[{"timestamp":1742391000000,"open":141.846,"high":142.847,"low":141.846,"close":142.847,"volume":0.7226999998092651},{"timestamp":1742391060000,"open":143.446,"high":143.446,"low":143.027,"close":143.027,"volume":0.23999999463558197},{"timestamp":1742391120000,"open":143.136,"high":143.137,"low":143.026,"close":143.026,"volume":0.36000001430511475},{"timestamp":1742391240000,"open":143.177,"high":143.247,"low":143.177,"close":143.247,"volume":0.23999999463558197},{"timestamp":1742391300000,"open":143.246,"high":143.247,"low":143.246,"close":143.247,"volume":0.47999998927116394},{"timestamp":1742391360000,"open":143.327,"high":143.327,"low":143.256,"close":143.256,"volume":0.120899997651577},{"timestamp":1742391420000,"open":143.026,"high":143.026,"low":142.487,"close":142.487,"volume":0.8399999737739563},{"timestamp":1742391480000,"open":143.146,"high":143.146,"low":143.146,"close":143.146,"volume":0.11999999731779099},{"timestamp":1742391540000,"open":143.156,"high":143.437,"low":142.486,"close":142.556,"volume":1.3217999935150146},{"timestamp":1742391600000,"open":143.387,"high":143.817,"low":143.387,"close":143.666,"volume":0.8435999751091003},{"timestamp":1742391660000,"open":143.426,"high":143.427,"low":143.426,"close":143.427,"volume":0.36000001430511475},{"timestamp":1742391720000,"open":143.426,"high":143.527,"low":143.426,"close":143.427,"volume":0.36090001463890076},{"timestamp":1742391780000,"open":143.426,"high":143.427,"low":143.426,"close":143.427,"volume":0.23999999463558197},{"timestamp":1742391840000,"open":143.427,"high":143.427,"low":143.426,"close":143.427,"volume":0.8399999737739563},{"timestamp":1742391900000,"open":143.617,"high":143.617,"low":142.876,"close":142.876,"volume":1.5618000030517578},{"timestamp":1742391960000,"open":143.217,"high":143.297,"low":143.216,"close":143.296,"volume":0.3617999851703644},{"timestamp":1742392020000,"open":143.296,"high":143.296,"low":143.296,"close":143.296,"volume":0.23999999463558197},{"timestamp":1742392080000,"open":143.296,"high":143.837,"low":143.296,"close":143.836,"volume":1.201799988746643},{"timestamp":1742392140000,"open":143.586,"high":143.586,"low":142.916,"close":142.916,"volume":1.2000000476837158},{"timestamp":1742392200000,"open":143.127,"high":143.127,"low":142.916,"close":142.917,"volume":0.8409000039100647},{"timestamp":1742392260000,"open":142.917,"high":142.917,"low":142.786,"close":142.787,"volume":0.7200000286102295},{"timestamp":1742392320000,"open":142.787,"high":142.787,"low":142.787,"close":142.787,"volume":0.11999999731779099},{"timestamp":1742392380000,"open":142.857,"high":142.857,"low":142.857,"close":142.857,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":142.856,"high":143.127,"low":142.856,"close":142.856,"volume":0.24089999496936798},{"timestamp":1742392500000,"open":143.097,"high":143.097,"low":142.946,"close":142.946,"volume":0.36000001430511475},{"timestamp":1742392560000,"open":143.026,"high":143.257,"low":143.026,"close":143.257,"volume":0.36000001430511475},{"timestamp":1742392620000,"open":143.027,"high":143.027,"low":143.027,"close":143.027,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":143.026,"high":143.217,"low":143.026,"close":143.036,"volume":0.7226999998092651},{"timestamp":1742392740000,"open":143.036,"high":143.037,"low":143.036,"close":143.037,"volume":0.23999999463558197},{"timestamp":1742392800000,"open":143.036,"high":143.037,"low":142.857,"close":142.857,"volume":0.8399999737739563},{"timestamp":1742392860000,"open":142.856,"high":142.986,"low":142.856,"close":142.886,"volume":1.080899953842163},{"timestamp":1742392920000,"open":142.857,"high":142.897,"low":142.856,"close":142.856,"volume":0.24089999496936798},{"timestamp":1742392980000,"open":142.787,"high":142.787,"low":142.736,"close":142.736,"volume":0.8399999737739563},{"timestamp":1742393100000,"open":142.736,"high":143.117,"low":142.736,"close":143.117,"volume":0.9617999792098999},{"timestamp":1742393160000,"open":143.116,"high":143.117,"low":142.577,"close":143.046,"volume":0.8399999737739563},{"timestamp":1742393220000,"open":142.577,"high":142.817,"low":142.576,"close":142.767,"volume":0.8409000039100647},{"timestamp":1742393280000,"open":142.767,"high":142.856,"low":142.636,"close":142.847,"volume":1.2000000476837158},{"timestamp":1742393340000,"open":142.967,"high":143.237,"low":142.967,"close":143.237,"volume":0.6008999943733215},{"timestamp":1742393400000,"open":143.236,"high":143.237,"low":143.236,"close":143.237,"volume":0.23999999463558197},{"timestamp":1742393460000,"open":143.236,"high":143.237,"low":142.826,"close":142.827,"volume":1.2908999919891357},{"timestamp":1742393520000,"open":142.827,"high":142.827,"low":142.827,"close":142.827,"volume":0.23999999463558197},{"timestamp":1742393580000,"open":143.036,"high":143.036,"low":143.036,"close":143.036,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":142.967,"high":142.996,"low":142.826,"close":142.827,"volume":0.47999998927116394},{"timestamp":1742393700000,"open":143.006,"high":143.006,"low":143.006,"close":143.006,"volume":0.11999999731779099},{"timestamp":1742393820000,"open":142.827,"high":142.827,"low":142.827,"close":142.827,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":142.826,"high":143.027,"low":142.826,"close":143.027,"volume":0.6000000238418579},{"timestamp":1742393940000,"open":143.026,"high":143.027,"low":143.026,"close":143.027,"volume":0.36000001430511475},{"timestamp":1742394000000,"open":142.826,"high":143.016,"low":142.826,"close":143.016,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":142.826,"high":143.007,"low":142.806,"close":142.806,"volume":1.1699999570846558},{"timestamp":1742394120000,"open":142.627,"high":142.627,"low":142.326,"close":142.326,"volume":0.6899999976158142},{"timestamp":1742394180000,"open":142.327,"high":142.507,"low":142.196,"close":142.196,"volume":1.2000000476837158},{"timestamp":1742394240000,"open":142.416,"high":142.726,"low":142.416,"close":142.726,"volume":0.6008999943733215},{"timestamp":1742394300000,"open":142.737,"high":142.737,"low":142.416,"close":142.416,"volume":0.5699999928474426},{"timestamp":1742394360000,"open":142.416,"high":142.607,"low":142.416,"close":142.606,"volume":0.6000000238418579},{"timestamp":1742394420000,"open":142.696,"high":142.696,"low":142.696,"close":142.696,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":142.437,"high":142.437,"low":142.416,"close":142.416,"volume":0.36000001430511475},{"timestamp":1742394540000,"open":142.627,"high":142.627,"low":142.627,"close":142.627,"volume":0.11999999731779099},{"timestamp":1742394600000,"open":142.677,"high":142.687,"low":142.417,"close":142.646,"volume":0.48179998993873596},{"timestamp":1742394660000,"open":142.686,"high":142.686,"low":142.416,"close":142.647,"volume":0.48089998960494995},{"timestamp":1742394720000,"open":142.647,"high":142.647,"low":142.416,"close":142.416,"volume":1.080899953842163},{"timestamp":1742394780000,"open":142.416,"high":142.646,"low":142.416,"close":142.496,"volume":1.2000000476837158},{"timestamp":1742394840000,"open":142.416,"high":142.706,"low":142.416,"close":142.416,"volume":0.8409000039100647},{"timestamp":1742394900000,"open":142.526,"high":142.526,"low":142.416,"close":142.417,"volume":0.47999998927116394},{"timestamp":1742394960000,"open":142.607,"high":142.607,"low":142.607,"close":142.607,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":142.606,"high":142.606,"low":142.037,"close":142.037,"volume":1.2599999904632568},{"timestamp":1742395140000,"open":142.286,"high":142.296,"low":142.036,"close":142.296,"volume":0.8409000039100647},{"timestamp":1742395200000,"open":142.036,"high":142.296,"low":142.036,"close":142.296,"volume":0.23999999463558197},{"timestamp":1742395320000,"open":142.296,"high":142.327,"low":142.296,"close":142.327,"volume":0.36000001430511475},{"timestamp":1742395380000,"open":142.337,"high":142.337,"low":142.326,"close":142.327,"volume":0.24089999496936798},{"timestamp":1742395440000,"open":142.297,"high":142.306,"low":142.297,"close":142.306,"volume":0.23999999463558197},{"timestamp":1742395500000,"open":142.397,"high":142.397,"low":142.296,"close":142.357,"volume":0.48179998993873596},{"timestamp":1742395560000,"open":142.367,"high":142.367,"low":142.366,"close":142.366,"volume":0.47999998927116394},{"timestamp":1742395620000,"open":142.386,"high":142.386,"low":142.386,"close":142.386,"volume":0.11999999731779099},{"timestamp":1742395740000,"open":142.387,"high":142.506,"low":142.306,"close":142.306,"volume":0.8399999737739563},{"timestamp":1742395800000,"open":142.307,"high":142.307,"low":142.306,"close":142.307,"volume":0.36000001430511475},{"timestamp":1742395920000,"open":142.316,"high":142.316,"low":142.316,"close":142.316,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":142.057,"high":142.297,"low":142.057,"close":142.297,"volume":0.7200000286102295},{"timestamp":1742396040000,"open":142.226,"high":142.226,"low":142.056,"close":142.057,"volume":1.0800000429153442},{"timestamp":1742396100000,"open":142.057,"high":142.057,"low":142.056,"close":142.056,"volume":0.36000001430511475},{"timestamp":1742396280000,"open":142.077,"high":142.077,"low":142.077,"close":142.077,"volume":0.0008999999845400453},{"timestamp":1742396340000,"open":142.077,"high":142.157,"low":142.077,"close":142.157,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":142.156,"high":142.156,"low":142.077,"close":142.077,"volume":0.20999999344348907},{"timestamp":1742396460000,"open":142.146,"high":142.196,"low":142.086,"close":142.136,"volume":0.48179998993873596},{"timestamp":1742396520000,"open":142.087,"high":142.087,"low":142.086,"close":142.086,"volume":0.36000001430511475},{"timestamp":1742396580000,"open":142.086,"high":142.147,"low":142.086,"close":142.147,"volume":0.120899997651577},{"timestamp":1742396640000,"open":142.147,"high":142.197,"low":142.147,"close":142.197,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":142.196,"high":142.227,"low":142.077,"close":142.106,"volume":1.8008999824523926},{"timestamp":1742396760000,"open":142.106,"high":142.107,"low":142.106,"close":142.107,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":142.116,"high":142.116,"low":142.116,"close":142.116,"volume":0.11999999731779099},{"timestamp":1742396880000,"open":142.107,"high":142.156,"low":142.107,"close":142.156,"volume":0.23999999463558197},{"timestamp":1742397060000,"open":142.157,"high":142.216,"low":142.016,"close":142.017,"volume":1.2000000476837158},{"timestamp":1742397120000,"open":142.036,"high":142.036,"low":142.017,"close":142.017,"volume":0.23999999463558197},{"timestamp":1742397180000,"open":142.017,"high":142.017,"low":142.017,"close":142.017,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":142.016,"high":142.037,"low":142.016,"close":142.037,"volume":0.36000001430511475},{"timestamp":1742397300000,"open":142.037,"high":142.037,"low":142.037,"close":142.037,"volume":0.11999999731779099},{"timestamp":1742397360000,"open":142.036,"high":142.076,"low":142.036,"close":142.076,"volume":0.36000001430511475},{"timestamp":1742397420000,"open":142.037,"high":142.037,"low":142.016,"close":142.017,"volume":0.8399999737739563},{"timestamp":1742397480000,"open":142.056,"high":142.056,"low":142.017,"close":142.017,"volume":0.47999998927116394},{"timestamp":1742397540000,"open":142.016,"high":142.036,"low":142.016,"close":142.036,"volume":0.23999999463558197},{"timestamp":1742397600000,"open":142.016,"high":142.017,"low":142.016,"close":142.017,"volume":0.36000001430511475},{"timestamp":1742397660000,"open":142.017,"high":142.017,"low":141.876,"close":141.876,"volume":0.7200000286102295},{"timestamp":1742397780000,"open":141.776,"high":141.777,"low":141.666,"close":141.666,"volume":0.6000000238418579},{"timestamp":1742397840000,"open":141.667,"high":141.667,"low":141.517,"close":141.517,"volume":0.9599999785423279},{"timestamp":1742397900000,"open":141.597,"high":141.597,"low":141.447,"close":141.447,"volume":0.23999999463558197},{"timestamp":1742398020000,"open":141.446,"high":141.446,"low":141.247,"close":141.247,"volume":0.23999999463558197},{"timestamp":1742398080000,"open":141.246,"high":141.287,"low":141.246,"close":141.287,"volume":0.23999999463558197},{"timestamp":1742398140000,"open":141.286,"high":141.497,"low":141.286,"close":141.497,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":141.506,"high":141.517,"low":141.506,"close":141.517,"volume":0.7200000286102295},{"timestamp":1742398260000,"open":141.627,"high":141.696,"low":141.557,"close":141.696,"volume":0.36000001430511475},{"timestamp":1742398320000,"open":141.627,"high":141.627,"low":141.627,"close":141.627,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":141.566,"high":141.566,"low":141.506,"close":141.507,"volume":0.47999998927116394},{"timestamp":1742398440000,"open":141.506,"high":141.506,"low":141.216,"close":141.216,"volume":0.7200000286102295},{"timestamp":1742398500000,"open":141.087,"high":141.087,"low":141.046,"close":141.046,"volume":0.23999999463558197},{"timestamp":1742398560000,"open":140.977,"high":141.156,"low":140.977,"close":141.156,"volume":0.36000001430511475},{"timestamp":1742398620000,"open":141.247,"high":141.247,"low":141.246,"close":141.246,"volume":0.23999999463558197},{"timestamp":1742398680000,"open":141.087,"high":141.197,"low":140.936,"close":141.016,"volume":0.8399999737739563},{"timestamp":1742398740000,"open":141.116,"high":141.116,"low":141.116,"close":141.116,"volume":0.11999999731779099},{"timestamp":1742398800000,"open":141.016,"high":141.117,"low":141.016,"close":141.017,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":141.117,"high":141.207,"low":141.117,"close":141.207,"volume":0.36000001430511475},{"timestamp":1742398980000,"open":141.206,"high":141.256,"low":141.196,"close":141.256,"volume":0.7208999991416931},{"timestamp":1742399040000,"open":141.116,"high":141.197,"low":141.076,"close":141.146,"volume":0.8399999737739563},{"timestamp":1742399100000,"open":141.157,"high":141.346,"low":141.157,"close":141.287,"volume":0.8417999744415283},{"timestamp":1742399160000,"open":141.376,"high":141.376,"low":141.376,"close":141.376,"volume":0.0008999999845400453},{"timestamp":1742399400000,"open":141.447,"high":141.487,"low":141.447,"close":141.487,"volume":0.36000001430511475},{"timestamp":1742399460000,"open":141.497,"high":141.497,"low":141.497,"close":141.497,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":141.536,"high":141.536,"low":141.536,"close":141.536,"volume":0.11999999731779099},{"timestamp":1742399580000,"open":141.566,"high":141.646,"low":141.566,"close":141.646,"volume":0.6000000238418579},{"timestamp":1742399640000,"open":141.646,"high":141.656,"low":141.646,"close":141.656,"volume":0.36090001463890076},{"timestamp":1742399700000,"open":141.667,"high":141.677,"low":141.537,"close":141.627,"volume":0.6000000238418579},{"timestamp":1742399760000,"open":141.566,"high":141.567,"low":141.326,"close":141.337,"volume":1.4408999681472778},{"timestamp":1742399820000,"open":141.326,"high":141.347,"low":141.326,"close":141.347,"volume":0.47999998927116394},{"timestamp":1742399880000,"open":141.366,"high":141.366,"low":141.366,"close":141.366,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":141.407,"high":141.426,"low":141.407,"close":141.416,"volume":0.47999998927116394},{"timestamp":1742400000000,"open":141.427,"high":141.577,"low":141.427,"close":141.577,"volume":0.8427000045776367},{"timestamp":1742400060000,"open":141.536,"high":141.606,"low":141.536,"close":141.606,"volume":0.48089998960494995},{"timestamp":1742400120000,"open":141.546,"high":141.637,"low":141.546,"close":141.627,"volume":0.6000000238418579},{"timestamp":1742400180000,"open":141.626,"high":141.626,"low":141.587,"close":141.587,"volume":0.23999999463558197},{"timestamp":1742400240000,"open":141.606,"high":141.657,"low":141.606,"close":141.657,"volume":0.12269999831914902},{"timestamp":1742400300000,"open":141.676,"high":141.787,"low":141.676,"close":141.787,"volume":0.9609000086784363},{"timestamp":1742400360000,"open":141.787,"high":141.787,"low":141.786,"close":141.786,"volume":0.36000001430511475},{"timestamp":1742400420000,"open":141.836,"high":141.837,"low":141.836,"close":141.837,"volume":0.24089999496936798},{"timestamp":1742400480000,"open":141.816,"high":141.816,"low":141.716,"close":141.716,"volume":0.9599999785423279},{"timestamp":1742400540000,"open":141.747,"high":141.757,"low":141.747,"close":141.757,"volume":0.23999999463558197},{"timestamp":1742400600000,"open":141.757,"high":141.757,"low":141.656,"close":141.716,"volume":0.9609000086784363},{"timestamp":1742400660000,"open":141.706,"high":141.717,"low":141.706,"close":141.717,"volume":0.23999999463558197},{"timestamp":1742400720000,"open":141.717,"high":141.717,"low":141.516,"close":141.516,"volume":1.0499999523162842},{"timestamp":1742400780000,"open":141.577,"high":141.577,"low":141.526,"close":141.526,"volume":0.36000001430511475},{"timestamp":1742400840000,"open":141.537,"high":141.557,"low":141.537,"close":141.557,"volume":0.24089999496936798},{"timestamp":1742400960000,"open":141.556,"high":141.556,"low":141.506,"close":141.517,"volume":1.2008999586105347},{"timestamp":1742401020000,"open":141.557,"high":141.557,"low":141.527,"close":141.527,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":141.516,"high":141.557,"low":141.516,"close":141.527,"volume":0.8399999737739563},{"timestamp":1742401140000,"open":141.536,"high":141.536,"low":141.517,"close":141.517,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":141.537,"high":141.537,"low":141.316,"close":141.376,"volume":0.9617999792098999},{"timestamp":1742401260000,"open":141.387,"high":141.387,"low":141.376,"close":141.376,"volume":0.23999999463558197},{"timestamp":1742401320000,"open":141.386,"high":141.396,"low":141.386,"close":141.396,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":141.397,"high":141.397,"low":141.326,"close":141.336,"volume":0.47999998927116394},{"timestamp":1742401500000,"open":141.326,"high":141.347,"low":141.326,"close":141.347,"volume":0.48089998960494995},{"timestamp":1742401560000,"open":141.337,"high":141.356,"low":141.337,"close":141.346,"volume":0.47999998927116394},{"timestamp":1742401620000,"open":141.356,"high":141.356,"low":141.347,"close":141.356,"volume":0.36000001430511475},{"timestamp":1742401740000,"open":141.376,"high":141.906,"low":141.367,"close":141.906,"volume":2.1317999362945557},{"timestamp":1742401800000,"open":141.607,"high":141.786,"low":141.606,"close":141.747,"volume":1.2008999586105347},{"timestamp":1742401860000,"open":141.747,"high":141.757,"low":141.406,"close":141.516,"volume":1.4108999967575073},{"timestamp":1742401920000,"open":141.526,"high":141.527,"low":141.517,"close":141.517,"volume":0.36090001463890076},{"timestamp":1742401980000,"open":141.636,"high":141.636,"low":141.516,"close":141.556,"volume":0.7200000286102295},{"timestamp":1742402040000,"open":141.596,"high":141.797,"low":141.596,"close":141.797,"volume":0.7208999991416931},{"timestamp":1742402100000,"open":141.807,"high":141.977,"low":141.797,"close":141.977,"volume":0.8409000039100647},{"timestamp":1742402160000,"open":141.917,"high":141.956,"low":141.916,"close":141.956,"volume":0.7208999991416931},{"timestamp":1742402220000,"open":141.857,"high":141.977,"low":141.847,"close":141.977,"volume":1.6799999475479126},{"timestamp":1742402280000,"open":141.996,"high":142.097,"low":141.996,"close":142.096,"volume":0.48089998960494995},{"timestamp":1742402340000,"open":142.097,"high":142.107,"low":141.927,"close":142.006,"volume":0.3617999851703644},{"timestamp":1742402400000,"open":142.016,"high":142.016,"low":142.016,"close":142.016,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":142.006,"high":142.017,"low":141.806,"close":141.827,"volume":1.530900001525879},{"timestamp":1742402520000,"open":141.836,"high":142.046,"low":141.836,"close":141.977,"volume":1.4417999982833862},{"timestamp":1742402580000,"open":142.026,"high":142.127,"low":141.977,"close":142.116,"volume":1.2000000476837158},{"timestamp":1742402640000,"open":142.117,"high":142.117,"low":141.917,"close":141.917,"volume":0.6927000284194946},{"timestamp":1742402700000,"open":141.916,"high":141.967,"low":141.916,"close":141.966,"volume":0.36000001430511475},{"timestamp":1742402760000,"open":141.916,"high":142.047,"low":141.916,"close":141.986,"volume":0.7208999991416931},{"timestamp":1742402820000,"open":141.977,"high":141.977,"low":141.916,"close":141.966,"volume":0.8399999737739563},{"timestamp":1742402880000,"open":141.917,"high":141.917,"low":141.746,"close":141.747,"volume":0.9599999785423279},{"timestamp":1742402940000,"open":141.836,"high":141.836,"low":141.677,"close":141.677,"volume":0.6000000238418579},{"timestamp":1742403000000,"open":141.666,"high":141.717,"low":141.666,"close":141.716,"volume":0.7200000286102295},{"timestamp":1742403060000,"open":141.746,"high":141.746,"low":141.746,"close":141.746,"volume":0.11999999731779099},{"timestamp":1742403120000,"open":141.686,"high":141.747,"low":141.686,"close":141.747,"volume":0.36000001430511475},{"timestamp":1742403180000,"open":141.797,"high":141.807,"low":141.797,"close":141.807,"volume":0.36000001430511475},{"timestamp":1742403240000,"open":141.897,"high":141.897,"low":141.897,"close":141.897,"volume":0.11999999731779099},{"timestamp":1742403300000,"open":141.907,"high":141.907,"low":141.807,"close":141.816,"volume":0.24089999496936798},{"timestamp":1742403360000,"open":141.817,"high":141.817,"low":141.726,"close":141.807,"volume":0.47999998927116394},{"timestamp":1742403420000,"open":141.737,"high":141.847,"low":141.697,"close":141.757,"volume":0.6008999943733215},{"timestamp":1742403480000,"open":141.757,"high":141.777,"low":141.757,"close":141.777,"volume":0.23999999463558197},{"timestamp":1742403600000,"open":141.797,"high":141.807,"low":141.796,"close":141.807,"volume":0.121799997985363},{"timestamp":1742403660000,"open":141.776,"high":141.777,"low":141.776,"close":141.777,"volume":0.36000001430511475},{"timestamp":1742403720000,"open":141.777,"high":141.846,"low":141.776,"close":141.776,"volume":0.7200000286102295},{"timestamp":1742403780000,"open":141.696,"high":141.756,"low":141.546,"close":141.607,"volume":1.201799988746643},{"timestamp":1742403840000,"open":141.607,"high":141.607,"low":141.537,"close":141.537,"volume":0.23999999463558197},{"timestamp":1742403900000,"open":141.537,"high":141.537,"low":141.537,"close":141.537,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":141.537,"high":141.557,"low":141.446,"close":141.446,"volume":0.48089998960494995},{"timestamp":1742404080000,"open":141.446,"high":141.446,"low":141.446,"close":141.446,"volume":0.23999999463558197},{"timestamp":1742404200000,"open":141.447,"high":141.537,"low":141.446,"close":141.456,"volume":0.7200000286102295},{"timestamp":1742404260000,"open":141.507,"high":141.507,"low":141.457,"close":141.457,"volume":0.23999999463558197},{"timestamp":1742404320000,"open":141.456,"high":141.456,"low":141.396,"close":141.417,"volume":0.33000001311302185},{"timestamp":1742404380000,"open":141.417,"high":141.417,"low":141.417,"close":141.417,"volume":0.11999999731779099},{"timestamp":1742404440000,"open":141.457,"high":141.517,"low":141.456,"close":141.456,"volume":0.36000001430511475},{"timestamp":1742404500000,"open":141.527,"high":141.527,"low":141.457,"close":141.457,"volume":0.36000001430511475},{"timestamp":1742404560000,"open":141.416,"high":141.417,"low":141.396,"close":141.396,"volume":0.44999998807907104},{"timestamp":1742404620000,"open":141.396,"high":141.396,"low":141.306,"close":141.306,"volume":0.47999998927116394},{"timestamp":1742404680000,"open":141.307,"high":141.307,"low":141.307,"close":141.307,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":141.306,"high":141.387,"low":141.306,"close":141.387,"volume":0.8399999737739563},{"timestamp":1742404800000,"open":141.386,"high":141.387,"low":141.306,"close":141.306,"volume":0.47999998927116394},{"timestamp":1742404860000,"open":141.417,"high":141.417,"low":141.417,"close":141.417,"volume":0.11999999731779099},{"timestamp":1742404920000,"open":141.476,"high":141.476,"low":141.476,"close":141.476,"volume":0.11999999731779099},{"timestamp":1742404980000,"open":141.417,"high":141.417,"low":141.416,"close":141.417,"volume":0.36000001430511475},{"timestamp":1742405160000,"open":141.416,"high":141.446,"low":141.416,"close":141.437,"volume":0.48089998960494995},{"timestamp":1742405220000,"open":141.436,"high":141.447,"low":141.427,"close":141.447,"volume":0.9609000086784363},{"timestamp":1742405280000,"open":141.437,"high":141.446,"low":141.437,"close":141.446,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":141.456,"high":141.456,"low":141.456,"close":141.456,"volume":0.0008999999845400453},{"timestamp":1742405400000,"open":141.436,"high":141.437,"low":141.417,"close":141.437,"volume":0.44999998807907104},{"timestamp":1742405460000,"open":141.417,"high":141.417,"low":141.417,"close":141.417,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":141.257,"high":141.257,"low":141.086,"close":141.087,"volume":0.47999998927116394},{"timestamp":1742405700000,"open":141.366,"high":141.366,"low":141.087,"close":141.366,"volume":0.36000001430511475},{"timestamp":1742405760000,"open":141.397,"high":141.416,"low":141.396,"close":141.416,"volume":0.24089999496936798},{"timestamp":1742405820000,"open":141.217,"high":141.246,"low":141.217,"close":141.246,"volume":0.24089999496936798},{"timestamp":1742405940000,"open":141.257,"high":141.416,"low":141.257,"close":141.287,"volume":0.7218000292778015},{"timestamp":1742406000000,"open":141.496,"high":141.567,"low":141.296,"close":141.316,"volume":0.9599999785423279},{"timestamp":1742406060000,"open":141.257,"high":141.546,"low":141.257,"close":141.546,"volume":0.48089998960494995},{"timestamp":1742406120000,"open":141.557,"high":141.566,"low":141.257,"close":141.427,"volume":1.2008999586105347},{"timestamp":1742406180000,"open":141.567,"high":141.567,"low":141.557,"close":141.557,"volume":0.36000001430511475},{"timestamp":1742406240000,"open":141.256,"high":141.257,"low":141.256,"close":141.257,"volume":0.9599999785423279},{"timestamp":1742406300000,"open":141.297,"high":141.297,"low":141.247,"close":141.247,"volume":0.44999998807907104},{"timestamp":1742406360000,"open":141.237,"high":141.237,"low":141.086,"close":141.087,"volume":1.0508999824523926},{"timestamp":1742406420000,"open":141.086,"high":141.087,"low":141.086,"close":141.087,"volume":0.23999999463558197},{"timestamp":1742406480000,"open":141.157,"high":141.157,"low":141.096,"close":141.096,"volume":0.47999998927116394},{"timestamp":1742406540000,"open":141.097,"high":141.097,"low":141.097,"close":141.097,"volume":0.11999999731779099},{"timestamp":1742406600000,"open":141.096,"high":141.116,"low":141.096,"close":141.116,"volume":0.47999998927116394},{"timestamp":1742406660000,"open":141.117,"high":141.147,"low":141.106,"close":141.147,"volume":0.36000001430511475},{"timestamp":1742406720000,"open":141.106,"high":141.106,"low":141.007,"close":141.007,"volume":0.7200000286102295},{"timestamp":1742406780000,"open":141.006,"high":141.087,"low":141.006,"close":141.086,"volume":0.7200000286102295},{"timestamp":1742406840000,"open":141.027,"high":141.027,"low":141.006,"close":141.007,"volume":0.6000000238418579},{"timestamp":1742406900000,"open":141.047,"high":141.047,"low":141.046,"close":141.046,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":141.127,"high":141.127,"low":141.007,"close":141.007,"volume":0.47999998927116394},{"timestamp":1742407080000,"open":141.007,"high":141.046,"low":141.007,"close":141.046,"volume":0.36000001430511475},{"timestamp":1742407140000,"open":141.047,"high":141.047,"low":141.006,"close":141.006,"volume":0.6000000238418579},{"timestamp":1742407200000,"open":141.007,"high":141.007,"low":140.377,"close":140.706,"volume":1.5045000314712524},{"timestamp":1742407260000,"open":140.617,"high":140.737,"low":140.617,"close":140.737,"volume":0.120899997651577},{"timestamp":1742407320000,"open":140.787,"high":140.966,"low":140.787,"close":140.966,"volume":0.241799995303154},{"timestamp":1742407380000,"open":140.856,"high":141.226,"low":140.856,"close":141.226,"volume":0.7226999998092651},{"timestamp":1742407440000,"open":141.366,"high":141.486,"low":141.366,"close":141.486,"volume":0.120899997651577},{"timestamp":1742407500000,"open":141.506,"high":141.557,"low":141.346,"close":141.346,"volume":0.45089998841285706},{"timestamp":1742407560000,"open":141.386,"high":141.447,"low":141.386,"close":141.447,"volume":0.36090001463890076},{"timestamp":1742407620000,"open":141.446,"high":141.456,"low":141.376,"close":141.376,"volume":0.6909000277519226},{"timestamp":1742407680000,"open":141.356,"high":141.457,"low":141.036,"close":141.387,"volume":1.8008999824523926},{"timestamp":1742407740000,"open":141.376,"high":141.397,"low":141.376,"close":141.386,"volume":0.7200000286102295},{"timestamp":1742407800000,"open":141.396,"high":141.407,"low":141.396,"close":141.397,"volume":0.36090001463890076},{"timestamp":1742407860000,"open":141.407,"high":141.407,"low":141.407,"close":141.407,"volume":0.11999999731779099},{"timestamp":1742407920000,"open":141.407,"high":141.407,"low":141.237,"close":141.316,"volume":1.2618000507354736},{"timestamp":1742407980000,"open":141.336,"high":141.347,"low":141.267,"close":141.336,"volume":0.8427000045776367},{"timestamp":1742408040000,"open":141.346,"high":141.346,"low":141.337,"close":141.337,"volume":0.23999999463558197},{"timestamp":1742408100000,"open":141.347,"high":141.347,"low":141.336,"close":141.336,"volume":0.120899997651577},{"timestamp":1742408160000,"open":141.236,"high":141.326,"low":141.236,"close":141.326,"volume":0.23999999463558197},{"timestamp":1742408220000,"open":141.337,"high":141.346,"low":141.337,"close":141.346,"volume":0.23999999463558197},{"timestamp":1742408280000,"open":141.357,"high":141.357,"low":141.296,"close":141.356,"volume":0.36000001430511475},{"timestamp":1742408340000,"open":141.376,"high":141.506,"low":141.376,"close":141.506,"volume":1.2000000476837158},{"timestamp":1742408400000,"open":141.436,"high":141.436,"low":141.416,"close":141.417,"volume":0.36090001463890076},{"timestamp":1742408520000,"open":141.496,"high":141.496,"low":141.426,"close":141.466,"volume":0.243599995970726},{"timestamp":1742408580000,"open":141.546,"high":141.577,"low":141.497,"close":141.537,"volume":0.9318000078201294},{"timestamp":1742408640000,"open":141.556,"high":141.587,"low":141.556,"close":141.587,"volume":0.24089999496936798},{"timestamp":1742408700000,"open":141.597,"high":141.597,"low":141.487,"close":141.487,"volume":0.23999999463558197},{"timestamp":1742408760000,"open":141.486,"high":141.486,"low":141.166,"close":141.167,"volume":2.430000066757202},{"timestamp":1742408820000,"open":141.276,"high":141.307,"low":141.166,"close":141.286,"volume":0.36090001463890076},{"timestamp":1742408880000,"open":141.297,"high":141.317,"low":141.267,"close":141.267,"volume":0.8399999737739563},{"timestamp":1742408940000,"open":141.276,"high":141.286,"low":141.197,"close":141.237,"volume":0.6008999943733215},{"timestamp":1742409000000,"open":141.246,"high":141.346,"low":141.246,"close":141.346,"volume":0.48179998993873596},{"timestamp":1742409060000,"open":141.337,"high":141.447,"low":141.326,"close":141.336,"volume":0.6008999943733215},{"timestamp":1742409120000,"open":141.367,"high":141.517,"low":141.256,"close":141.517,"volume":0.8126999735832214},{"timestamp":1742409180000,"open":141.497,"high":141.497,"low":141.427,"close":141.427,"volume":0.36000001430511475},{"timestamp":1742409240000,"open":141.436,"high":141.436,"low":141.436,"close":141.436,"volume":0.11999999731779099},{"timestamp":1742409300000,"open":141.457,"high":141.457,"low":141.457,"close":141.457,"volume":0.11999999731779099},{"timestamp":1742409360000,"open":141.477,"high":141.497,"low":141.477,"close":141.497,"volume":0.36090001463890076},{"timestamp":1742409420000,"open":141.477,"high":141.606,"low":141.456,"close":141.566,"volume":1.413599967956543},{"timestamp":1742409480000,"open":141.506,"high":141.517,"low":141.506,"close":141.516,"volume":0.6008999943733215},{"timestamp":1742409540000,"open":141.476,"high":141.487,"low":141.476,"close":141.487,"volume":0.24089999496936798},{"timestamp":1742409600000,"open":141.497,"high":141.497,"low":141.476,"close":141.476,"volume":0.23999999463558197},{"timestamp":1742409660000,"open":141.487,"high":141.566,"low":141.477,"close":141.566,"volume":0.24269999563694},{"timestamp":1742409720000,"open":141.586,"high":141.816,"low":141.586,"close":141.746,"volume":1.055400013923645},{"timestamp":1742409780000,"open":141.746,"high":141.906,"low":141.746,"close":141.906,"volume":0.6018000245094299},{"timestamp":1742409840000,"open":141.906,"high":142.006,"low":141.906,"close":141.996,"volume":0.6008999943733215},{"timestamp":1742409900000,"open":141.957,"high":141.997,"low":141.886,"close":141.886,"volume":0.6000000238418579},{"timestamp":1742409960000,"open":141.906,"high":141.907,"low":141.576,"close":141.787,"volume":1.8609000444412231},{"timestamp":1742410020000,"open":141.787,"high":141.787,"low":141.706,"close":141.707,"volume":0.6000000238418579},{"timestamp":1742410080000,"open":141.706,"high":141.776,"low":141.706,"close":141.776,"volume":0.36000001430511475},{"timestamp":1742410140000,"open":141.776,"high":141.896,"low":141.776,"close":141.877,"volume":0.6018000245094299},{"timestamp":1742410200000,"open":141.887,"high":141.896,"low":141.887,"close":141.896,"volume":0.120899997651577},{"timestamp":1742410260000,"open":141.867,"high":141.896,"low":141.867,"close":141.896,"volume":0.23999999463558197},{"timestamp":1742410320000,"open":141.896,"high":141.916,"low":141.896,"close":141.916,"volume":0.6008999943733215},{"timestamp":1742410380000,"open":141.986,"high":142.226,"low":141.926,"close":142.106,"volume":1.6854000091552734},{"timestamp":1742410440000,"open":142.167,"high":142.207,"low":142.106,"close":142.106,"volume":0.3617999851703644},{"timestamp":1742410500000,"open":142.107,"high":142.117,"low":142.016,"close":142.117,"volume":0.33000001311302185},{"timestamp":1742410560000,"open":142.136,"high":142.136,"low":142.116,"close":142.116,"volume":0.30090001225471497},{"timestamp":1742410620000,"open":142.086,"high":142.086,"low":142.017,"close":142.047,"volume":0.36000001430511475},{"timestamp":1742410680000,"open":142.017,"high":142.017,"low":141.907,"close":141.977,"volume":0.36000001430511475},{"timestamp":1742410740000,"open":141.996,"high":142.066,"low":141.996,"close":142.066,"volume":0.36000001430511475},{"timestamp":1742410800000,"open":142.066,"high":142.066,"low":141.997,"close":142.046,"volume":0.33180001378059387},{"timestamp":1742410860000,"open":141.996,"high":142.037,"low":141.996,"close":142.037,"volume":0.8445000052452087},{"timestamp":1742410920000,"open":141.996,"high":142.057,"low":141.996,"close":141.997,"volume":0.6018000245094299},{"timestamp":1742410980000,"open":142.076,"high":142.076,"low":142.076,"close":142.076,"volume":0.11999999731779099},{"timestamp":1742411040000,"open":141.997,"high":142.215,"low":141.997,"close":142.177,"volume":1.3244999647140503},{"timestamp":1742411100000,"open":142.197,"high":142.207,"low":142.176,"close":142.207,"volume":0.7245000004768372},{"timestamp":1742411160000,"open":142.027,"high":142.077,"low":142.027,"close":142.076,"volume":0.36000001430511475},{"timestamp":1742411220000,"open":142.045,"high":142.045,"low":141.796,"close":141.806,"volume":0.33090001344680786},{"timestamp":1742411280000,"open":141.916,"high":142.216,"low":141.916,"close":142.187,"volume":1.2008999586105347},{"timestamp":1742411340000,"open":142.136,"high":142.307,"low":141.916,"close":142.146,"volume":1.3835999965667725},{"timestamp":1742411400000,"open":142.156,"high":142.156,"low":141.866,"close":142.146,"volume":0.9599999785423279},{"timestamp":1742411460000,"open":142.027,"high":142.027,"low":142.027,"close":142.027,"volume":0.11999999731779099},{"timestamp":1742411520000,"open":142.117,"high":142.117,"low":141.846,"close":141.846,"volume":0.47999998927116394},{"timestamp":1742411580000,"open":141.977,"high":141.977,"low":141.847,"close":141.947,"volume":0.48089998960494995},{"timestamp":1742411640000,"open":142.006,"high":142.017,"low":141.847,"close":141.847,"volume":0.3617999851703644},{"timestamp":1742411700000,"open":141.847,"high":141.847,"low":141.847,"close":141.847,"volume":0.11999999731779099},{"timestamp":1742411760000,"open":141.887,"high":142.027,"low":141.887,"close":142.006,"volume":1.0800000429153442},{"timestamp":1742411820000,"open":142.007,"high":142.057,"low":141.997,"close":142.016,"volume":1.080899953842163},{"timestamp":1742411880000,"open":142.016,"high":142.027,"low":141.946,"close":141.946,"volume":1.2000000476837158},{"timestamp":1742411940000,"open":141.896,"high":141.906,"low":141.896,"close":141.906,"volume":0.24089999496936798},{"timestamp":1742412000000,"open":141.866,"high":141.906,"low":141.866,"close":141.906,"volume":0.48179998993873596},{"timestamp":1742412060000,"open":141.906,"high":141.927,"low":141.866,"close":141.927,"volume":0.7208999991416931},{"timestamp":1742412120000,"open":141.886,"high":142.026,"low":141.886,"close":141.997,"volume":1.0817999839782715},{"timestamp":1742412180000,"open":141.886,"high":141.987,"low":141.886,"close":141.987,"volume":0.47999998927116394},{"timestamp":1742412240000,"open":141.987,"high":141.987,"low":141.887,"close":141.887,"volume":0.23999999463558197},{"timestamp":1742412300000,"open":141.886,"high":142.007,"low":141.886,"close":141.887,"volume":0.9300000071525574},{"timestamp":1742412360000,"open":141.886,"high":141.886,"low":141.607,"close":141.607,"volume":1.7699999809265137},{"timestamp":1742412420000,"open":141.696,"high":141.696,"low":141.606,"close":141.606,"volume":0.36090001463890076},{"timestamp":1742412480000,"open":141.607,"high":141.607,"low":141.486,"close":141.486,"volume":1.2899999618530273},{"timestamp":1742412540000,"open":141.487,"high":141.807,"low":141.336,"close":141.807,"volume":2.408099889755249},{"timestamp":1742412660000,"open":141.807,"high":141.807,"low":141.806,"close":141.807,"volume":0.36000001430511475},{"timestamp":1742412720000,"open":141.806,"high":141.886,"low":141.806,"close":141.807,"volume":0.48089998960494995},{"timestamp":1742412780000,"open":141.917,"high":141.917,"low":141.806,"close":141.806,"volume":0.23999999463558197},{"timestamp":1742412840000,"open":141.896,"high":141.926,"low":141.847,"close":141.847,"volume":0.36090001463890076},{"timestamp":1742412900000,"open":141.926,"high":141.926,"low":141.926,"close":141.926,"volume":0.0008999999845400453},{"timestamp":1742412960000,"open":141.847,"high":141.917,"low":141.747,"close":141.756,"volume":1.6200000047683716},{"timestamp":1742413020000,"open":141.847,"high":141.847,"low":141.757,"close":141.847,"volume":0.6018000245094299},{"timestamp":1742413080000,"open":141.846,"high":141.846,"low":141.736,"close":141.736,"volume":0.47999998927116394},{"timestamp":1742413140000,"open":141.736,"high":141.756,"low":141.706,"close":141.716,"volume":0.8108999729156494},{"timestamp":1742413200000,"open":141.716,"high":141.716,"low":141.716,"close":141.716,"volume":0.11999999731779099},{"timestamp":1742413260000,"open":141.787,"high":141.827,"low":141.676,"close":141.676,"volume":0.8409000039100647},{"timestamp":1742413320000,"open":141.766,"high":141.786,"low":141.676,"close":141.676,"volume":0.483599990606308},{"timestamp":1742413380000,"open":141.746,"high":141.857,"low":141.746,"close":141.747,"volume":1.7117999792099},{"timestamp":1742413440000,"open":141.746,"high":141.857,"low":141.746,"close":141.856,"volume":0.24089999496936798},{"timestamp":1742413500000,"open":141.746,"high":141.957,"low":141.746,"close":141.957,"volume":0.7235999703407288},{"timestamp":1742413560000,"open":141.947,"high":141.947,"low":141.767,"close":141.767,"volume":0.6899999976158142},{"timestamp":1742413620000,"open":141.766,"high":141.767,"low":141.746,"close":141.757,"volume":0.570900022983551},{"timestamp":1742413680000,"open":141.756,"high":141.756,"low":141.587,"close":141.726,"volume":0.5699999928474426},{"timestamp":1742413740000,"open":141.726,"high":141.726,"low":141.647,"close":141.647,"volume":0.23999999463558197},{"timestamp":1742413800000,"open":141.646,"high":141.646,"low":141.156,"close":141.346,"volume":1.6518000364303589},{"timestamp":1742413860000,"open":141.346,"high":141.427,"low":140.996,"close":141.297,"volume":2.012700080871582},{"timestamp":1742413920000,"open":141.416,"high":141.497,"low":141.296,"close":141.477,"volume":1.8035999536514282},{"timestamp":1742413980000,"open":141.476,"high":141.496,"low":141.426,"close":141.496,"volume":1.2609000205993652},{"timestamp":1742414040000,"open":141.436,"high":141.497,"low":141.326,"close":141.327,"volume":1.3208999633789062},{"timestamp":1742414100000,"open":141.327,"high":141.446,"low":140.926,"close":141.446,"volume":1.896299958229065},{"timestamp":1742414160000,"open":141.306,"high":141.576,"low":141.306,"close":141.546,"volume":2.041800022125244},{"timestamp":1742414220000,"open":141.546,"high":141.585,"low":141.386,"close":141.456,"volume":3.2790000438690186},{"timestamp":1742414280000,"open":141.457,"high":141.457,"low":141.396,"close":141.396,"volume":2.520900011062622},{"timestamp":1742414340000,"open":141.445,"high":141.445,"low":141.026,"close":141.026,"volume":4.7835001945495605}]