[{"timestamp":1742391000000,"open":143.388,"high":143.388,"low":143.388,"close":143.388,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":143.518,"high":143.858,"low":143.388,"close":143.798,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":143.968,"high":144.098,"low":143.798,"close":143.798,"volume":0.12780000269412994},{"timestamp":1742391360000,"open":143.208,"high":143.438,"low":143.208,"close":143.218,"volume":0.0494999997317791},{"timestamp":1742391420000,"open":143.208,"high":143.208,"low":143.208,"close":143.208,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":143.488,"high":143.488,"low":143.208,"close":143.208,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":143.388,"high":143.478,"low":143.388,"close":143.478,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":143.498,"high":143.738,"low":143.488,"close":143.498,"volume":0.07500000298023224},{"timestamp":1742391660000,"open":143.498,"high":144.008,"low":143.498,"close":144.008,"volume":0.10649999976158142},{"timestamp":1742391720000,"open":144.008,"high":144.018,"low":143.528,"close":143.528,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":144.028,"high":144.048,"low":144.028,"close":144.028,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":144.078,"high":144.078,"low":143.438,"close":143.438,"volume":0.16740000247955322},{"timestamp":1742391900000,"open":143.818,"high":143.818,"low":143.818,"close":143.818,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":143.818,"high":143.818,"low":143.098,"close":143.098,"volume":0.04019999876618385},{"timestamp":1742392080000,"open":143.098,"high":143.098,"low":143.098,"close":143.098,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":143.098,"high":143.408,"low":143.098,"close":143.408,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":143.458,"high":143.458,"low":142.998,"close":143.398,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":143.408,"high":143.658,"low":143.408,"close":143.658,"volume":0.13199999928474426},{"timestamp":1742392320000,"open":143.578,"high":143.578,"low":143.578,"close":143.578,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":143.658,"high":143.658,"low":143.658,"close":143.658,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":143.658,"high":143.658,"low":143.418,"close":143.418,"volume":0.06599999964237213},{"timestamp":1742392500000,"open":143.488,"high":143.488,"low":143.488,"close":143.488,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":143.475,"high":143.475,"low":142.998,"close":142.998,"volume":0.04859999939799309},{"timestamp":1742392680000,"open":143.198,"high":143.198,"low":142.998,"close":143.138,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":143.448,"high":143.448,"low":143.448,"close":143.448,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":143.298,"high":143.298,"low":143.138,"close":143.138,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":143.138,"high":143.138,"low":142.998,"close":142.998,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":142.998,"high":143.248,"low":142.998,"close":143.248,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":142.998,"high":143.078,"low":142.998,"close":143.008,"volume":0.052799999713897705},{"timestamp":1742393040000,"open":143.008,"high":143.358,"low":143.008,"close":143.248,"volume":0.061799999326467514},{"timestamp":1742393100000,"open":143.258,"high":143.518,"low":143.258,"close":143.398,"volume":0.1460999995470047},{"timestamp":1742393160000,"open":143.398,"high":143.398,"low":143.258,"close":143.258,"volume":0.10559999942779541},{"timestamp":1742393280000,"open":143.318,"high":143.318,"low":143.258,"close":143.258,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":143.288,"high":143.288,"low":143.288,"close":143.288,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":143.258,"high":143.258,"low":143.258,"close":143.258,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":143.258,"high":143.258,"low":143.258,"close":143.258,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":143.368,"high":143.398,"low":143.258,"close":143.258,"volume":0.09239999949932098},{"timestamp":1742393640000,"open":143.378,"high":143.378,"low":143.258,"close":143.258,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":143.258,"high":143.258,"low":143.228,"close":143.228,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":143.098,"high":143.098,"low":142.668,"close":142.668,"volume":0.11460000276565552},{"timestamp":1742393820000,"open":142.878,"high":142.878,"low":142.878,"close":142.878,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":142.948,"high":143.098,"low":142.948,"close":142.948,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":142.948,"high":142.948,"low":142.948,"close":142.948,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":142.948,"high":142.948,"low":142.948,"close":142.948,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":142.948,"high":142.948,"low":142.948,"close":142.948,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":142.878,"high":142.968,"low":142.878,"close":142.878,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":142.878,"high":142.878,"low":142.878,"close":142.878,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":142.878,"high":142.878,"low":142.878,"close":142.878,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":142.878,"high":142.878,"low":142.778,"close":142.778,"volume":0.061799999326467514},{"timestamp":1742394600000,"open":142.748,"high":142.748,"low":142.748,"close":142.748,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":142.338,"high":142.728,"low":142.338,"close":142.558,"volume":0.14100000262260437},{"timestamp":1742394720000,"open":142.678,"high":142.678,"low":142.678,"close":142.678,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":142.658,"high":142.658,"low":142.288,"close":142.288,"volume":0.07919999957084656},{"timestamp":1742394840000,"open":142.478,"high":142.498,"low":142.478,"close":142.498,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":142.498,"high":142.498,"low":142.498,"close":142.498,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":142.588,"high":142.588,"low":142.498,"close":142.498,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":142.498,"high":142.498,"low":142.478,"close":142.478,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":142.478,"high":142.478,"low":142.248,"close":142.368,"volume":0.10140000283718109},{"timestamp":1742395140000,"open":142.368,"high":142.368,"low":142.248,"close":142.248,"volume":0.08820000290870667},{"timestamp":1742395200000,"open":142.298,"high":142.298,"low":142.298,"close":142.298,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":142.308,"high":142.308,"low":142.308,"close":142.308,"volume":0.013199999928474426},{"timestamp":1742395380000,"open":142.308,"high":142.398,"low":142.248,"close":142.248,"volume":0.11460000276565552},{"timestamp":1742395440000,"open":142.358,"high":142.388,"low":142.358,"close":142.388,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":142.398,"high":142.408,"low":142.228,"close":142.228,"volume":0.0414000004529953},{"timestamp":1742395560000,"open":142.298,"high":142.298,"low":142.228,"close":142.298,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":142.308,"high":142.308,"low":142.308,"close":142.308,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":142.298,"high":142.328,"low":142.298,"close":142.328,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":142.338,"high":142.338,"low":142.338,"close":142.338,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":142.338,"high":142.338,"low":142.208,"close":142.208,"volume":0.04859999939799309},{"timestamp":1742395860000,"open":142.268,"high":142.268,"low":142.208,"close":142.248,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":142.248,"high":142.288,"low":142.248,"close":142.288,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":142.208,"high":142.208,"low":142.068,"close":142.068,"volume":0.052799999713897705},{"timestamp":1742396040000,"open":141.938,"high":141.938,"low":141.938,"close":141.938,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":141.938,"high":141.948,"low":141.938,"close":141.948,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":141.848,"high":141.968,"low":141.848,"close":141.968,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":141.848,"high":141.848,"low":141.848,"close":141.848,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":141.848,"high":141.988,"low":141.848,"close":141.848,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":141.838,"high":141.868,"low":141.838,"close":141.868,"volume":0.06599999964237213},{"timestamp":1742396400000,"open":141.838,"high":141.838,"low":141.788,"close":141.788,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":141.798,"high":141.918,"low":141.798,"close":141.918,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":141.918,"high":141.998,"low":141.918,"close":141.948,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":141.948,"high":141.948,"low":141.878,"close":141.878,"volume":0.061799999326467514},{"timestamp":1742396640000,"open":141.798,"high":141.848,"low":141.708,"close":141.848,"volume":0.18479999899864197},{"timestamp":1742396700000,"open":141.848,"high":141.908,"low":141.848,"close":141.908,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":141.908,"high":141.908,"low":141.818,"close":141.818,"volume":0.15000000596046448},{"timestamp":1742396820000,"open":141.818,"high":141.818,"low":141.588,"close":141.588,"volume":0.11940000206232071},{"timestamp":1742396880000,"open":141.598,"high":141.688,"low":141.588,"close":141.688,"volume":0.053700000047683716},{"timestamp":1742396940000,"open":141.828,"high":141.828,"low":141.788,"close":141.788,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":141.748,"high":141.748,"low":141.688,"close":141.688,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":141.688,"high":141.738,"low":141.688,"close":141.688,"volume":0.10559999942779541},{"timestamp":1742397120000,"open":141.688,"high":141.688,"low":141.558,"close":141.558,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":141.558,"high":141.728,"low":141.558,"close":141.728,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":141.558,"high":141.638,"low":141.558,"close":141.638,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":141.638,"high":141.638,"low":141.638,"close":141.638,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":141.698,"high":141.748,"low":141.558,"close":141.748,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":141.718,"high":141.718,"low":141.488,"close":141.488,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":141.688,"high":141.708,"low":141.688,"close":141.708,"volume":0.028200000524520874},{"timestamp":1742397720000,"open":141.688,"high":141.688,"low":141.688,"close":141.688,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":141.698,"high":141.698,"low":141.698,"close":141.698,"volume":0.0008999999845400453},{"timestamp":1742397900000,"open":141.618,"high":141.618,"low":141.618,"close":141.618,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":141.628,"high":141.628,"low":141.618,"close":141.618,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":141.618,"high":141.638,"low":141.448,"close":141.448,"volume":0.10140000283718109},{"timestamp":1742398140000,"open":141.428,"high":141.648,"low":141.428,"close":141.648,"volume":0.11879999935626984},{"timestamp":1742398200000,"open":141.648,"high":141.948,"low":141.648,"close":141.858,"volume":0.09239999949932098},{"timestamp":1742398260000,"open":141.888,"high":141.888,"low":141.888,"close":141.888,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":141.898,"high":141.948,"low":141.898,"close":141.948,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":141.948,"high":142.018,"low":141.948,"close":142.018,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":142.098,"high":142.208,"low":142.098,"close":142.208,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":142.208,"high":142.208,"low":142.098,"close":142.128,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":142.128,"high":142.138,"low":142.128,"close":142.138,"volume":0.053700000047683716},{"timestamp":1742398620000,"open":142.148,"high":142.148,"low":141.968,"close":141.968,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":142.078,"high":142.078,"low":142.078,"close":142.078,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":142.078,"high":142.078,"low":141.888,"close":141.888,"volume":0.11460000276565552},{"timestamp":1742398800000,"open":141.888,"high":141.888,"low":141.778,"close":141.778,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":141.778,"high":141.828,"low":141.778,"close":141.828,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":141.828,"high":141.848,"low":141.828,"close":141.848,"volume":0.09239999949932098},{"timestamp":1742398980000,"open":141.848,"high":141.868,"low":141.848,"close":141.868,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":141.878,"high":141.878,"low":141.778,"close":141.808,"volume":0.13289999961853027},{"timestamp":1742399100000,"open":141.818,"high":141.838,"low":141.818,"close":141.838,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":141.798,"high":141.848,"low":141.798,"close":141.848,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":141.908,"high":141.958,"low":141.908,"close":141.958,"volume":0.07919999957084656},{"timestamp":1742399280000,"open":141.968,"high":141.968,"low":141.968,"close":141.968,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":141.978,"high":141.978,"low":141.978,"close":141.978,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":141.988,"high":141.988,"low":141.988,"close":141.988,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":141.988,"high":141.988,"low":141.888,"close":141.888,"volume":0.07500000298023224},{"timestamp":1742399520000,"open":141.888,"high":141.948,"low":141.888,"close":141.948,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":141.968,"high":141.978,"low":141.968,"close":141.978,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":141.978,"high":142.058,"low":141.978,"close":142.058,"volume":0.10559999942779541},{"timestamp":1742399700000,"open":142.058,"high":142.058,"low":141.908,"close":141.958,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":141.868,"high":141.868,"low":141.828,"close":141.828,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":141.838,"high":141.848,"low":141.838,"close":141.848,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":141.918,"high":141.918,"low":141.828,"close":141.848,"volume":0.052799999713897705},{"timestamp":1742400060000,"open":141.898,"high":141.898,"low":141.798,"close":141.798,"volume":0.07590000331401825},{"timestamp":1742400120000,"open":141.798,"high":141.898,"low":141.798,"close":141.898,"volume":0.1451999992132187},{"timestamp":1742400180000,"open":141.938,"high":141.968,"low":141.938,"close":141.968,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":141.968,"high":141.968,"low":141.968,"close":141.968,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":141.978,"high":142.038,"low":141.978,"close":141.988,"volume":0.06689999997615814},{"timestamp":1742400360000,"open":141.968,"high":142.028,"low":141.968,"close":142.028,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":142.018,"high":142.028,"low":141.968,"close":141.988,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":141.918,"high":141.918,"low":141.878,"close":141.878,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":141.888,"high":141.898,"low":141.868,"close":141.898,"volume":0.07919999957084656},{"timestamp":1742400600000,"open":141.898,"high":141.998,"low":141.898,"close":141.998,"volume":0.06689999997615814},{"timestamp":1742400660000,"open":141.998,"high":141.998,"low":141.868,"close":141.908,"volume":0.093299999833107},{"timestamp":1742400720000,"open":141.908,"high":141.908,"low":141.858,"close":141.858,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":141.868,"high":141.868,"low":141.768,"close":141.768,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":141.738,"high":141.738,"low":141.738,"close":141.738,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":141.748,"high":141.748,"low":141.638,"close":141.728,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":141.738,"high":141.738,"low":141.728,"close":141.728,"volume":0.06599999964237213},{"timestamp":1742401080000,"open":141.748,"high":141.848,"low":141.738,"close":141.848,"volume":0.053700000047683716},{"timestamp":1742401200000,"open":141.858,"high":141.858,"low":141.858,"close":141.858,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":141.858,"high":141.858,"low":141.858,"close":141.858,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":141.858,"high":141.858,"low":141.818,"close":141.858,"volume":0.06599999964237213},{"timestamp":1742401380000,"open":141.868,"high":141.868,"low":141.818,"close":141.818,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":141.818,"high":141.828,"low":141.818,"close":141.828,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":141.858,"high":141.888,"low":141.858,"close":141.868,"volume":0.093299999833107},{"timestamp":1742401560000,"open":141.868,"high":141.868,"low":141.868,"close":141.868,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":141.888,"high":141.888,"low":141.868,"close":141.878,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":141.878,"high":141.958,"low":141.878,"close":141.958,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":142.088,"high":142.118,"low":142.088,"close":142.098,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":142.108,"high":142.118,"low":142.038,"close":142.038,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":142.058,"high":142.058,"low":142.008,"close":142.028,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":142.038,"high":142.038,"low":142.038,"close":142.038,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":142.048,"high":142.198,"low":142.038,"close":142.198,"volume":0.19979999959468842},{"timestamp":1742402100000,"open":142.198,"high":142.198,"low":142.198,"close":142.198,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":142.198,"high":142.218,"low":142.198,"close":142.218,"volume":0.014999999664723873},{"timestamp":1742402220000,"open":142.178,"high":142.178,"low":142.178,"close":142.178,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":142.178,"high":142.178,"low":142.138,"close":142.148,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":142.128,"high":142.188,"low":142.108,"close":142.188,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":142.228,"high":142.288,"low":142.228,"close":142.288,"volume":0.08009999990463257},{"timestamp":1742402460000,"open":142.298,"high":142.298,"low":142.138,"close":142.218,"volume":0.12870000302791595},{"timestamp":1742402520000,"open":142.138,"high":142.258,"low":142.138,"close":142.238,"volume":0.08009999990463257},{"timestamp":1742402580000,"open":142.228,"high":142.228,"low":142.228,"close":142.228,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":142.238,"high":142.478,"low":142.238,"close":142.468,"volume":0.093299999833107},{"timestamp":1742402700000,"open":142.468,"high":142.468,"low":142.438,"close":142.448,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":142.428,"high":142.428,"low":142.428,"close":142.428,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":142.488,"high":142.518,"low":142.488,"close":142.518,"volume":0.10559999942779541},{"timestamp":1742402880000,"open":142.518,"high":142.568,"low":142.488,"close":142.568,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":142.568,"high":142.698,"low":142.488,"close":142.518,"volume":0.10559999942779541},{"timestamp":1742403000000,"open":142.518,"high":142.648,"low":142.518,"close":142.648,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":142.668,"high":142.748,"low":142.668,"close":142.748,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":142.668,"high":142.678,"low":142.668,"close":142.678,"volume":0.014100000262260437},{"timestamp":1742403180000,"open":142.688,"high":142.688,"low":142.688,"close":142.688,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":142.698,"high":142.748,"low":142.698,"close":142.748,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":142.748,"high":142.748,"low":142.748,"close":142.748,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":142.748,"high":142.828,"low":142.748,"close":142.828,"volume":0.10559999942779541},{"timestamp":1742403420000,"open":142.828,"high":142.828,"low":142.748,"close":142.808,"volume":0.07079999893903732},{"timestamp":1742403480000,"open":142.798,"high":142.868,"low":142.798,"close":142.828,"volume":0.09239999949932098},{"timestamp":1742403540000,"open":142.838,"high":142.838,"low":142.748,"close":142.748,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":142.748,"high":142.758,"low":142.678,"close":142.758,"volume":0.11550000309944153},{"timestamp":1742403660000,"open":142.758,"high":142.758,"low":142.678,"close":142.678,"volume":0.10559999942779541},{"timestamp":1742403720000,"open":142.678,"high":142.678,"low":142.678,"close":142.678,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":142.678,"high":142.678,"low":142.668,"close":142.668,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":142.608,"high":142.608,"low":142.488,"close":142.488,"volume":0.07919999957084656},{"timestamp":1742403900000,"open":142.488,"high":142.488,"low":142.448,"close":142.448,"volume":0.04859999939799309},{"timestamp":1742404020000,"open":142.468,"high":142.468,"low":142.448,"close":142.458,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":142.458,"high":142.458,"low":142.458,"close":142.458,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":142.458,"high":142.488,"low":142.458,"close":142.488,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":142.538,"high":142.538,"low":142.398,"close":142.398,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":142.418,"high":142.418,"low":142.418,"close":142.418,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":142.398,"high":142.398,"low":142.398,"close":142.398,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":142.468,"high":142.508,"low":142.338,"close":142.358,"volume":0.11879999935626984},{"timestamp":1742404440000,"open":142.268,"high":142.268,"low":142.268,"close":142.268,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":142.268,"high":142.268,"low":142.208,"close":142.258,"volume":0.04859999939799309},{"timestamp":1742404620000,"open":142.248,"high":142.248,"low":142.208,"close":142.208,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":142.208,"high":142.208,"low":142.208,"close":142.208,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":142.268,"high":142.308,"low":142.268,"close":142.308,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":142.308,"high":142.328,"low":142.268,"close":142.328,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":142.318,"high":142.318,"low":142.318,"close":142.318,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":142.318,"high":142.318,"low":142.208,"close":142.208,"volume":0.061799999326467514},{"timestamp":1742405040000,"open":142.168,"high":142.168,"low":142.168,"close":142.168,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":142.168,"high":142.168,"low":142.138,"close":142.138,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":142.138,"high":142.138,"low":142.138,"close":142.138,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":142.138,"high":142.138,"low":142.068,"close":142.068,"volume":0.03539999946951866},{"timestamp":1742405340000,"open":142.068,"high":142.068,"low":141.888,"close":141.888,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":141.878,"high":141.968,"low":141.878,"close":141.968,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":141.918,"high":141.918,"low":141.918,"close":141.918,"volume":0.013199999928474426},{"timestamp":1742405820000,"open":141.918,"high":141.988,"low":141.918,"close":141.988,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":141.998,"high":142.078,"low":141.998,"close":142.078,"volume":0.04050000011920929},{"timestamp":1742405940000,"open":142.078,"high":142.118,"low":142.078,"close":142.118,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":142.078,"high":142.078,"low":142.068,"close":142.068,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":142.028,"high":142.028,"low":142.028,"close":142.028,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":142.028,"high":142.028,"low":141.998,"close":141.998,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":141.998,"high":141.998,"low":141.998,"close":141.998,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":141.998,"high":141.998,"low":141.998,"close":141.998,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":141.998,"high":141.998,"low":141.958,"close":141.958,"volume":0.07500000298023224},{"timestamp":1742406360000,"open":141.948,"high":141.948,"low":141.858,"close":141.858,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":141.858,"high":141.858,"low":141.768,"close":141.768,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":141.768,"high":141.788,"low":141.768,"close":141.788,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":141.788,"high":141.788,"low":141.788,"close":141.788,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":141.788,"high":141.788,"low":141.788,"close":141.788,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":141.788,"high":141.788,"low":141.788,"close":141.788,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":141.698,"high":141.698,"low":141.618,"close":141.618,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":141.618,"high":141.618,"low":141.618,"close":141.618,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":141.618,"high":141.618,"low":141.618,"close":141.618,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":141.678,"high":141.678,"low":141.618,"close":141.618,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":141.618,"high":141.618,"low":141.378,"close":141.558,"volume":0.09239999949932098},{"timestamp":1742407020000,"open":141.558,"high":141.578,"low":141.558,"close":141.558,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":141.558,"high":141.558,"low":141.278,"close":141.278,"volume":0.08009999990463257},{"timestamp":1742407200000,"open":141.168,"high":141.238,"low":140.998,"close":141.088,"volume":0.2513999938964844},{"timestamp":1742407260000,"open":141.088,"high":141.468,"low":141.088,"close":141.468,"volume":0.09000000357627869},{"timestamp":1742407320000,"open":141.468,"high":141.488,"low":141.138,"close":141.198,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":141.678,"high":141.678,"low":141.678,"close":141.678,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":141.688,"high":141.688,"low":141.688,"close":141.688,"volume":0.0008999999845400453},{"timestamp":1742407500000,"open":141.698,"high":141.718,"low":141.698,"close":141.718,"volume":0.04050000011920929},{"timestamp":1742407560000,"open":141.728,"high":141.758,"low":141.668,"close":141.668,"volume":0.04320000112056732},{"timestamp":1742407620000,"open":141.648,"high":141.658,"low":141.648,"close":141.658,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":141.778,"high":141.788,"low":141.778,"close":141.788,"volume":0.014100000262260437},{"timestamp":1742407740000,"open":141.788,"high":141.928,"low":141.788,"close":141.898,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":141.898,"high":141.978,"low":141.898,"close":141.978,"volume":0.10740000009536743},{"timestamp":1742407860000,"open":141.978,"high":141.978,"low":141.818,"close":141.908,"volume":0.08910000324249268},{"timestamp":1742407920000,"open":141.908,"high":141.938,"low":141.888,"close":141.898,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":141.868,"high":141.868,"low":141.788,"close":141.808,"volume":0.06599999964237213},{"timestamp":1742408040000,"open":141.818,"high":141.838,"low":141.668,"close":141.698,"volume":0.11550000309944153},{"timestamp":1742408100000,"open":141.878,"high":141.908,"low":141.878,"close":141.908,"volume":0.04050000011920929},{"timestamp":1742408160000,"open":141.918,"high":141.928,"low":141.768,"close":141.828,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":141.828,"high":141.858,"low":141.778,"close":141.788,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":141.788,"high":141.798,"low":141.788,"close":141.798,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":141.758,"high":141.758,"low":141.758,"close":141.758,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":141.798,"high":141.808,"low":141.798,"close":141.808,"volume":0.027300000190734863},{"timestamp":1742408460000,"open":141.828,"high":141.918,"low":141.828,"close":141.898,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":141.898,"high":141.898,"low":141.898,"close":141.898,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":141.958,"high":142.028,"low":141.958,"close":142.018,"volume":0.07919999957084656},{"timestamp":1742408640000,"open":142.018,"high":142.068,"low":142.018,"close":142.068,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":142.048,"high":142.048,"low":142.048,"close":142.048,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":142.018,"high":142.058,"low":142.018,"close":142.048,"volume":0.09239999949932098},{"timestamp":1742408880000,"open":141.958,"high":142.018,"low":141.788,"close":141.788,"volume":0.14190000295639038},{"timestamp":1742408940000,"open":141.908,"high":141.908,"low":141.908,"close":141.908,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":141.998,"high":141.998,"low":141.998,"close":141.998,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":141.998,"high":141.998,"low":141.998,"close":141.998,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":141.998,"high":142.008,"low":141.998,"close":142.008,"volume":0.027300000190734863},{"timestamp":1742409180000,"open":142.018,"high":142.078,"low":141.858,"close":141.858,"volume":0.1071000024676323},{"timestamp":1742409240000,"open":141.858,"high":141.858,"low":141.718,"close":141.818,"volume":0.07500000298023224},{"timestamp":1742409300000,"open":141.908,"high":141.908,"low":141.848,"close":141.848,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":141.848,"high":141.868,"low":141.848,"close":141.868,"volume":0.08009999990463257},{"timestamp":1742409420000,"open":141.878,"high":141.878,"low":141.788,"close":141.788,"volume":0.1460999995470047},{"timestamp":1742409480000,"open":141.788,"high":141.838,"low":141.788,"close":141.808,"volume":0.09239999949932098},{"timestamp":1742409540000,"open":141.828,"high":141.858,"low":141.828,"close":141.858,"volume":0.03959999978542328},{"timestamp":1742409600000,"open":141.858,"high":141.878,"low":141.858,"close":141.878,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":141.878,"high":141.958,"low":141.878,"close":141.958,"volume":0.029100000858306885},{"timestamp":1742409720000,"open":141.958,"high":142.028,"low":141.918,"close":141.958,"volume":0.17820000648498535},{"timestamp":1742409780000,"open":141.958,"high":141.988,"low":141.958,"close":141.988,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":142.018,"high":142.108,"low":142.018,"close":142.108,"volume":0.11879999935626984},{"timestamp":1742409900000,"open":142.108,"high":142.108,"low":142.108,"close":142.108,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":142.048,"high":142.048,"low":142.048,"close":142.048,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":142.048,"high":142.048,"low":142.048,"close":142.048,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":142.048,"high":142.048,"low":142.018,"close":142.018,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":142.018,"high":142.208,"low":142.018,"close":142.128,"volume":0.06599999964237213},{"timestamp":1742410200000,"open":142.128,"high":142.128,"low":142.018,"close":142.018,"volume":0.07079999893903732},{"timestamp":1742410260000,"open":142.018,"high":142.178,"low":142.018,"close":142.128,"volume":0.094200000166893},{"timestamp":1742410320000,"open":142.138,"high":142.178,"low":142.138,"close":142.168,"volume":0.05550000071525574},{"timestamp":1742410380000,"open":142.178,"high":142.348,"low":142.178,"close":142.298,"volume":0.06689999997615814},{"timestamp":1742410440000,"open":142.298,"high":142.298,"low":142.118,"close":142.158,"volume":0.17640000581741333},{"timestamp":1742410500000,"open":142.158,"high":142.158,"low":142.118,"close":142.118,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":142.118,"high":142.118,"low":142.028,"close":142.028,"volume":0.1023000031709671},{"timestamp":1742410620000,"open":142.138,"high":142.138,"low":142.138,"close":142.138,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":142.098,"high":142.108,"low":142.018,"close":142.018,"volume":0.053700000047683716},{"timestamp":1742410740000,"open":142.018,"high":142.028,"low":141.958,"close":141.958,"volume":0.12870000302791595},{"timestamp":1742410800000,"open":141.958,"high":141.958,"low":141.728,"close":141.728,"volume":0.22439999878406525},{"timestamp":1742410920000,"open":141.798,"high":141.858,"low":141.798,"close":141.848,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":141.798,"high":141.978,"low":141.798,"close":141.978,"volume":0.11640000343322754},{"timestamp":1742411040000,"open":141.898,"high":141.898,"low":141.888,"close":141.888,"volume":0.052799999713897705},{"timestamp":1742411100000,"open":141.898,"high":142.078,"low":141.888,"close":142.008,"volume":0.1023000031709671},{"timestamp":1742411160000,"open":141.988,"high":141.998,"low":141.838,"close":141.838,"volume":0.09239999949932098},{"timestamp":1742411220000,"open":141.838,"high":141.838,"low":141.838,"close":141.838,"volume":0.013199999928474426},{"timestamp":1742411280000,"open":141.838,"high":141.838,"low":141.838,"close":141.838,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":141.838,"high":142.068,"low":141.798,"close":142.068,"volume":0.14100000262260437},{"timestamp":1742411400000,"open":142.068,"high":142.168,"low":142.068,"close":142.168,"volume":0.09239999949932098},{"timestamp":1742411460000,"open":142.188,"high":142.188,"low":142.168,"close":142.188,"volume":0.052799999713897705},{"timestamp":1742411580000,"open":142.188,"high":142.188,"low":142.018,"close":142.018,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":142.118,"high":142.118,"low":142.118,"close":142.118,"volume":0.026399999856948853},{"timestamp":1742411700000,"open":142.018,"high":142.018,"low":142.018,"close":142.018,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":141.988,"high":141.988,"low":141.988,"close":141.988,"volume":0.06599999964237213},{"timestamp":1742411820000,"open":141.988,"high":141.988,"low":141.828,"close":141.878,"volume":0.04859999939799309},{"timestamp":1742411880000,"open":141.958,"high":142.098,"low":141.958,"close":142.098,"volume":0.06689999997615814},{"timestamp":1742411940000,"open":142.088,"high":142.148,"low":141.978,"close":141.978,"volume":0.07680000364780426},{"timestamp":1742412000000,"open":142.128,"high":142.128,"low":142.088,"close":142.088,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":142.128,"high":142.148,"low":142.128,"close":142.148,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":142.148,"high":142.298,"low":142.148,"close":142.258,"volume":0.13199999928474426},{"timestamp":1742412180000,"open":142.178,"high":142.178,"low":142.148,"close":142.148,"volume":0.03959999978542328},{"timestamp":1742412240000,"open":142.148,"high":142.148,"low":142.088,"close":142.088,"volume":0.061799999326467514},{"timestamp":1742412300000,"open":142.088,"high":142.088,"low":142.088,"close":142.088,"volume":0.026399999856948853},{"timestamp":1742412360000,"open":142.088,"high":142.088,"low":142.088,"close":142.088,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":142.178,"high":142.178,"low":142.088,"close":142.088,"volume":0.03959999978542328},{"timestamp":1742412480000,"open":142.088,"high":142.218,"low":142.058,"close":142.058,"volume":0.11460000276565552},{"timestamp":1742412540000,"open":142.098,"high":142.418,"low":142.098,"close":142.368,"volume":0.1451999992132187},{"timestamp":1742412600000,"open":142.368,"high":142.368,"low":142.368,"close":142.368,"volume":0.026399999856948853},{"timestamp":1742412660000,"open":142.368,"high":142.368,"low":142.058,"close":142.058,"volume":0.18060000240802765},{"timestamp":1742412720000,"open":142.058,"high":142.058,"low":142.058,"close":142.058,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":142.058,"high":142.148,"low":142.058,"close":142.148,"volume":0.06599999964237213},{"timestamp":1742412840000,"open":142.208,"high":142.368,"low":142.208,"close":142.278,"volume":0.10559999942779541},{"timestamp":1742412900000,"open":142.278,"high":142.418,"low":142.178,"close":142.178,"volume":0.2175000011920929},{"timestamp":1742412960000,"open":142.378,"high":142.378,"low":142.038,"close":142.038,"volume":0.28200000524520874},{"timestamp":1742413020000,"open":142.198,"high":142.268,"low":142.138,"close":142.268,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":142.138,"high":142.288,"low":142.128,"close":142.128,"volume":0.15839999914169312},{"timestamp":1742413140000,"open":142.038,"high":142.038,"low":141.758,"close":141.798,"volume":0.18060000240802765},{"timestamp":1742413200000,"open":141.798,"high":141.798,"low":141.798,"close":141.798,"volume":0.06599999964237213},{"timestamp":1742413260000,"open":141.798,"high":141.818,"low":141.798,"close":141.808,"volume":0.1451999992132187},{"timestamp":1742413320000,"open":141.828,"high":141.858,"low":141.808,"close":141.858,"volume":0.06599999964237213},{"timestamp":1742413380000,"open":141.878,"high":142.058,"low":141.878,"close":141.998,"volume":0.13289999961853027},{"timestamp":1742413440000,"open":141.998,"high":141.998,"low":141.938,"close":141.938,"volume":0.07919999957084656},{"timestamp":1742413500000,"open":141.968,"high":142.328,"low":141.968,"close":142.278,"volume":0.2994000017642975},{"timestamp":1742413560000,"open":142.338,"high":142.338,"low":142.278,"close":142.278,"volume":0.11460000276565552},{"timestamp":1742413620000,"open":142.308,"high":142.308,"low":142.228,"close":142.228,"volume":0.08910000324249268},{"timestamp":1742413680000,"open":142.258,"high":142.268,"low":142.228,"close":142.268,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":142.268,"high":142.268,"low":142.168,"close":142.168,"volume":0.14579999446868896},{"timestamp":1742413800000,"open":142.168,"high":142.168,"low":141.888,"close":141.908,"volume":0.243599995970726},{"timestamp":1742413860000,"open":141.908,"high":141.938,"low":141.658,"close":141.918,"volume":0.3707999885082245},{"timestamp":1742413920000,"open":141.918,"high":142.058,"low":141.918,"close":142.058,"volume":0.1451999992132187},{"timestamp":1742413980000,"open":142.058,"high":142.088,"low":142.018,"close":142.018,"volume":0.13199999928474426},{"timestamp":1742414040000,"open":142.018,"high":142.088,"low":142.018,"close":142.088,"volume":0.15839999914169312},{"timestamp":1742414100000,"open":142.088,"high":142.298,"low":142.088,"close":142.218,"volume":0.27300000190734863},{"timestamp":1742414160000,"open":142.218,"high":142.248,"low":142.168,"close":142.178,"volume":0.3522000014781952},{"timestamp":1742414220000,"open":142.178,"high":142.288,"low":142.158,"close":142.218,"volume":0.26159998774528503},{"timestamp":1742414280000,"open":142.268,"high":142.288,"low":142.108,"close":142.108,"volume":0.37439998984336853},{"timestamp":1742414340000,"open":142.118,"high":142.118,"low":141.518,"close":141.518,"volume":0.7425000071525574}]