[{"timestamp":1742391000000,"open":144.986,"high":144.987,"low":144.556,"close":144.776,"volume":0.035999998450279236},{"timestamp":1742391060000,"open":144.557,"high":144.867,"low":144.556,"close":144.857,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":144.727,"high":144.887,"low":144.557,"close":144.867,"volume":0.03480000048875809},{"timestamp":1742391180000,"open":144.867,"high":144.867,"low":143.966,"close":144.196,"volume":0.02759999968111515},{"timestamp":1742391240000,"open":144.196,"high":144.197,"low":143.926,"close":143.926,"volume":0.046799998730421066},{"timestamp":1742391300000,"open":143.926,"high":143.936,"low":143.796,"close":143.796,"volume":0.04320000112056732},{"timestamp":1742391360000,"open":143.806,"high":143.937,"low":143.336,"close":143.506,"volume":0.0851999968290329},{"timestamp":1742391420000,"open":143.506,"high":143.657,"low":142.746,"close":143.087,"volume":0.17880000174045563},{"timestamp":1742391480000,"open":143.016,"high":143.336,"low":142.837,"close":143.197,"volume":0.1379999965429306},{"timestamp":1742391540000,"open":142.736,"high":142.997,"low":142.606,"close":142.817,"volume":0.09480000287294388},{"timestamp":1742391600000,"open":142.846,"high":143.307,"low":142.517,"close":143.307,"volume":0.1080000028014183},{"timestamp":1742391660000,"open":143.307,"high":143.367,"low":142.996,"close":142.996,"volume":0.11999999731779099},{"timestamp":1742391720000,"open":142.996,"high":143.377,"low":142.966,"close":143.376,"volume":0.11760000139474869},{"timestamp":1742391780000,"open":143.356,"high":143.387,"low":143.026,"close":143.027,"volume":0.1151999980211258},{"timestamp":1742391840000,"open":143.026,"high":143.047,"low":142.666,"close":142.767,"volume":0.14880000054836273},{"timestamp":1742391900000,"open":142.756,"high":142.927,"low":142.306,"close":142.306,"volume":0.15240000188350677},{"timestamp":1742391960000,"open":142.307,"high":142.626,"low":142.087,"close":142.126,"volume":0.17880000174045563},{"timestamp":1742392020000,"open":142.227,"high":142.387,"low":141.846,"close":142.327,"volume":0.12839999794960022},{"timestamp":1742392080000,"open":142.327,"high":142.617,"low":142.326,"close":142.476,"volume":0.07320000231266022},{"timestamp":1742392140000,"open":142.477,"high":142.676,"low":142.336,"close":142.626,"volume":0.05999999865889549},{"timestamp":1742392200000,"open":142.627,"high":142.946,"low":142.626,"close":142.946,"volume":0.09120000153779984},{"timestamp":1742392260000,"open":142.877,"high":142.956,"low":142.746,"close":142.747,"volume":0.09000000357627869},{"timestamp":1742392320000,"open":142.736,"high":142.867,"low":142.656,"close":142.716,"volume":0.09839999675750732},{"timestamp":1742392380000,"open":142.726,"high":143.006,"low":142.726,"close":142.816,"volume":0.07559999823570251},{"timestamp":1742392440000,"open":142.817,"high":142.846,"low":142.396,"close":142.576,"volume":0.12960000336170197},{"timestamp":1742392500000,"open":142.576,"high":142.867,"low":142.486,"close":142.837,"volume":0.09000000357627869},{"timestamp":1742392560000,"open":142.987,"high":143.337,"low":142.906,"close":143.336,"volume":0.10320000350475311},{"timestamp":1742392620000,"open":143.356,"high":143.436,"low":143.186,"close":143.317,"volume":0.08399999886751175},{"timestamp":1742392680000,"open":143.317,"high":143.776,"low":143.316,"close":143.537,"volume":0.11400000005960464},{"timestamp":1742392740000,"open":143.477,"high":143.576,"low":143.207,"close":143.307,"volume":0.06960000097751617},{"timestamp":1742392800000,"open":143.327,"high":143.847,"low":143.327,"close":143.746,"volume":0.08160000294446945},{"timestamp":1742392860000,"open":143.747,"high":143.947,"low":143.676,"close":143.676,"volume":0.09120000153779984},{"timestamp":1742392920000,"open":143.657,"high":143.696,"low":143.416,"close":143.587,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":143.577,"high":143.886,"low":143.576,"close":143.747,"volume":0.06840000301599503},{"timestamp":1742393040000,"open":143.827,"high":143.946,"low":143.636,"close":143.677,"volume":0.10199999809265137},{"timestamp":1742393100000,"open":143.676,"high":143.947,"low":143.587,"close":143.837,"volume":0.08160000294446945},{"timestamp":1742393160000,"open":143.836,"high":143.947,"low":143.666,"close":143.836,"volume":0.07440000027418137},{"timestamp":1742393220000,"open":143.836,"high":144.026,"low":143.766,"close":143.886,"volume":0.07440000027418137},{"timestamp":1742393280000,"open":143.887,"high":143.897,"low":143.556,"close":143.737,"volume":0.06599999964237213},{"timestamp":1742393340000,"open":143.717,"high":143.777,"low":143.596,"close":143.707,"volume":0.05999999865889549},{"timestamp":1742393400000,"open":143.707,"high":143.707,"low":143.307,"close":143.307,"volume":0.09359999746084213},{"timestamp":1742393460000,"open":143.327,"high":143.457,"low":143.206,"close":143.396,"volume":0.09239999949932098},{"timestamp":1742393520000,"open":143.417,"high":143.667,"low":143.386,"close":143.507,"volume":0.09960000216960907},{"timestamp":1742393580000,"open":143.506,"high":143.606,"low":143.466,"close":143.566,"volume":0.04919999837875366},{"timestamp":1742393640000,"open":143.617,"high":143.727,"low":143.566,"close":143.606,"volume":0.06360000371932983},{"timestamp":1742393700000,"open":143.567,"high":143.757,"low":143.546,"close":143.676,"volume":0.06840000301599503},{"timestamp":1742393760000,"open":143.667,"high":143.706,"low":143.516,"close":143.616,"volume":0.06120000034570694},{"timestamp":1742393820000,"open":143.627,"high":143.636,"low":143.496,"close":143.506,"volume":0.041999999433755875},{"timestamp":1742393880000,"open":143.537,"high":143.736,"low":143.506,"close":143.736,"volume":0.04439999908208847},{"timestamp":1742393940000,"open":143.766,"high":143.887,"low":143.696,"close":143.836,"volume":0.040800001472234726},{"timestamp":1742394000000,"open":143.847,"high":143.947,"low":143.676,"close":143.676,"volume":0.06239999830722809},{"timestamp":1742394060000,"open":143.627,"high":143.797,"low":143.516,"close":143.797,"volume":0.058800000697374344},{"timestamp":1742394120000,"open":143.796,"high":143.887,"low":143.726,"close":143.807,"volume":0.04439999908208847},{"timestamp":1742394180000,"open":143.806,"high":143.917,"low":143.786,"close":143.887,"volume":0.040800001472234726},{"timestamp":1742394240000,"open":143.936,"high":143.967,"low":143.826,"close":143.906,"volume":0.035999998450279236},{"timestamp":1742394300000,"open":143.957,"high":143.957,"low":143.697,"close":143.737,"volume":0.06239999830722809},{"timestamp":1742394360000,"open":143.737,"high":143.937,"low":143.737,"close":143.817,"volume":0.0803999975323677},{"timestamp":1742394420000,"open":143.857,"high":143.916,"low":143.816,"close":143.846,"volume":0.04560000076889992},{"timestamp":1742394480000,"open":143.846,"high":143.917,"low":143.796,"close":143.876,"volume":0.0575999990105629},{"timestamp":1742394540000,"open":143.927,"high":143.986,"low":143.636,"close":143.646,"volume":0.06480000168085098},{"timestamp":1742394600000,"open":143.636,"high":143.817,"low":143.576,"close":143.787,"volume":0.05640000104904175},{"timestamp":1742394660000,"open":143.776,"high":144.167,"low":143.756,"close":144.167,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":144.196,"high":144.286,"low":144.146,"close":144.236,"volume":0.07680000364780426},{"timestamp":1742394780000,"open":144.236,"high":144.256,"low":144.016,"close":144.117,"volume":0.07199999690055847},{"timestamp":1742394840000,"open":144.106,"high":144.117,"low":143.966,"close":144.086,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":144.106,"high":144.117,"low":143.956,"close":144.027,"volume":0.06840000301599503},{"timestamp":1742394960000,"open":144.036,"high":144.187,"low":144.036,"close":144.137,"volume":0.02759999968111515},{"timestamp":1742395020000,"open":144.076,"high":144.197,"low":144.057,"close":144.187,"volume":0.04439999908208847},{"timestamp":1742395080000,"open":144.197,"high":144.227,"low":144.056,"close":144.056,"volume":0.05640000104904175},{"timestamp":1742395140000,"open":144.066,"high":144.197,"low":144.006,"close":144.197,"volume":0.06120000034570694},{"timestamp":1742395200000,"open":144.197,"high":144.256,"low":144.096,"close":144.096,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":144.106,"high":144.147,"low":143.856,"close":143.906,"volume":0.07680000364780426},{"timestamp":1742395320000,"open":143.906,"high":144.047,"low":143.866,"close":144.046,"volume":0.0828000009059906},{"timestamp":1742395380000,"open":144.047,"high":144.076,"low":143.886,"close":143.927,"volume":0.0551999993622303},{"timestamp":1742395440000,"open":143.927,"high":143.957,"low":143.796,"close":143.856,"volume":0.040800001472234726},{"timestamp":1742395500000,"open":143.866,"high":143.867,"low":143.646,"close":143.766,"volume":0.09000000357627869},{"timestamp":1742395560000,"open":143.747,"high":143.867,"low":143.706,"close":143.866,"volume":0.05640000104904175},{"timestamp":1742395620000,"open":143.906,"high":143.937,"low":143.597,"close":143.637,"volume":0.08640000224113464},{"timestamp":1742395680000,"open":143.587,"high":143.647,"low":143.477,"close":143.527,"volume":0.09000000357627869},{"timestamp":1742395740000,"open":143.486,"high":143.497,"low":143.296,"close":143.327,"volume":0.07680000364780426},{"timestamp":1742395800000,"open":143.327,"high":143.327,"low":143.056,"close":143.277,"volume":0.09359999746084213},{"timestamp":1742395860000,"open":143.286,"high":143.307,"low":143.186,"close":143.286,"volume":0.0551999993622303},{"timestamp":1742395920000,"open":143.297,"high":143.347,"low":143.246,"close":143.297,"volume":0.05640000104904175},{"timestamp":1742395980000,"open":143.327,"high":143.417,"low":143.276,"close":143.376,"volume":0.05040000006556511},{"timestamp":1742396040000,"open":143.376,"high":143.387,"low":143.287,"close":143.316,"volume":0.05640000104904175},{"timestamp":1742396100000,"open":143.277,"high":143.287,"low":143.096,"close":143.107,"volume":0.0551999993622303},{"timestamp":1742396160000,"open":143.106,"high":143.146,"low":143.056,"close":143.137,"volume":0.04919999837875366},{"timestamp":1742396220000,"open":143.136,"high":143.207,"low":143.057,"close":143.057,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":143.056,"high":143.106,"low":142.886,"close":142.886,"volume":0.04800000041723251},{"timestamp":1742396340000,"open":142.886,"high":142.886,"low":142.616,"close":142.647,"volume":0.09839999675750732},{"timestamp":1742396400000,"open":142.646,"high":142.807,"low":142.576,"close":142.696,"volume":0.06239999830722809},{"timestamp":1742396460000,"open":142.697,"high":142.987,"low":142.697,"close":142.987,"volume":0.06840000301599503},{"timestamp":1742396520000,"open":142.987,"high":143.067,"low":142.987,"close":142.996,"volume":0.03840000182390213},{"timestamp":1742396580000,"open":143.056,"high":143.056,"low":142.946,"close":142.967,"volume":0.03240000084042549},{"timestamp":1742396640000,"open":142.966,"high":143.027,"low":142.686,"close":142.767,"volume":0.06480000168085098},{"timestamp":1742396700000,"open":142.816,"high":142.866,"low":142.687,"close":142.806,"volume":0.051600001752376556},{"timestamp":1742396760000,"open":142.816,"high":142.906,"low":142.796,"close":142.837,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":142.817,"high":143.036,"low":142.816,"close":143.036,"volume":0.041999999433755875},{"timestamp":1742396880000,"open":143.086,"high":143.117,"low":142.926,"close":143.036,"volume":0.07559999823570251},{"timestamp":1742396940000,"open":143.036,"high":143.097,"low":142.966,"close":143.056,"volume":0.04439999908208847},{"timestamp":1742397000000,"open":143.056,"high":143.187,"low":143.036,"close":143.056,"volume":0.046799998730421066},{"timestamp":1742397060000,"open":143.066,"high":143.177,"low":143.066,"close":143.077,"volume":0.0575999990105629},{"timestamp":1742397120000,"open":143.076,"high":143.157,"low":143.066,"close":143.097,"volume":0.05640000104904175},{"timestamp":1742397180000,"open":143.097,"high":143.177,"low":143.046,"close":143.087,"volume":0.05400000140070915},{"timestamp":1742397240000,"open":143.086,"high":143.117,"low":143.006,"close":143.016,"volume":0.05999999865889549},{"timestamp":1742397300000,"open":143.076,"high":143.136,"low":143.056,"close":143.097,"volume":0.046799998730421066},{"timestamp":1742397360000,"open":143.086,"high":143.087,"low":142.936,"close":142.936,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":142.936,"high":142.937,"low":142.876,"close":142.896,"volume":0.05400000140070915},{"timestamp":1742397480000,"open":142.877,"high":142.897,"low":142.816,"close":142.827,"volume":0.03720000013709068},{"timestamp":1742397540000,"open":142.826,"high":142.846,"low":142.746,"close":142.846,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":142.827,"high":142.866,"low":142.786,"close":142.837,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":142.887,"high":142.956,"low":142.816,"close":142.956,"volume":0.05640000104904175},{"timestamp":1742397720000,"open":142.937,"high":143.116,"low":142.937,"close":143.106,"volume":0.0575999990105629},{"timestamp":1742397780000,"open":143.107,"high":143.257,"low":143.107,"close":143.187,"volume":0.046799998730421066},{"timestamp":1742397840000,"open":143.187,"high":143.206,"low":143.086,"close":143.096,"volume":0.04560000076889992},{"timestamp":1742397900000,"open":143.096,"high":143.097,"low":143.016,"close":143.057,"volume":0.025200000032782555},{"timestamp":1742397960000,"open":143.067,"high":143.117,"low":143.016,"close":143.096,"volume":0.03240000084042549},{"timestamp":1742398020000,"open":143.106,"high":143.176,"low":143.096,"close":143.156,"volume":0.03840000182390213},{"timestamp":1742398080000,"open":143.156,"high":143.217,"low":143.067,"close":143.107,"volume":0.04320000112056732},{"timestamp":1742398140000,"open":143.107,"high":143.126,"low":143.016,"close":143.016,"volume":0.03720000013709068},{"timestamp":1742398200000,"open":143.036,"high":143.147,"low":142.996,"close":143.126,"volume":0.05999999865889549},{"timestamp":1742398260000,"open":143.157,"high":143.276,"low":143.157,"close":143.267,"volume":0.02879999950528145},{"timestamp":1742398320000,"open":143.296,"high":143.336,"low":143.246,"close":143.336,"volume":0.0575999990105629},{"timestamp":1742398380000,"open":143.367,"high":143.386,"low":143.246,"close":143.276,"volume":0.035999998450279236},{"timestamp":1742398440000,"open":143.277,"high":143.277,"low":143.187,"close":143.226,"volume":0.04320000112056732},{"timestamp":1742398500000,"open":143.237,"high":143.246,"low":143.056,"close":143.056,"volume":0.046799998730421066},{"timestamp":1742398560000,"open":143.057,"high":143.207,"low":143.056,"close":143.127,"volume":0.03240000084042549},{"timestamp":1742398620000,"open":143.176,"high":143.277,"low":143.176,"close":143.236,"volume":0.03720000013709068},{"timestamp":1742398680000,"open":143.277,"high":143.426,"low":143.207,"close":143.327,"volume":0.07199999690055847},{"timestamp":1742398740000,"open":143.346,"high":143.377,"low":143.246,"close":143.297,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":143.317,"high":143.317,"low":143.107,"close":143.117,"volume":0.046799998730421066},{"timestamp":1742398860000,"open":143.127,"high":143.296,"low":143.106,"close":143.246,"volume":0.03720000013709068},{"timestamp":1742398920000,"open":143.247,"high":143.387,"low":143.167,"close":143.377,"volume":0.07320000231266022},{"timestamp":1742398980000,"open":143.387,"high":143.426,"low":143.326,"close":143.376,"volume":0.040800001472234726},{"timestamp":1742399040000,"open":143.377,"high":143.566,"low":143.366,"close":143.506,"volume":0.04439999908208847},{"timestamp":1742399100000,"open":143.506,"high":143.577,"low":143.456,"close":143.567,"volume":0.05999999865889549},{"timestamp":1742399160000,"open":143.566,"high":143.657,"low":143.547,"close":143.637,"volume":0.03720000013709068},{"timestamp":1742399220000,"open":143.676,"high":143.747,"low":143.537,"close":143.557,"volume":0.04560000076889992},{"timestamp":1742399280000,"open":143.596,"high":143.617,"low":143.516,"close":143.587,"volume":0.03359999880194664},{"timestamp":1742399340000,"open":143.626,"high":143.736,"low":143.626,"close":143.696,"volume":0.029999999329447746},{"timestamp":1742399400000,"open":143.696,"high":143.757,"low":143.666,"close":143.666,"volume":0.046799998730421066},{"timestamp":1742399460000,"open":143.666,"high":143.706,"low":143.586,"close":143.587,"volume":0.040800001472234726},{"timestamp":1742399520000,"open":143.607,"high":143.637,"low":143.556,"close":143.596,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":143.576,"high":143.706,"low":143.576,"close":143.626,"volume":0.04320000112056732},{"timestamp":1742399640000,"open":143.637,"high":143.716,"low":143.596,"close":143.597,"volume":0.07199999690055847},{"timestamp":1742399700000,"open":143.597,"high":143.597,"low":143.516,"close":143.516,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":143.527,"high":143.607,"low":143.486,"close":143.536,"volume":0.035999998450279236},{"timestamp":1742399820000,"open":143.546,"high":143.646,"low":143.546,"close":143.636,"volume":0.040800001472234726},{"timestamp":1742399880000,"open":143.656,"high":143.676,"low":143.496,"close":143.526,"volume":0.046799998730421066},{"timestamp":1742399940000,"open":143.526,"high":143.577,"low":143.486,"close":143.537,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":143.526,"high":143.597,"low":143.526,"close":143.536,"volume":0.03840000182390213},{"timestamp":1742400060000,"open":143.537,"high":143.556,"low":143.487,"close":143.497,"volume":0.03840000182390213},{"timestamp":1742400120000,"open":143.497,"high":143.526,"low":143.466,"close":143.476,"volume":0.035999998450279236},{"timestamp":1742400180000,"open":143.467,"high":143.467,"low":143.317,"close":143.317,"volume":0.020400000736117363},{"timestamp":1742400240000,"open":143.307,"high":143.346,"low":143.266,"close":143.327,"volume":0.02879999950528145},{"timestamp":1742400300000,"open":143.327,"high":143.367,"low":143.296,"close":143.347,"volume":0.020400000736117363},{"timestamp":1742400360000,"open":143.366,"high":143.467,"low":143.347,"close":143.447,"volume":0.04800000041723251},{"timestamp":1742400420000,"open":143.446,"high":143.517,"low":143.446,"close":143.466,"volume":0.035999998450279236},{"timestamp":1742400480000,"open":143.467,"high":143.576,"low":143.466,"close":143.576,"volume":0.024000000208616257},{"timestamp":1742400540000,"open":143.587,"high":143.606,"low":143.436,"close":143.436,"volume":0.0551999993622303},{"timestamp":1742400600000,"open":143.437,"high":143.507,"low":143.376,"close":143.427,"volume":0.051600001752376556},{"timestamp":1742400660000,"open":143.417,"high":143.527,"low":143.416,"close":143.466,"volume":0.02879999950528145},{"timestamp":1742400720000,"open":143.476,"high":143.497,"low":143.417,"close":143.467,"volume":0.03480000048875809},{"timestamp":1742400780000,"open":143.466,"high":143.466,"low":143.356,"close":143.366,"volume":0.04320000112056732},{"timestamp":1742400840000,"open":143.316,"high":143.347,"low":143.206,"close":143.266,"volume":0.058800000697374344},{"timestamp":1742400900000,"open":143.297,"high":143.347,"low":143.256,"close":143.347,"volume":0.025200000032782555},{"timestamp":1742400960000,"open":143.356,"high":143.396,"low":143.316,"close":143.336,"volume":0.025200000032782555},{"timestamp":1742401020000,"open":143.317,"high":143.356,"low":143.266,"close":143.266,"volume":0.0551999993622303},{"timestamp":1742401080000,"open":143.267,"high":143.326,"low":143.256,"close":143.296,"volume":0.05640000104904175},{"timestamp":1742401140000,"open":143.326,"high":143.407,"low":143.296,"close":143.407,"volume":0.04560000076889992},{"timestamp":1742401200000,"open":143.426,"high":143.426,"low":143.196,"close":143.227,"volume":0.04320000112056732},{"timestamp":1742401260000,"open":143.227,"high":143.257,"low":143.146,"close":143.146,"volume":0.0575999990105629},{"timestamp":1742401320000,"open":143.147,"high":143.257,"low":143.147,"close":143.257,"volume":0.046799998730421066},{"timestamp":1742401380000,"open":143.256,"high":143.266,"low":143.196,"close":143.236,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":143.186,"high":143.197,"low":143.146,"close":143.146,"volume":0.04919999837875366},{"timestamp":1742401500000,"open":143.167,"high":143.186,"low":143.026,"close":143.027,"volume":0.051600001752376556},{"timestamp":1742401560000,"open":143.006,"high":143.117,"low":143.006,"close":143.107,"volume":0.03480000048875809},{"timestamp":1742401620000,"open":143.116,"high":143.187,"low":143.106,"close":143.176,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":143.167,"high":143.297,"low":143.166,"close":143.256,"volume":0.04560000076889992},{"timestamp":1742401740000,"open":143.257,"high":143.337,"low":143.206,"close":143.236,"volume":0.046799998730421066},{"timestamp":1742401800000,"open":143.226,"high":143.286,"low":143.146,"close":143.146,"volume":0.06480000168085098},{"timestamp":1742401860000,"open":143.137,"high":143.187,"low":143.117,"close":143.137,"volume":0.03240000084042549},{"timestamp":1742401920000,"open":143.146,"high":143.246,"low":143.137,"close":143.226,"volume":0.02280000038444996},{"timestamp":1742401980000,"open":143.227,"high":143.246,"low":143.176,"close":143.206,"volume":0.046799998730421066},{"timestamp":1742402040000,"open":143.207,"high":143.246,"low":143.176,"close":143.177,"volume":0.04919999837875366},{"timestamp":1742402100000,"open":143.177,"high":143.316,"low":143.176,"close":143.227,"volume":0.04320000112056732},{"timestamp":1742402160000,"open":143.236,"high":143.236,"low":143.126,"close":143.127,"volume":0.03840000182390213},{"timestamp":1742402220000,"open":143.137,"high":143.146,"low":143.066,"close":143.096,"volume":0.05999999865889549},{"timestamp":1742402280000,"open":143.107,"high":143.217,"low":143.096,"close":143.216,"volume":0.051600001752376556},{"timestamp":1742402340000,"open":143.217,"high":143.246,"low":143.186,"close":143.217,"volume":0.025200000032782555},{"timestamp":1742402400000,"open":143.217,"high":143.247,"low":143.176,"close":143.226,"volume":0.04320000112056732},{"timestamp":1742402460000,"open":143.227,"high":143.247,"low":143.216,"close":143.227,"volume":0.01679999940097332},{"timestamp":1742402520000,"open":143.257,"high":143.507,"low":143.246,"close":143.456,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":143.456,"high":143.707,"low":143.446,"close":143.656,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":143.626,"high":143.657,"low":143.546,"close":143.616,"volume":0.05999999865889549},{"timestamp":1742402700000,"open":143.617,"high":143.797,"low":143.616,"close":143.676,"volume":0.1151999980211258},{"timestamp":1742402760000,"open":143.666,"high":143.717,"low":143.617,"close":143.686,"volume":0.06840000301599503},{"timestamp":1742402820000,"open":143.677,"high":143.786,"low":143.657,"close":143.706,"volume":0.058800000697374344},{"timestamp":1742402880000,"open":143.706,"high":143.707,"low":143.616,"close":143.677,"volume":0.04800000041723251},{"timestamp":1742402940000,"open":143.687,"high":143.687,"low":143.616,"close":143.636,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":143.616,"high":143.666,"low":143.526,"close":143.527,"volume":0.04560000076889992},{"timestamp":1742403060000,"open":143.537,"high":143.547,"low":143.346,"close":143.417,"volume":0.05640000104904175},{"timestamp":1742403120000,"open":143.406,"high":143.477,"low":143.386,"close":143.477,"volume":0.02759999968111515},{"timestamp":1742403180000,"open":143.496,"high":143.546,"low":143.457,"close":143.546,"volume":0.02280000038444996},{"timestamp":1742403240000,"open":143.557,"high":143.557,"low":143.476,"close":143.476,"volume":0.025200000032782555},{"timestamp":1742403300000,"open":143.476,"high":143.497,"low":143.396,"close":143.426,"volume":0.035999998450279236},{"timestamp":1742403360000,"open":143.426,"high":143.426,"low":143.346,"close":143.387,"volume":0.03240000084042549},{"timestamp":1742403420000,"open":143.357,"high":143.357,"low":143.246,"close":143.297,"volume":0.05400000140070915},{"timestamp":1742403480000,"open":143.337,"high":143.347,"low":143.277,"close":143.316,"volume":0.04800000041723251},{"timestamp":1742403540000,"open":143.317,"high":143.367,"low":143.266,"close":143.346,"volume":0.04800000041723251},{"timestamp":1742403600000,"open":143.337,"high":143.386,"low":143.267,"close":143.337,"volume":0.03359999880194664},{"timestamp":1742403660000,"open":143.326,"high":143.367,"low":143.266,"close":143.317,"volume":0.046799998730421066},{"timestamp":1742403720000,"open":143.307,"high":143.337,"low":143.196,"close":143.236,"volume":0.04919999837875366},{"timestamp":1742403780000,"open":143.237,"high":143.256,"low":143.236,"close":143.246,"volume":0.007199999876320362},{"timestamp":1742403840000,"open":143.256,"high":143.266,"low":143.246,"close":143.256,"volume":0.01080000028014183},{"timestamp":1742403900000,"open":143.267,"high":143.287,"low":143.106,"close":143.107,"volume":0.03359999880194664},{"timestamp":1742403960000,"open":143.097,"high":143.137,"low":143.017,"close":143.107,"volume":0.06120000034570694},{"timestamp":1742404020000,"open":143.106,"high":143.106,"low":143.026,"close":143.077,"volume":0.07320000231266022},{"timestamp":1742404080000,"open":143.066,"high":143.066,"low":142.867,"close":142.867,"volume":0.07800000160932541},{"timestamp":1742404140000,"open":142.836,"high":143.007,"low":142.836,"close":142.967,"volume":0.051600001752376556},{"timestamp":1742404200000,"open":142.967,"high":142.997,"low":142.906,"close":142.946,"volume":0.029999999329447746},{"timestamp":1742404260000,"open":142.937,"high":142.997,"low":142.926,"close":142.927,"volume":0.031199999153614044},{"timestamp":1742404320000,"open":142.926,"high":143.007,"low":142.896,"close":142.926,"volume":0.0575999990105629},{"timestamp":1742404380000,"open":142.927,"high":142.957,"low":142.736,"close":142.736,"volume":0.06239999830722809},{"timestamp":1742404440000,"open":142.737,"high":142.737,"low":142.637,"close":142.666,"volume":0.12359999865293503},{"timestamp":1742404500000,"open":142.657,"high":142.787,"low":142.656,"close":142.667,"volume":0.07440000027418137},{"timestamp":1742404560000,"open":142.676,"high":142.717,"low":142.596,"close":142.597,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":142.636,"high":142.657,"low":142.596,"close":142.597,"volume":0.05040000006556511},{"timestamp":1742404680000,"open":142.597,"high":142.627,"low":142.406,"close":142.417,"volume":0.08760000020265579},{"timestamp":1742404740000,"open":142.406,"high":142.476,"low":142.376,"close":142.427,"volume":0.10080000013113022},{"timestamp":1742404800000,"open":142.426,"high":142.426,"low":142.296,"close":142.336,"volume":0.06120000034570694},{"timestamp":1742404860000,"open":142.387,"high":142.456,"low":142.326,"close":142.366,"volume":0.04439999908208847},{"timestamp":1742404920000,"open":142.366,"high":142.477,"low":142.366,"close":142.447,"volume":0.058800000697374344},{"timestamp":1742404980000,"open":142.487,"high":142.567,"low":142.486,"close":142.567,"volume":0.025200000032782555},{"timestamp":1742405040000,"open":142.567,"high":142.657,"low":142.507,"close":142.507,"volume":0.024000000208616257},{"timestamp":1742405100000,"open":142.506,"high":142.546,"low":142.496,"close":142.506,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":142.506,"high":142.536,"low":142.476,"close":142.527,"volume":0.040800001472234726},{"timestamp":1742405220000,"open":142.517,"high":142.696,"low":142.517,"close":142.646,"volume":0.04919999837875366},{"timestamp":1742405280000,"open":142.616,"high":142.647,"low":142.556,"close":142.556,"volume":0.04800000041723251},{"timestamp":1742405340000,"open":142.556,"high":142.596,"low":142.527,"close":142.546,"volume":0.03480000048875809},{"timestamp":1742405400000,"open":142.576,"high":142.577,"low":142.486,"close":142.536,"volume":0.07680000364780426},{"timestamp":1742405460000,"open":142.536,"high":142.596,"low":142.536,"close":142.547,"volume":0.05640000104904175},{"timestamp":1742405520000,"open":142.567,"high":142.567,"low":142.496,"close":142.537,"volume":0.0575999990105629},{"timestamp":1742405580000,"open":142.537,"high":142.687,"low":142.536,"close":142.647,"volume":0.0575999990105629},{"timestamp":1742405640000,"open":142.637,"high":142.906,"low":142.636,"close":142.887,"volume":0.06120000034570694},{"timestamp":1742405700000,"open":142.887,"high":142.957,"low":142.887,"close":142.947,"volume":0.05640000104904175},{"timestamp":1742405760000,"open":142.956,"high":142.977,"low":142.806,"close":142.807,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":142.787,"high":142.876,"low":142.776,"close":142.836,"volume":0.06480000168085098},{"timestamp":1742405880000,"open":142.816,"high":142.897,"low":142.816,"close":142.827,"volume":0.04919999837875366},{"timestamp":1742405940000,"open":142.857,"high":142.926,"low":142.836,"close":142.837,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":142.836,"high":142.877,"low":142.746,"close":142.746,"volume":0.05999999865889549},{"timestamp":1742406060000,"open":142.757,"high":142.827,"low":142.746,"close":142.827,"volume":0.02759999968111515},{"timestamp":1742406120000,"open":142.837,"high":142.897,"low":142.816,"close":142.896,"volume":0.02160000056028366},{"timestamp":1742406180000,"open":142.816,"high":142.857,"low":142.776,"close":142.777,"volume":0.04439999908208847},{"timestamp":1742406240000,"open":142.776,"high":142.807,"low":142.716,"close":142.726,"volume":0.0575999990105629},{"timestamp":1742406300000,"open":142.717,"high":142.806,"low":142.717,"close":142.787,"volume":0.04560000076889992},{"timestamp":1742406360000,"open":142.817,"high":142.817,"low":142.716,"close":142.716,"volume":0.04439999908208847},{"timestamp":1742406420000,"open":142.716,"high":142.747,"low":142.696,"close":142.737,"volume":0.024000000208616257},{"timestamp":1742406480000,"open":142.757,"high":142.817,"low":142.736,"close":142.817,"volume":0.02759999968111515},{"timestamp":1742406540000,"open":142.797,"high":142.926,"low":142.797,"close":142.856,"volume":0.0851999968290329},{"timestamp":1742406600000,"open":142.857,"high":142.937,"low":142.837,"close":142.866,"volume":0.05040000006556511},{"timestamp":1742406660000,"open":142.817,"high":142.877,"low":142.757,"close":142.757,"volume":0.04919999837875366},{"timestamp":1742406720000,"open":142.757,"high":142.757,"low":142.696,"close":142.726,"volume":0.046799998730421066},{"timestamp":1742406780000,"open":142.716,"high":142.717,"low":142.596,"close":142.606,"volume":0.05040000006556511},{"timestamp":1742406840000,"open":142.606,"high":142.897,"low":142.606,"close":142.877,"volume":0.06360000371932983},{"timestamp":1742406900000,"open":142.837,"high":142.837,"low":142.686,"close":142.686,"volume":0.035999998450279236},{"timestamp":1742406960000,"open":142.686,"high":142.776,"low":142.686,"close":142.756,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":142.756,"high":142.797,"low":142.696,"close":142.697,"volume":0.05040000006556511},{"timestamp":1742407080000,"open":142.697,"high":142.786,"low":142.696,"close":142.736,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":142.737,"high":142.756,"low":142.676,"close":142.717,"volume":0.03840000182390213},{"timestamp":1742407200000,"open":142.687,"high":143.107,"low":142.387,"close":142.587,"volume":0.10679999738931656},{"timestamp":1742407260000,"open":143.036,"high":143.097,"low":142.886,"close":142.886,"volume":0.06719999760389328},{"timestamp":1742407320000,"open":142.847,"high":142.877,"low":142.826,"close":142.827,"volume":0.04919999837875366},{"timestamp":1742407380000,"open":142.826,"high":143.017,"low":142.826,"close":142.987,"volume":0.03359999880194664},{"timestamp":1742407440000,"open":143.006,"high":143.076,"low":142.927,"close":143.027,"volume":0.051600001752376556},{"timestamp":1742407500000,"open":143.056,"high":143.056,"low":142.807,"close":142.896,"volume":0.05400000140070915},{"timestamp":1742407560000,"open":142.887,"high":143.007,"low":142.877,"close":142.986,"volume":0.035999998450279236},{"timestamp":1742407620000,"open":142.986,"high":143.136,"low":142.986,"close":143.086,"volume":0.04560000076889992},{"timestamp":1742407680000,"open":143.156,"high":143.386,"low":143.156,"close":143.317,"volume":0.0575999990105629},{"timestamp":1742407740000,"open":143.317,"high":143.377,"low":143.246,"close":143.247,"volume":0.031199999153614044},{"timestamp":1742407800000,"open":143.327,"high":143.447,"low":143.306,"close":143.446,"volume":0.06480000168085098},{"timestamp":1742407860000,"open":143.447,"high":143.556,"low":143.417,"close":143.426,"volume":0.06120000034570694},{"timestamp":1742407920000,"open":143.446,"high":143.536,"low":143.346,"close":143.527,"volume":0.07079999893903732},{"timestamp":1742407980000,"open":143.547,"high":143.626,"low":143.456,"close":143.457,"volume":0.1080000028014183},{"timestamp":1742408040000,"open":143.527,"high":143.626,"low":143.456,"close":143.507,"volume":0.06120000034570694},{"timestamp":1742408100000,"open":143.516,"high":143.677,"low":143.516,"close":143.657,"volume":0.06360000371932983},{"timestamp":1742408160000,"open":143.656,"high":143.817,"low":143.646,"close":143.696,"volume":0.1080000028014183},{"timestamp":1742408220000,"open":143.687,"high":143.687,"low":143.576,"close":143.607,"volume":0.05400000140070915},{"timestamp":1742408280000,"open":143.606,"high":143.657,"low":143.487,"close":143.517,"volume":0.04439999908208847},{"timestamp":1742408340000,"open":143.517,"high":143.567,"low":143.487,"close":143.496,"volume":0.06719999760389328},{"timestamp":1742408400000,"open":143.456,"high":143.517,"low":143.327,"close":143.327,"volume":0.07919999957084656},{"timestamp":1742408460000,"open":143.326,"high":143.407,"low":143.316,"close":143.317,"volume":0.04439999908208847},{"timestamp":1742408520000,"open":143.367,"high":143.437,"low":143.316,"close":143.437,"volume":0.05040000006556511},{"timestamp":1742408580000,"open":143.426,"high":143.507,"low":143.386,"close":143.467,"volume":0.041999999433755875},{"timestamp":1742408640000,"open":143.506,"high":143.556,"low":143.436,"close":143.436,"volume":0.035999998450279236},{"timestamp":1742408700000,"open":143.436,"high":143.496,"low":143.386,"close":143.386,"volume":0.04560000076889992},{"timestamp":1742408760000,"open":143.387,"high":143.397,"low":143.306,"close":143.307,"volume":0.051600001752376556},{"timestamp":1742408820000,"open":143.327,"high":143.366,"low":143.186,"close":143.207,"volume":0.06599999964237213},{"timestamp":1742408880000,"open":143.187,"high":143.207,"low":143.096,"close":143.107,"volume":0.04560000076889992},{"timestamp":1742408940000,"open":143.096,"high":143.116,"low":143.037,"close":143.096,"volume":0.0551999993622303},{"timestamp":1742409000000,"open":143.057,"high":143.277,"low":143.057,"close":143.257,"volume":0.04439999908208847},{"timestamp":1742409060000,"open":143.257,"high":143.407,"low":143.256,"close":143.407,"volume":0.06120000034570694},{"timestamp":1742409120000,"open":143.407,"high":143.526,"low":143.407,"close":143.476,"volume":0.09600000083446503},{"timestamp":1742409180000,"open":143.477,"high":143.507,"low":143.207,"close":143.207,"volume":0.08640000224113464},{"timestamp":1742409240000,"open":143.207,"high":143.267,"low":143.076,"close":143.227,"volume":0.06719999760389328},{"timestamp":1742409300000,"open":143.226,"high":143.387,"low":143.176,"close":143.246,"volume":0.06120000034570694},{"timestamp":1742409360000,"open":143.246,"high":143.387,"low":143.246,"close":143.337,"volume":0.058800000697374344},{"timestamp":1742409420000,"open":143.347,"high":143.476,"low":143.346,"close":143.426,"volume":0.03359999880194664},{"timestamp":1742409480000,"open":143.426,"high":143.477,"low":143.296,"close":143.327,"volume":0.04919999837875366},{"timestamp":1742409540000,"open":143.317,"high":143.417,"low":143.316,"close":143.337,"volume":0.06719999760389328},{"timestamp":1742409600000,"open":143.347,"high":143.347,"low":143.176,"close":143.176,"volume":0.046799998730421066},{"timestamp":1742409660000,"open":143.246,"high":143.326,"low":143.176,"close":143.306,"volume":0.040800001472234726},{"timestamp":1742409720000,"open":143.307,"high":143.477,"low":143.256,"close":143.447,"volume":0.04560000076889992},{"timestamp":1742409780000,"open":143.447,"high":143.466,"low":143.446,"close":143.456,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":143.506,"high":143.637,"low":143.456,"close":143.587,"volume":0.058800000697374344},{"timestamp":1742409900000,"open":143.586,"high":143.617,"low":143.427,"close":143.427,"volume":0.04919999837875366},{"timestamp":1742409960000,"open":143.427,"high":143.427,"low":143.237,"close":143.306,"volume":0.041999999433755875},{"timestamp":1742410020000,"open":143.256,"high":143.347,"low":143.246,"close":143.346,"volume":0.024000000208616257},{"timestamp":1742410080000,"open":143.346,"high":143.366,"low":143.306,"close":143.356,"volume":0.03240000084042549},{"timestamp":1742410140000,"open":143.356,"high":143.417,"low":143.246,"close":143.276,"volume":0.03480000048875809},{"timestamp":1742410200000,"open":143.236,"high":143.467,"low":143.236,"close":143.426,"volume":0.058800000697374344},{"timestamp":1742410260000,"open":143.426,"high":143.427,"low":143.336,"close":143.376,"volume":0.05999999865889549},{"timestamp":1742410320000,"open":143.377,"high":143.476,"low":143.376,"close":143.456,"volume":0.046799998730421066},{"timestamp":1742410380000,"open":143.457,"high":143.557,"low":143.397,"close":143.507,"volume":0.03840000182390213},{"timestamp":1742410440000,"open":143.507,"high":143.576,"low":143.476,"close":143.476,"volume":0.06840000301599503},{"timestamp":1742410500000,"open":143.476,"high":143.486,"low":143.336,"close":143.336,"volume":0.0575999990105629},{"timestamp":1742410560000,"open":143.346,"high":143.517,"low":143.346,"close":143.507,"volume":0.040800001472234726},{"timestamp":1742410620000,"open":143.507,"high":143.566,"low":143.506,"close":143.526,"volume":0.041999999433755875},{"timestamp":1742410680000,"open":143.526,"high":143.577,"low":143.326,"close":143.357,"volume":0.07079999893903732},{"timestamp":1742410740000,"open":143.397,"high":143.446,"low":143.376,"close":143.416,"volume":0.03480000048875809},{"timestamp":1742410800000,"open":143.417,"high":143.477,"low":143.346,"close":143.407,"volume":0.05999999865889549},{"timestamp":1742410860000,"open":143.367,"high":143.417,"low":143.196,"close":143.307,"volume":0.040800001472234726},{"timestamp":1742410920000,"open":143.267,"high":143.307,"low":143.196,"close":143.196,"volume":0.04439999908208847},{"timestamp":1742410980000,"open":143.196,"high":143.276,"low":143.196,"close":143.276,"volume":0.05400000140070915},{"timestamp":1742411040000,"open":143.276,"high":143.386,"low":143.226,"close":143.367,"volume":0.08160000294446945},{"timestamp":1742411100000,"open":143.337,"high":143.456,"low":143.316,"close":143.406,"volume":0.03240000084042549},{"timestamp":1742411160000,"open":143.416,"high":143.436,"low":143.316,"close":143.317,"volume":0.05400000140070915},{"timestamp":1742411220000,"open":143.346,"high":143.476,"low":143.346,"close":143.386,"volume":0.06239999830722809},{"timestamp":1742411280000,"open":143.386,"high":143.547,"low":143.386,"close":143.507,"volume":0.06239999830722809},{"timestamp":1742411340000,"open":143.517,"high":143.537,"low":143.396,"close":143.397,"volume":0.08879999816417694},{"timestamp":1742411400000,"open":143.386,"high":143.517,"low":143.386,"close":143.466,"volume":0.052799999713897705},{"timestamp":1742411460000,"open":143.437,"high":143.457,"low":143.256,"close":143.257,"volume":0.07320000231266022},{"timestamp":1742411520000,"open":143.256,"high":143.327,"low":143.106,"close":143.166,"volume":0.08160000294446945},{"timestamp":1742411580000,"open":143.207,"high":143.207,"low":143.087,"close":143.116,"volume":0.051600001752376556},{"timestamp":1742411640000,"open":143.117,"high":143.276,"low":143.066,"close":143.247,"volume":0.046799998730421066},{"timestamp":1742411700000,"open":143.287,"high":143.337,"low":143.246,"close":143.276,"volume":0.046799998730421066},{"timestamp":1742411760000,"open":143.327,"high":143.416,"low":143.316,"close":143.367,"volume":0.05400000140070915},{"timestamp":1742411820000,"open":143.346,"high":143.347,"low":143.187,"close":143.236,"volume":0.05400000140070915},{"timestamp":1742411880000,"open":143.206,"high":143.287,"low":143.086,"close":143.086,"volume":0.0551999993622303},{"timestamp":1742411940000,"open":143.117,"high":143.196,"low":143.067,"close":143.176,"volume":0.040800001472234726},{"timestamp":1742412000000,"open":143.157,"high":143.187,"low":142.996,"close":143.017,"volume":0.0851999968290329},{"timestamp":1742412060000,"open":143.016,"high":143.056,"low":142.906,"close":143.056,"volume":0.09000000357627869},{"timestamp":1742412120000,"open":143.056,"high":143.057,"low":143.016,"close":143.026,"volume":0.02759999968111515},{"timestamp":1742412180000,"open":143.027,"high":143.107,"low":142.976,"close":143.107,"volume":0.058800000697374344},{"timestamp":1742412240000,"open":143.106,"high":143.236,"low":143.076,"close":143.236,"volume":0.07199999690055847},{"timestamp":1742412300000,"open":143.236,"high":143.247,"low":143.037,"close":143.117,"volume":0.04919999837875366},{"timestamp":1742412360000,"open":143.116,"high":143.167,"low":143.016,"close":143.017,"volume":0.06719999760389328},{"timestamp":1742412420000,"open":143.017,"high":143.017,"low":142.876,"close":142.977,"volume":0.07079999893903732},{"timestamp":1742412480000,"open":142.976,"high":143.087,"low":142.856,"close":142.866,"volume":0.08879999816417694},{"timestamp":1742412540000,"open":142.867,"high":142.896,"low":142.776,"close":142.826,"volume":0.0851999968290329},{"timestamp":1742412600000,"open":142.777,"high":142.966,"low":142.716,"close":142.926,"volume":0.09120000153779984},{"timestamp":1742412660000,"open":142.927,"high":143.037,"low":142.846,"close":142.846,"volume":0.11159999668598175},{"timestamp":1742412720000,"open":142.857,"high":142.976,"low":142.847,"close":142.937,"volume":0.07440000027418137},{"timestamp":1742412780000,"open":142.967,"high":143.126,"low":142.967,"close":143.097,"volume":0.11400000005960464},{"timestamp":1742412840000,"open":143.106,"high":143.157,"low":143.007,"close":143.067,"volume":0.09120000153779984},{"timestamp":1742412900000,"open":143.067,"high":143.067,"low":142.926,"close":142.986,"volume":0.09239999949932098},{"timestamp":1742412960000,"open":143.036,"high":143.196,"low":142.997,"close":143.086,"volume":0.0551999993622303},{"timestamp":1742413020000,"open":143.157,"high":143.197,"low":143.106,"close":143.177,"volume":0.058800000697374344},{"timestamp":1742413080000,"open":143.196,"high":143.326,"low":143.156,"close":143.257,"volume":0.06480000168085098},{"timestamp":1742413140000,"open":143.256,"high":143.277,"low":143.136,"close":143.186,"volume":0.07079999893903732},{"timestamp":1742413200000,"open":143.187,"high":143.377,"low":143.147,"close":143.347,"volume":0.0803999975323677},{"timestamp":1742413260000,"open":143.337,"high":143.477,"low":143.337,"close":143.446,"volume":0.0803999975323677},{"timestamp":1742413320000,"open":143.447,"high":143.467,"low":143.326,"close":143.356,"volume":0.09120000153779984},{"timestamp":1742413380000,"open":143.337,"high":143.387,"low":143.336,"close":143.336,"volume":0.07320000231266022},{"timestamp":1742413440000,"open":143.336,"high":143.486,"low":143.336,"close":143.456,"volume":0.0851999968290329},{"timestamp":1742413500000,"open":143.477,"high":143.507,"low":143.436,"close":143.436,"volume":0.10080000013113022},{"timestamp":1742413560000,"open":143.436,"high":143.497,"low":143.367,"close":143.417,"volume":0.10559999942779541},{"timestamp":1742413620000,"open":143.406,"high":143.427,"low":143.336,"close":143.397,"volume":0.10080000013113022},{"timestamp":1742413680000,"open":143.347,"high":143.377,"low":143.257,"close":143.306,"volume":0.10080000013113022},{"timestamp":1742413740000,"open":143.307,"high":143.396,"low":143.307,"close":143.386,"volume":0.09719999879598618},{"timestamp":1742413800000,"open":143.387,"high":143.387,"low":143.286,"close":143.306,"volume":0.12960000336170197},{"timestamp":1742413860000,"open":143.297,"high":143.437,"low":143.286,"close":143.427,"volume":0.11159999668598175},{"timestamp":1742413920000,"open":143.427,"high":143.497,"low":143.387,"close":143.486,"volume":0.09120000153779984},{"timestamp":1742413980000,"open":143.456,"high":143.607,"low":143.456,"close":143.607,"volume":0.08399999886751175},{"timestamp":1742414040000,"open":143.567,"high":143.657,"low":143.556,"close":143.596,"volume":0.12960000336170197},{"timestamp":1742414100000,"open":143.576,"high":143.576,"low":143.316,"close":143.376,"volume":0.13920000195503235},{"timestamp":1742414160000,"open":143.327,"high":143.377,"low":143.206,"close":143.346,"volume":0.12720000743865967},{"timestamp":1742414220000,"open":143.337,"high":143.337,"low":143.206,"close":143.256,"volume":0.11159999668598175},{"timestamp":1742414280000,"open":143.256,"high":143.267,"low":143.177,"close":143.266,"volume":0.10920000076293945},{"timestamp":1742414340000,"open":143.256,"high":143.287,"low":143.126,"close":143.126,"volume":0.15960000455379486}]