146.567,"low":146.516,"close":146.517,"volume":1.0848000049591064},{"timestamp":1742395320000,"open":146.526,"high":146.557,"low":146.486,"close":146.517,"volume":1.2486000061035156},{"timestamp":1742395380000,"open":146.516,"high":146.577,"low":146.516,"close":146.567,"volume":1.1858999729156494},{"timestamp":1742395440000,"open":146.576,"high":146.577,"low":146.476,"close":146.507,"volume":1.3481999635696411},{"timestamp":1742395500000,"open":146.517,"high":146.537,"low":146.486,"close":146.517,"volume":1.2008999586105347},{"timestamp":1742395560000,"open":146.527,"high":146.547,"low":146.486,"close":146.546,"volume":1.3515000343322754},{"timestamp":1742395620000,"open":146.547,"high":146.637,"low":146.536,"close":146.626,"volume":1.1553000211715698},{"timestamp":1742395680000,"open":146.616,"high":146.647,"low":146.596,"close":146.607,"volume":1.1022000312805176},{"timestamp":1742395740000,"open":146.617,"high":146.647,"low":146.596,"close":146.636,"volume":1.1684999465942383},{"timestamp":1742395800000,"open":146.646,"high":146.647,"low":146.586,"close":146.586,"volume":1.4082000255584717},{"timestamp":1742395860000,"open":146.597,"high":146.597,"low":146.557,"close":146.557,"volume":0.5048999786376953},{"timestamp":1742395920000,"open":146.547,"high":146.577,"low":146.526,"close":146.546,"volume":0.8543999791145325},{"timestamp":1742395980000,"open":146.546,"high":146.557,"low":146.486,"close":146.486,"volume":0.9800999760627747},{"timestamp":1742396040000,"open":146.496,"high":146.496,"low":146.427,"close":146.466,"volume":1.1972999572753906},{"timestamp":1742396100000,"open":146.456,"high":146.476,"low":146.406,"close":146.426,"volume":0.5810999870300293},{"timestamp":1742396160000,"open":146.417,"high":146.496,"low":146.406,"close":146.496,"volume":0.6513000130653381},{"timestamp":1742396220000,"open":146.497,"high":146.507,"low":146.456,"close":146.477,"volume":0.9915000200271606},{"timestamp":1742396280000,"open":146.476,"high":146.517,"low":146.466,"close":146.486,"volume":1.0059000253677368},{"timestamp":1742396340000,"open":146.487,"high":146.506,"low":146.456,"close":146.486,"volume":0.8726999759674072},{"timestamp":1742396400000,"open":146.487,"high":146.496,"low":146.426,"close":146.476,"volume":1.544100046157837},{"timestamp":1742396460000,"open":146.467,"high":146.547,"low":146.456,"close":146.527,"volume":0.7038000226020813},{"timestamp":1742396520000,"open":146.526,"high":146.576,"low":146.526,"close":146.546,"volume":0.6315000057220459},{"timestamp":1742396580000,"open":146.536,"high":146.577,"low":146.526,"close":146.556,"volume":0.8087999820709229},{"timestamp":1742396640000,"open":146.546,"high":146.557,"low":146.536,"close":146.537,"volume":1.0812000036239624},{"timestamp":1742396700000,"open":146.527,"high":146.547,"low":146.456,"close":146.467,"volume":1.1871000528335571},{"timestamp":1742396760000,"open":146.466,"high":146.507,"low":146.466,"close":146.497,"volume":1.0994999408721924},{"timestamp":1742396820000,"open":146.507,"high":146.517,"low":146.466,"close":146.517,"volume":1.3530000448226929},{"timestamp":1742396880000,"open":146.507,"high":146.546,"low":146.496,"close":146.497,"volume":1.1543999910354614},{"timestamp":1742396940000,"open":146.506,"high":146.527,"low":146.496,"close":146.516,"volume":1.1126999855041504},{"timestamp":1742397000000,"open":146.526,"high":146.557,"low":146.507,"close":146.546,"volume":1.2975000143051147},{"timestamp":1742397060000,"open":146.537,"high":146.557,"low":146.496,"close":146.506,"volume":1.5449999570846558},{"timestamp":1742397120000,"open":146.496,"high":146.527,"low":146.486,"close":146.507,"volume":1.1585999727249146},{"timestamp":1742397180000,"open":146.506,"high":146.526,"low":146.486,"close":146.506,"volume":1.003499984741211},{"timestamp":1742397240000,"open":146.517,"high":146.567,"low":146.506,"close":146.556,"volume":1.051200032234192},{"timestamp":1742397300000,"open":146.557,"high":146.577,"low":146.536,"close":146.547,"volume":1.0472999811172485},{"timestamp":1742397360000,"open":146.547,"high":146.547,"low":146.496,"close":146.497,"volume":1.1532000303268433},{"timestamp":1742397420000,"open":146.497,"high":146.497,"low":146.416,"close":146.426,"volume":1.0157999992370605},{"timestamp":1742397480000,"open":146.427,"high":146.427,"low":146.366,"close":146.386,"volume":1.4385000467300415},{"timestamp":1742397540000,"open":146.387,"high":146.407,"low":146.386,"close":146.387,"volume":0.933899998664856},{"timestamp":1742397600000,"open":146.386,"high":146.387,"low":146.356,"close":146.377,"volume":0.9179999828338623},{"timestamp":1742397660000,"open":146.386,"high":146.426,"low":146.366,"close":146.386,"volume":1.3835999965667725},{"timestamp":1742397720000,"open":146.397,"high":146.447,"low":146.386,"close":146.406,"volume":1.3974000215530396},{"timestamp":1742397780000,"open":146.406,"high":146.407,"low":146.366,"close":146.366,"volume":1.1759999990463257},{"timestamp":1742397840000,"open":146.366,"high":146.406,"low":146.327,"close":146.367,"volume":1.2305999994277954},{"timestamp":1742397900000,"open":146.366,"high":146.367,"low":146.326,"close":146.366,"volume":1.1907000541687012},{"timestamp":1742397960000,"open":146.356,"high":146.437,"low":146.356,"close":146.406,"volume":1.3253999948501587},{"timestamp":1742398020000,"open":146.397,"high":146.407,"low":146.366,"close":146.377,"volume":1.1579999923706055},{"timestamp":1742398080000,"open":146.386,"high":146.407,"low":146.386,"close":146.397,"volume":0.8787000179290771},{"timestamp":1742398140000,"open":146.387,"high":146.477,"low":146.376,"close":146.456,"volume":1.4180999994277954},{"timestamp":1742398200000,"open":146.466,"high":146.507,"low":146.456,"close":146.467,"volume":1.1943000555038452},{"timestamp":1742398260000,"open":146.457,"high":146.526,"low":146.457,"close":146.496,"volume":1.0199999809265137},{"timestamp":1742398320000,"open":146.507,"high":146.527,"low":146.496,"close":146.516,"volume":1.1519999504089355},{"timestamp":1742398380000,"open":146.516,"high":146.567,"low":146.497,"close":146.497,"volume":1.2197999954223633},{"timestamp":1742398440000,"open":146.506,"high":146.517,"low":146.456,"close":146.476,"volume":0.7994999885559082},{"timestamp":1742398500000,"open":146.486,"high":146.487,"low":146.456,"close":146.457,"volume":0.5514000058174133},{"timestamp":1742398560000,"open":146.446,"high":146.457,"low":146.416,"close":146.426,"volume":0.9753000140190125},{"timestamp":1742398620000,"open":146.426,"high":146.477,"low":146.426,"close":146.467,"volume":0.7889999747276306},{"timestamp":1742398680000,"open":146.457,"high":146.526,"low":146.456,"close":146.526,"volume":1.1013000011444092},{"timestamp":1742398740000,"open":146.517,"high":146.567,"low":146.496,"close":146.507,"volume":1.2065999507904053},{"timestamp":1742398800000,"open":146.507,"high":146.517,"low":146.476,"close":146.476,"volume":1.1811000108718872},{"timestamp":1742398860000,"open":146.486,"high":146.507,"low":146.467,"close":146.496,"volume":1.0508999824523926},{"timestamp":1742398920000,"open":146.486,"high":146.546,"low":146.486,"close":146.536,"volume":1.0595999956130981},{"timestamp":1742398980000,"open":146.536,"high":146.537,"low":146.486,"close":146.496,"volume":0.8169000148773193},{"timestamp":1742399040000,"open":146.496,"high":146.507,"low":146.436,"close":146.456,"volume":0.8079000115394592},{"timestamp":1742399100000,"open":146.466,"high":146.567,"low":146.456,"close":146.567,"volume":0.9876000285148621},{"timestamp":1742399160000,"open":146.557,"high":146.566,"low":146.496,"close":146.527,"volume":0.9068999886512756},{"timestamp":1742399220000,"open":146.526,"high":146.597,"low":146.526,"close":146.586,"volume":0.9359999895095825},{"timestamp":1742399280000,"open":146.577,"high":146.597,"low":146.566,"close":146.597,"volume":0.7641000151634216},{"timestamp":1742399340000,"open":146.587,"high":146.637,"low":146.586,"close":146.637,"volume":0.5697000026702881},{"timestamp":1742399400000,"open":146.637,"high":146.697,"low":146.636,"close":146.687,"volume":0.8820000290870667},{"timestamp":1742399460000,"open":146.677,"high":146.687,"low":146.646,"close":146.656,"volume":0.9611999988555908},{"timestamp":1742399520000,"open":146.686,"high":146.737,"low":146.676,"close":146.727,"volume":1.0419000387191772},{"timestamp":1742399580000,"open":146.726,"high":146.737,"low":146.687,"close":146.716,"volume":1.1009999513626099},{"timestamp":1742399640000,"open":146.717,"high":146.787,"low":146.706,"close":146.706,"volume":0.7401000261306763},{"timestamp":1742399700000,"open":146.716,"high":146.717,"low":146.676,"close":146.716,"volume":0.8475000262260437},{"timestamp":1742399760000,"open":146.706,"high":146.717,"low":146.646,"close":146.646,"volume":0.5439000129699707},{"timestamp":1742399820000,"open":146.657,"high":146.657,"low":146.616,"close":146.617,"volume":0.7304999828338623},{"timestamp":1742399880000,"open":146.626,"high":146.637,"low":146.587,"close":146.616,"volume":0.8331000208854675},{"timestamp":1742399940000,"open":146.626,"high":146.657,"low":146.606,"close":146.657,"volume":0.8898000121116638},{"timestamp":1742400000000,"open":146.656,"high":146.717,"low":146.647,"close":146.647,"volume":1.3151999711990356},{"timestamp":1742400060000,"open":146.636,"high":146.647,"low":146.617,"close":146.627,"volume":0.7791000008583069},{"timestamp":1742400120000,"open":146.626,"high":146.657,"low":146.616,"close":146.616,"volume":0.5421000123023987},{"timestamp":1742400180000,"open":146.617,"high":146.647,"low":146.596,"close":146.636,"volume":0.7896000146865845},{"timestamp":1742400240000,"open":146.646,"high":146.667,"low":146.636,"close":146.647,"volume":0.9851999878883362},{"timestamp":1742400300000,"open":146.656,"high":146.737,"low":146.646,"close":146.726,"volume":0.4745999872684479},{"timestamp":1742400360000,"open":146.737,"high":146.757,"low":146.706,"close":146.747,"volume":0.720300018787384},{"timestamp":1742400420000,"open":146.736,"high":146.767,"low":146.726,"close":146.737,"volume":0.5223000049591064},{"timestamp":1742400480000,"open":146.736,"high":146.757,"low":146.726,"close":146.737,"volume":0.6222000122070312},{"timestamp":1742400540000,"open":146.746,"high":146.747,"low":146.706,"close":146.737,"volume":1.4186999797821045},{"timestamp":1742400600000,"open":146.727,"high":146.817,"low":146.716,"close":146.736,"volume":1.659600019454956},{"timestamp":1742400660000,"open":146.737,"high":146.757,"low":146.686,"close":146.686,"volume":1.6164000034332275},{"timestamp":1742400720000,"open":146.677,"high":146.697,"low":146.656,"close":146.666,"volume":1.4103000164031982},{"timestamp":1742400780000,"open":146.677,"high":146.687,"low":146.646,"close":146.656,"volume":0.823199987411499},{"timestamp":1742400840000,"open":146.667,"high":146.667,"low":146.606,"close":146.626,"volume":1.2171000242233276},{"timestamp":1742400900000,"open":146.626,"high":146.627,"low":146.586,"close":146.606,"volume":1.3316999673843384},{"timestamp":1742400960000,"open":146.607,"high":146.607,"low":146.556,"close":146.586,"volume":1.0967999696731567},{"timestamp":1742401020000,"open":146.576,"high":146.597,"low":146.556,"close":146.586,"volume":1.1327999830245972},{"timestamp":1742401080000,"open":146.596,"high":146.637,"low":146.587,"close":146.627,"volume":1.250100016593933},{"timestamp":1742401140000,"open":146.627,"high":146.646,"low":146.606,"close":146.616,"volume":0.9200999736785889},{"timestamp":1742401200000,"open":146.607,"high":146.607,"low":146.556,"close":146.606,"volume":1.0053000450134277},{"timestamp":1742401260000,"open":146.597,"high":146.607,"low":146.576,"close":146.586,"volume":0.8087999820709229},{"timestamp":1742401320000,"open":146.597,"high":146.597,"low":146.546,"close":146.596,"volume":0.6330000162124634},{"timestamp":1742401380000,"open":146.606,"high":146.627,"low":146.597,"close":146.617,"volume":0.7376999855041504},{"timestamp":1742401440000,"open":146.606,"high":146.606,"low":146.536,"close":146.576,"volume":0.6353999972343445},{"timestamp":1742401500000,"open":146.567,"high":146.607,"low":146.566,"close":146.586,"volume":0.9596999883651733},{"timestamp":1742401560000,"open":146.577,"high":146.587,"low":146.556,"close":146.567,"volume":0.7491000294685364},{"timestamp":1742401620000,"open":146.567,"high":146.607,"low":146.566,"close":146.587,"volume":0.3944999873638153},{"timestamp":1742401680000,"open":146.587,"high":146.607,"low":146.576,"close":146.607,"volume":0.7031999826431274},{"timestamp":1742401740000,"open":146.597,"high":146.677,"low":146.596,"close":146.677,"volume":0.8640000224113464},{"timestamp":1742401800000,"open":146.667,"high":146.707,"low":146.627,"close":146.647,"volume":1.0430999994277954},{"timestamp":1742401860000,"open":146.647,"high":146.647,"low":146.576,"close":146.576,"volume":0.8937000036239624},{"timestamp":1742401920000,"open":146.587,"high":146.587,"low":146.506,"close":146.526,"volume":1.1477999687194824},{"timestamp":1742401980000,"open":146.527,"high":146.557,"low":146.516,"close":146.557,"volume":0.9455999732017517},{"timestamp":1742402040000,"open":146.556,"high":146.626,"low":146.536,"close":146.626,"volume":1.1090999841690063},{"timestamp":1742402100000,"open":146.616,"high":146.627,"low":146.577,"close":146.587,"volume":0.8511000275611877},{"timestamp":1742402160000,"open":146.577,"high":146.597,"low":146.526,"close":146.537,"volume":0.8259000182151794},{"timestamp":1742402220000,"open":146.526,"high":146.526,"low":146.477,"close":146.487,"volume":0.5651999711990356},{"timestamp":1742402280000,"open":146.497,"high":146.506,"low":146.466,"close":146.496,"volume":0.6966000199317932},{"timestamp":1742402340000,"open":146.486,"high":146.517,"low":146.476,"close":146.487,"volume":0.8054999709129333},{"timestamp":1742402400000,"open":146.477,"high":146.487,"low":146.446,"close":146.457,"volume":0.6297000050544739},{"timestamp":1742402460000,"open":146.456,"high":146.467,"low":146.437,"close":146.467,"volume":0.5411999821662903},{"timestamp":1742402520000,"open":146.477,"high":146.517,"low":146.467,"close":146.496,"volume":0.7878000140190125},{"timestamp":1742402580000,"open":146.507,"high":146.507,"low":146.476,"close":146.477,"volume":0.3596999943256378},{"timestamp":1742402640000,"open":146.486,"high":146.487,"low":146.466,"close":146.487,"volume":0.4778999984264374},{"timestamp":1742402700000,"open":146.497,"high":146.517,"low":146.486,"close":146.507,"volume":0.39959999918937683},{"timestamp":1742402760000,"open":146.496,"high":146.537,"low":146.496,"close":146.526,"volume":0.31949999928474426},{"timestamp":1742402820000,"open":146.517,"high":146.547,"low":146.507,"close":146.546,"volume":0.28200000524520874},{"timestamp":1742402880000,"open":146.536,"high":146.537,"low":146.507,"close":146.526,"volume":0.5792999863624573},{"timestamp":1742402940000,"open":146.516,"high":146.537,"low":146.516,"close":146.517,"volume":0.31619998812675476},{"timestamp":1742403000000,"open":146.526,"high":146.547,"low":146.526,"close":146.537,"volume":0.41850000619888306},{"timestamp":1742403060000,"open":146.537,"high":146.547,"low":146.526,"close":146.526,"volume":0.676800012588501},{"timestamp":1742403120000,"open":146.536,"high":146.536,"low":146.476,"close":146.496,"volume":0.4778999984264374},{"timestamp":1742403180000,"open":146.486,"high":146.537,"low":146.476,"close":146.517,"volume":0.5835000276565552},{"timestamp":1742403240000,"open":146.517,"high":146.576,"low":146.506,"close":146.576,"volume":0.40950000286102295},{"timestamp":1742403300000,"open":146.566,"high":146.576,"low":146.536,"close":146.536,"volume":0.6528000235557556},{"timestamp":1742403360000,"open":146.537,"high":146.546,"low":146.456,"close":146.456,"volume":0.5496000051498413},{"timestamp":1742403420000,"open":146.456,"high":146.456,"low":146.416,"close":146.426,"volume":0.9531000256538391},{"timestamp":1742403480000,"open":146.427,"high":146.447,"low":146.406,"close":146.437,"volume":0.8370000123977661},{"timestamp":1742403540000,"open":146.446,"high":146.467,"low":146.426,"close":146.466,"volume":0.9158999919891357},{"timestamp":1742403600000,"open":146.457,"high":146.517,"low":146.446,"close":146.506,"volume":0.39899998903274536},{"timestamp":1742403660000,"open":146.506,"high":146.506,"low":146.446,"close":146.457,"volume":0.3968999981880188},{"timestamp":1742403720000,"open":146.446,"high":146.457,"low":146.367,"close":146.367,"volume":0.9549000263214111},{"timestamp":1742403780000,"open":146.376,"high":146.387,"low":146.326,"close":146.337,"volume":0.7080000042915344},{"timestamp":1742403840000,"open":146.327,"high":146.347,"low":146.306,"close":146.307,"volume":0.447299987077713},{"timestamp":1742403900000,"open":146.317,"high":146.317,"low":146.256,"close":146.256,"volume":0.5325000286102295},{"timestamp":1742403960000,"open":146.247,"high":146.287,"low":146.206,"close":146.277,"volume":0.8774999976158142},{"timestamp":1742404020000,"open":146.277,"high":146.287,"low":146.246,"close":146.267,"volume":0.713699996471405},{"timestamp":1742404080000,"open":146.266,"high":146.266,"low":146.206,"close":146.237,"volume":0.9452999830245972},{"timestamp":1742404140000,"open":146.237,"high":146.277,"low":146.197,"close":146.267,"volume":0.9648000001907349},{"timestamp":1742404200000,"open":146.266,"high":146.277,"low":146.246,"close":146.246,"volume":0.37139999866485596},{"timestamp":1742404260000,"open":146.247,"high":146.257,"low":146.237,"close":146.247,"volume":0.8324999809265137},{"timestamp":1742404320000,"open":146.257,"high":146.257,"low":146.176,"close":146.196,"volume":0.6284999847412109},{"timestamp":1742404380000,"open":146.186,"high":146.207,"low":146.167,"close":146.177,"volume":1.020900011062622},{"timestamp":1742404440000,"open":146.167,"high":146.177,"low":146.126,"close":146.146,"volume":1.155900001525879},{"timestamp":1742404500000,"open":146.137,"high":146.157,"low":146.096,"close":146.096,"volume":0.8522999882698059},{"timestamp":1742404560000,"open":146.087,"high":146.087,"low":146.016,"close":146.047,"volume":0.7692000269889832},{"timestamp":1742404620000,"open":146.056,"high":146.067,"low":146.056,"close":146.067,"volume":0.3573000133037567},{"timestamp":1742404680000,"open":146.057,"high":146.097,"low":146.056,"close":146.097,"volume":0.4553999900817871},{"timestamp":1742404740000,"open":146.086,"high":146.156,"low":146.086,"close":146.127,"volume":0.8690999746322632},{"timestamp":1742404800000,"open":146.116,"high":146.137,"low":146.106,"close":146.107,"volume":0.7541999816894531},{"timestamp":1742404860000,"open":146.116,"high":146.117,"low":146.076,"close":146.107,"volume":0.6575999855995178},{"timestamp":1742404920000,"open":146.097,"high":146.137,"low":146.086,"close":146.106,"volume":0.6990000009536743},{"timestamp":1742404980000,"open":146.097,"high":146.106,"low":146.086,"close":146.097,"volume":0.35910001397132874},{"timestamp":1742405040000,"open":146.096,"high":146.097,"low":146.076,"close":146.076,"volume":0.5439000129699707},{"timestamp":1742405100000,"open":146.076,"high":146.087,"low":146.046,"close":146.057,"volume":0.5651999711990356},{"timestamp":1742405160000,"open":146.046,"high":146.086,"low":146.046,"close":146.077,"volume":0.5625},{"timestamp":1742405220000,"open":146.076,"high":146.107,"low":146.076,"close":146.097,"volume":0.42179998755455017},{"timestamp":1742405280000,"open":146.097,"high":146.117,"low":146.086,"close":146.097,"volume":0.593999981880188},{"timestamp":1742405340000,"open":146.106,"high":146.126,"low":146.056,"close":146.067,"volume":0.8802000284194946},{"timestamp":1742405400000,"open":146.056,"high":146.097,"low":146.006,"close":146.047,"volume":1.179900050163269},{"timestamp":1742405460000,"open":146.036,"high":146.046,"low":146.006,"close":146.016,"volume":1.0317000150680542},{"timestamp":1742405520000,"open":146.006,"high":146.037,"low":145.996,"close":146.026,"volume":0.8442000150680542},{"timestamp":1742405580000,"open":146.017,"high":146.057,"low":146.016,"close":146.036,"volume":0.7932000160217285},{"timestamp":1742405640000,"open":146.027,"high":146.056,"low":146.026,"close":146.027,"volume":1.0535999536514282},{"timestamp":1742405700000,"open":146.016,"high":146.077,"low":146.016,"close":146.066,"volume":0.9192000031471252},{"timestamp":1742405760000,"open":146.066,"high":146.147,"low":146.066,"close":146.127,"volume":1.1043000221252441},{"timestamp":1742405820000,"open":146.127,"high":146.166,"low":146.126,"close":146.136,"volume":0.6909000277519226},{"timestamp":1742405880000,"open":146.147,"high":146.156,"low":146.126,"close":146.127,"volume":0.7146000266075134},{"timestamp":1742405940000,"open":146.126,"high":146.227,"low":146.126,"close":146.207,"volume":1.2252000570297241},{"timestamp":1742406000000,"open":146.217,"high":146.217,"low":146.186,"close":146.186,"volume":0.6948000192642212},{"timestamp":1742406060000,"open":146.196,"high":146.207,"low":146.166,"close":146.176,"volume":0.638700008392334},{"timestamp":1742406120000,"open":146.177,"high":146.206,"low":146.156,"close":146.187,"volume":0.3407999873161316},{"timestamp":1742406180000,"open":146.196,"high":146.207,"low":146.176,"close":146.176,"volume":0.5166000127792358},{"timestamp":1742406240000,"open":146.187,"high":146.187,"low":146.046,"close":146.077,"volume":0.8079000115394592},{"timestamp":1742406300000,"open":146.067,"high":146.097,"low":146.036,"close":146.046,"volume":1.0550999641418457},{"timestamp":1742406360000,"open":146.037,"high":146.057,"low":146.017,"close":146.027,"volume":0.9696000218391418},{"timestamp":1742406420000,"open":146.017,"high":146.027,"low":145.996,"close":145.996,"volume":1.1648999452590942},{"timestamp":1742406480000,"open":146.007,"high":146.007,"low":145.906,"close":145.907,"volume":0.8553000092506409},{"timestamp":1742406540000,"open":145.917,"high":145.956,"low":145.906,"close":145.956,"volume":0.8342999815940857},{"timestamp":1742406600000,"open":145.956,"high":146.007,"low":145.956,"close":145.997,"volume":0.9539999961853027},{"timestamp":1742406660000,"open":145.997,"high":146.037,"low":145.996,"close":146.037,"volume":0.5967000126838684},{"timestamp":1742406720000,"open":146.046,"high":146.057,"low":145.986,"close":145.997,"volume":1.2723000049591064},{"timestamp":1742406780000,"open":145.996,"high":146.027,"low":145.976,"close":146.007,"volume":1.2666000127792358},{"timestamp":1742406840000,"open":146.007,"high":146.046,"low":145.976,"close":146.026,"volume":0.9902999997138977},{"timestamp":1742406900000,"open":146.036,"high":146.057,"low":146.016,"close":146.047,"volume":0.9539999961853027},{"timestamp":1742406960000,"open":146.056,"high":146.077,"low":146.036,"close":146.066,"volume":0.6600000262260437},{"timestamp":1742407020000,"open":146.066,"high":146.097,"low":146.027,"close":146.066,"volume":0.7113000154495239},{"timestamp":1742407080000,"open":146.057,"high":146.077,"low":146.036,"close":146.047,"volume":0.6536999940872192},{"timestamp":1742407140000,"open":146.056,"high":146.067,"low":145.936,"close":145.936,"volume":0.9401999711990356},{"timestamp":1742407200000,"open":145.937,"high":146.187,"low":145.806,"close":146.167,"volume":1.458299994468689},{"timestamp":1742407260000,"open":146.176,"high":146.227,"low":146.116,"close":146.127,"volume":1.166700005531311},{"timestamp":1742407320000,"open":146.137,"high":146.247,"low":146.096,"close":146.226,"volume":2.1171000003814697},{"timestamp":1742407380000,"open":146.227,"high":146.316,"low":146.166,"close":146.227,"volume":2.56469988822937},{"timestamp":1742407440000,"open":146.236,"high":146.326,"low":146.166,"close":146.317,"volume":2.603100061416626},{"timestamp":1742407500000,"open":146.327,"high":146.337,"low":146.116,"close":146.157,"volume":3.4242000579833984},{"timestamp":1742407560000,"open":146.157,"high":146.197,"low":146.106,"close":146.107,"volume":2.784600019454956},{"timestamp":1742407620000,"open":146.107,"high":146.187,"low":146.096,"close":146.177,"volume":2.451900005340576},{"timestamp":1742407680000,"open":146.186,"high":146.267,"low":146.186,"close":146.256,"volume":2.1465001106262207},{"timestamp":1742407740000,"open":146.266,"high":146.307,"low":146.216,"close":146.266,"volume":2.4981000423431396},{"timestamp":1742407800000,"open":146.266,"high":146.337,"low":146.266,"close":146.316,"volume":2.191499948501587},{"timestamp":1742407860000,"open":146.306,"high":146.386,"low":146.306,"close":146.327,"volume":1.6232999563217163},{"timestamp":1742407920000,"open":146.336,"high":146.377,"low":146.286,"close":146.376,"volume":1.6871999502182007},{"timestamp":1742407980000,"open":146.366,"high":146.397,"low":146.296,"close":146.296,"volume":2.2827000617980957},{"timestamp":1742408040000,"open":146.307,"high":146.377,"low":146.296,"close":146.297,"volume":1.8530999422073364},{"timestamp":1742408100000,"open":146.307,"high":146.367,"low":146.307,"close":146.327,"volume":1.3335000276565552},{"timestamp":1742408160000,"open":146.326,"high":146.387,"low":146.326,"close":146.337,"volume":1.5680999755859375},{"timestamp":1742408220000,"open":146.347,"high":146.347,"low":146.276,"close":146.286,"volume":1.677299976348877},{"timestamp":1742408280000,"open":146.287,"high":146.307,"low":146.266,"close":146.287,"volume":1.8069000244140625},{"timestamp":1742408340000,"open":146.277,"high":146.297,"low":146.247,"close":146.247,"volume":1.1663999557495117},{"timestamp":1742408400000,"open":146.247,"high":146.267,"low":146.156,"close":146.156,"volume":1.0085999965667725},{"timestamp":1742408460000,"open":146.166,"high":146.196,"low":146.146,"close":146.167,"volume":0.9063000082969666},{"timestamp":1742408520000,"open":146.157,"high":146.226,"low":146.146,"close":146.226,"volume":1.5872999429702759},{"timestamp":1742408580000,"open":146.216,"high":146.277,"low":146.216,"close":146.277,"volume":0.7875000238418579},{"timestamp":1742408640000,"open":146.266,"high":146.287,"low":146.206,"close":146.206,"volume":1.420199990272522},{"timestamp":1742408700000,"open":146.207,"high":146.257,"low":146.206,"close":146.226,"volume":1.5705000162124634},{"timestamp":1742408760000,"open":146.217,"high":146.247,"low":146.156,"close":146.177,"volume":1.2888000011444092},{"timestamp":1742408820000,"open":146.166,"high":146.227,"low":146.156,"close":146.156,"volume":0.8022000193595886},{"timestamp":1742408880000,"open":146.157,"high":146.176,"low":146.066,"close":146.066,"volume":1.7151000499725342},{"timestamp":1742408940000,"open":146.066,"high":146.157,"low":146.066,"close":146.117,"volume":1.547700047492981},{"timestamp":1742409000000,"open":146.106,"high":146.227,"low":146.106,"close":146.206,"volume":2.091900110244751},{"timestamp":1742409060000,"open":146.217,"high":146.317,"low":146.206,"close":146.307,"volume":1.7108999490737915},{"timestamp":1742409120000,"open":146.307,"high":146.447,"low":146.296,"close":146.436,"volume":2.2623000144958496},{"timestamp":1742409180000,"open":146.447,"high":146.477,"low":146.257,"close":146.266,"volume":2.1891000270843506},{"timestamp":1742409240000,"open":146.257,"high":146.327,"low":146.216,"close":146.276,"volume":1.7381999492645264},{"timestamp":1742409300000,"open":146.267,"high":146.367,"low":146.267,"close":146.297,"volume":1.6749000549316406},{"timestamp":1742409360000,"open":146.306,"high":146.387,"low":146.286,"close":146.327,"volume":1.3092000484466553},{"timestamp":1742409420000,"open":146.316,"high":146.397,"low":146.306,"close":146.347,"volume":1.395300030708313},{"timestamp":1742409480000,"open":146.346,"high":146.377,"low":146.267,"close":146.297,"volume":2.05049991607666},{"timestamp":1742409540000,"open":146.306,"high":146.357,"low":146.256,"close":146.307,"volume":2.7971999645233154},{"timestamp":1742409600000,"open":146.297,"high":146.357,"low":146.236,"close":146.267,"volume":2.614799976348877},{"timestamp":1742409660000,"open":146.276,"high":146.387,"low":146.266,"close":146.346,"volume":2.227799892425537},{"timestamp":1742409720000,"open":146.357,"high":146.497,"low":146.306,"close":146.437,"volume":3.065700054168701},{"timestamp":1742409780000,"open":146.436,"high":146.557,"low":146.436,"close":146.547,"volume":2.525099992752075},{"timestamp":1742409840000,"open":146.547,"high":146.697,"low":146.536,"close":146.627,"volume":3.3099000453948975},{"timestamp":1742409900000,"open":146.627,"high":146.657,"low":146.556,"close":146.576,"volume":3.1593000888824463},{"timestamp":1742409960000,"open":146.577,"high":146.607,"low":146.506,"close":146.556,"volume":2.9892001152038574},{"timestamp":1742410020000,"open":146.557,"high":146.557,"low":146.477,"close":146.516,"volume":2.651400089263916},{"timestamp":1742410080000,"open":146.527,"high":146.617,"low":146.507,"close":146.577,"volume":2.2565999031066895},{"timestamp":1742410140000,"open":146.587,"high":146.677,"low":146.556,"close":146.557,"volume":2.0048999786376953},{"timestamp":1742410200000,"open":146.567,"high":146.627,"low":146.556,"close":146.597,"volume":2.749799966812134},{"timestamp":1742410260000,"open":146.596,"high":146.657,"low":146.567,"close":146.636,"volume":2.664900064468384},{"timestamp":1742410320000,"open":146.647,"high":146.777,"low":146.636,"close":146.746,"volume":2.80649995803833},{"timestamp":1742410380000,"open":146.737,"high":146.896,"low":146.716,"close":146.856,"volume":2.8512001037597656},{"timestamp":1742410440000,"open":146.847,"high":146.867,"low":146.716,"close":146.766,"volume":2.831399917602539},{"timestamp":1742410500000,"open":146.776,"high":146.807,"low":146.706,"close":146.797,"volume":2.5104000568389893},{"timestamp":1742410560000,"open":146.806,"high":146.916,"low":146.786,"close":146.916,"volume":3.490799903869629},{"timestamp":1742410620000,"open":146.927,"high":146.957,"low":146.877,"close":146.886,"volume":2.289900064468384},{"timestamp":1742410680000,"open":146.886,"high":146.917,"low":146.776,"close":146.836,"volume":2.1245999336242676},{"timestamp":1742410740000,"open":146.826,"high":146.847,"low":146.806,"close":146.816,"volume":2.1350998878479004},{"timestamp":1742410800000,"open":146.806,"high":146.897,"low":146.806,"close":146.887,"volume":2.403599977493286},{"timestamp":1742410860000,"open":146.897,"high":146.897,"low":146.806,"close":146.807,"volume":2.3210999965667725},{"timestamp":1742410920000,"open":146.807,"high":146.857,"low":146.796,"close":146.836,"volume":2.2988998889923096},{"timestamp":1742410980000,"open":146.847,"high":146.876,"low":146.806,"close":146.836,"volume":1.2086999416351318},{"timestamp":1742411040000,"open":146.846,"high":146.887,"low":146.816,"close":146.857,"volume":1.76010000705719},{"timestamp":1742411100000,"open":146.857,"high":147.047,"low":146.846,"close":147.007,"volume":2.205899953842163},{"timestamp":1742411160000,"open":146.996,"high":147.047,"low":146.956,"close":146.957,"volume":1.3073999881744385},{"timestamp":1742411220000,"open":146.966,"high":147.067,"low":146.936,"close":147.057,"volume":1.513800024986267},{"timestamp":1742411280000,"open":147.047,"high":147.127,"low":147.037,"close":147.087,"volume":0.9455999732017517},{"timestamp":1742411340000,"open":147.097,"high":147.197,"low":147.066,"close":147.177,"volume":1.8992999792099},{"timestamp":1742411400000,"open":147.177,"high":147.267,"low":147.167,"close":147.247,"volume":1.9743000268936157},{"timestamp":1742411460000,"open":147.257,"high":147.277,"low":147.136,"close":147.146,"volume":2.682300090789795},{"timestamp":1742411520000,"open":147.137,"high":147.207,"low":147.076,"close":147.106,"volume":2.9514000415802},{"timestamp":1742411580000,"open":147.096,"high":147.117,"low":147.046,"close":147.106,"volume":2.809799909591675},{"timestamp":1742411640000,"open":147.117,"high":147.197,"low":147.097,"close":147.176,"volume":1.7874000072479248},{"timestamp":1742411700000,"open":147.186,"high":147.206,"low":147.107,"close":147.137,"volume":1.2201000452041626},{"timestamp":1742411760000,"open":147.147,"high":147.157,"low":147.066,"close":147.077,"volume":1.1579999923706055},{"timestamp":1742411820000,"open":147.067,"high":147.077,"low":146.997,"close":147.067,"volume":1.2975000143051147},{"timestamp":1742411880000,"open":147.056,"high":147.186,"low":147.046,"close":147.067,"volume":1.857300043106079},{"timestamp":1742411940000,"open":147.067,"high":147.106,"low":147.036,"close":147.036,"volume":2.0322000980377197},{"timestamp":1742412000000,"open":147.057,"high":147.087,"low":146.976,"close":146.996,"volume":1.827299952507019},{"timestamp":1742412060000,"open":147.006,"high":147.057,"low":146.966,"close":147.037,"volume":1.9148999452590942},{"timestamp":1742412120000,"open":147.046,"high":147.067,"low":146.996,"close":147.016,"volume":1.8636000156402588},{"timestamp":1742412180000,"open":147.026,"high":147.027,"low":146.966,"close":146.986,"volume":2.1786000728607178},{"timestamp":1742412240000,"open":146.997,"high":147.026,"low":146.966,"close":146.986,"volume":1.642799973487854},{"timestamp":1742412300000,"open":146.997,"high":147.007,"low":146.916,"close":146.927,"volume":1.3703999519348145},{"timestamp":1742412360000,"open":146.916,"high":146.956,"low":146.876,"close":146.916,"volume":1.746899962425232},{"timestamp":1742412420000,"open":146.906,"high":146.927,"low":146.806,"close":146.836,"volume":2.055000066757202},{"timestamp":1742412480000,"open":146.847,"high":146.957,"low":146.816,"close":146.827,"volume":2.562000036239624},{"timestamp":1742412540000,"open":146.817,"high":147.017,"low":146.806,"close":147.006,"volume":2.8673999309539795},{"timestamp":1742412600000,"open":147.016,"high":147.077,"low":146.976,"close":147.057,"volume":2.865299940109253},{"timestamp":1742412660000,"open":147.046,"high":147.067,"low":146.916,"close":146.947,"volume":2.5083000659942627},{"timestamp":1742412720000,"open":146.947,"high":147.076,"low":146.946,"close":147.046,"volume":2.3078999519348145},{"timestamp":1742412780000,"open":147.036,"high":147.157,"low":147.036,"close":147.157,"volume":1.9733999967575073},{"timestamp":1742412840000,"open":147.157,"high":147.197,"low":147.146,"close":147.176,"volume":2.0090999603271484},{"timestamp":1742412900000,"open":147.187,"high":147.216,"low":147.016,"close":147.016,"volume":1.9811999797821045},{"timestamp":1742412960000,"open":147.027,"high":147.107,"low":147.016,"close":147.107,"volume":2.511899948120117},{"timestamp":1742413020000,"open":147.107,"high":147.196,"low":147.096,"close":147.196,"volume":2.0106000900268555},{"timestamp":1742413080000,"open":147.197,"high":147.207,"low":147.156,"close":147.156,"volume":2.315999984741211},{"timestamp":1742413140000,"open":147.156,"high":147.196,"low":147.027,"close":147.037,"volume":2.478600025177002},{"timestamp":1742413200000,"open":147.037,"high":147.057,"low":146.947,"close":147.046,"volume":2.037899971008301},{"timestamp":1742413260000,"open":147.057,"high":147.157,"low":147.056,"close":147.107,"volume":1.4742000102996826},{"timestamp":1742413320000,"open":147.096,"high":147.117,"low":147.026,"close":147.066,"volume":1.6713000535964966},{"timestamp":1742413380000,"open":147.057,"high":147.157,"low":147.056,"close":147.096,"volume":0.9246000051498413},{"timestamp":1742413440000,"open":147.106,"high":147.227,"low":147.096,"close":147.197,"volume":1.3595999479293823},{"timestamp":1742413500000,"open":147.186,"high":147.297,"low":147.186,"close":147.246,"volume":1.3835999965667725},{"timestamp":1742413560000,"open":147.246,"high":147.247,"low":147.136,"close":147.167,"volume":2.72760009765625},{"timestamp":1742413620000,"open":147.167,"high":147.167,"low":147.086,"close":147.086,"volume":2.396699905395508},{"timestamp":1742413680000,"open":147.086,"high":147.147,"low":147.066,"close":147.126,"volume":2.4219000339508057},{"timestamp":1742413740000,"open":147.126,"high":147.137,"low":147.037,"close":147.077,"volume":2.2523999214172363},{"timestamp":1742413800000,"open":147.066,"high":147.067,"low":146.817,"close":146.817,"volume":3.8162999153137207},{"timestamp":1742413860000,"open":146.827,"high":146.847,"low":146.676,"close":146.827,"volume":3.0632998943328857},{"timestamp":1742413920000,"open":146.816,"high":146.887,"low":146.786,"close":146.836,"volume":2.514899969100952},{"timestamp":1742413980000,"open":146.827,"high":146.887,"low":146.796,"close":146.846,"volume":1.9785000085830688},{"timestamp":1742414040000,"open":146.846,"high":146.947,"low":146.836,"close":146.926,"volume":2.5262999534606934},{"timestamp":1742414100000,"open":146.926,"high":146.987,"low":146.826,"close":146.857,"volume":3.2147998809814453},{"timestamp":1742414160000,"open":146.847,"high":146.907,"low":146.806,"close":146.906,"volume":1.7984999418258667},{"timestamp":1742414220000,"open":146.897,"high":146.937,"low":146.876,"close":146.906,"volume":1.6926000118255615},{"timestamp":1742414280000,"open":146.917,"high":146.927,"low":146.866,"close":146.876,"volume":0.902400016784668},{"timestamp":1742414340000,"open":146.867,"high":146.927,"low":146.836,"close":146.896,"volume":2.238300085067749}]