[{"timestamp":1742391000000,"open":141.086,"high":141.346,"low":141.086,"close":141.346,"volume":0.48089998960494995},{"timestamp":1742391060000,"open":141.346,"high":141.836,"low":141.086,"close":141.836,"volume":0.9609000086784363},{"timestamp":1742391120000,"open":141.186,"high":141.876,"low":141.086,"close":141.246,"volume":3.002700090408325},{"timestamp":1742391180000,"open":141.256,"high":142.196,"low":141.246,"close":142.196,"volume":1.9218000173568726},{"timestamp":1742391240000,"open":142.186,"high":142.186,"low":141.206,"close":141.436,"volume":2.5244998931884766},{"timestamp":1742391300000,"open":141.586,"high":142.336,"low":141.586,"close":141.846,"volume":1.5627000331878662},{"timestamp":1742391360000,"open":141.846,"high":142.466,"low":141.826,"close":141.926,"volume":2.4026999473571777},{"timestamp":1742391420000,"open":141.826,"high":142.336,"low":141.826,"close":142.036,"volume":2.2818000316619873},{"timestamp":1742391480000,"open":142.036,"high":142.386,"low":142.036,"close":142.036,"volume":1.080899953842163},{"timestamp":1742391540000,"open":142.186,"high":142.186,"low":142.036,"close":142.136,"volume":1.2000000476837158},{"timestamp":1742391600000,"open":142.036,"high":142.236,"low":142.036,"close":142.036,"volume":0.7208999991416931},{"timestamp":1742391660000,"open":142.036,"high":142.116,"low":142.036,"close":142.036,"volume":0.8399999737739563},{"timestamp":1742391720000,"open":142.036,"high":142.076,"low":141.906,"close":141.956,"volume":1.201799988746643},{"timestamp":1742391780000,"open":142.026,"high":142.026,"low":141.576,"close":141.856,"volume":1.3208999633789062},{"timestamp":1742391840000,"open":141.856,"high":142.106,"low":141.856,"close":142.006,"volume":1.8008999824523926},{"timestamp":1742391900000,"open":141.856,"high":142.006,"low":141.856,"close":141.966,"volume":0.8409000039100647},{"timestamp":1742391960000,"open":141.966,"high":141.966,"low":141.506,"close":141.856,"volume":2.1626999378204346},{"timestamp":1742392020000,"open":141.856,"high":141.976,"low":141.396,"close":141.906,"volume":1.6835999488830566},{"timestamp":1742392080000,"open":141.906,"high":141.986,"low":141.696,"close":141.726,"volume":1.680899977684021},{"timestamp":1742392140000,"open":141.726,"high":141.886,"low":141.566,"close":141.746,"volume":1.4408999681472778},{"timestamp":1742392200000,"open":141.746,"high":142.126,"low":141.746,"close":142.066,"volume":2.762700080871582},{"timestamp":1742392260000,"open":142.086,"high":142.086,"low":142.056,"close":142.056,"volume":0.9609000086784363},{"timestamp":1742392320000,"open":142.136,"high":142.136,"low":142.056,"close":142.056,"volume":0.9617999792098999},{"timestamp":1742392380000,"open":142.056,"high":142.116,"low":142.056,"close":142.056,"volume":1.3217999935150146},{"timestamp":1742392440000,"open":142.056,"high":142.056,"low":141.906,"close":141.906,"volume":1.9199999570846558},{"timestamp":1742392500000,"open":141.996,"high":141.996,"low":141.596,"close":141.836,"volume":4.7718000411987305},{"timestamp":1742392560000,"open":141.836,"high":141.996,"low":141.596,"close":141.696,"volume":2.4026999473571777},{"timestamp":1742392620000,"open":141.676,"high":141.786,"low":141.496,"close":141.626,"volume":2.7636001110076904},{"timestamp":1742392680000,"open":141.726,"high":141.766,"low":141.546,"close":141.676,"volume":3.4809000492095947},{"timestamp":1742392740000,"open":141.756,"high":141.816,"low":141.756,"close":141.786,"volume":1.559999942779541},{"timestamp":1742392800000,"open":141.776,"high":141.936,"low":141.646,"close":141.786,"volume":2.8835999965667725},{"timestamp":1742392860000,"open":141.816,"high":141.996,"low":141.806,"close":141.886,"volume":1.9218000173568726},{"timestamp":1742392920000,"open":141.966,"high":142.136,"low":141.886,"close":141.946,"volume":3.481800079345703},{"timestamp":1742392980000,"open":141.956,"high":142.106,"low":141.946,"close":141.996,"volume":2.28629994392395},{"timestamp":1742393040000,"open":142.086,"high":142.166,"low":141.996,"close":142.156,"volume":0.8409000039100647},{"timestamp":1742393100000,"open":142.206,"high":142.306,"low":142.156,"close":142.166,"volume":1.4408999681472778},{"timestamp":1742393160000,"open":142.156,"high":142.196,"low":142.116,"close":142.176,"volume":1.0827000141143799},{"timestamp":1742393220000,"open":142.116,"high":142.116,"low":141.846,"close":141.866,"volume":2.2799999713897705},{"timestamp":1742393280000,"open":141.856,"high":141.946,"low":141.786,"close":141.946,"volume":2.520900011062622},{"timestamp":1742393340000,"open":141.946,"high":142.046,"low":141.946,"close":142.046,"volume":1.3217999935150146},{"timestamp":1742393400000,"open":142.016,"high":142.026,"low":141.986,"close":142.006,"volume":0.8409000039100647},{"timestamp":1742393460000,"open":141.986,"high":142.056,"low":141.986,"close":142.026,"volume":0.6008999943733215},{"timestamp":1742393520000,"open":141.986,"high":141.986,"low":141.836,"close":141.836,"volume":1.5618000030517578},{"timestamp":1742393580000,"open":141.836,"high":142.046,"low":141.836,"close":141.936,"volume":1.6818000078201294},{"timestamp":1742393640000,"open":142.046,"high":142.046,"low":141.916,"close":142.046,"volume":1.4427000284194946},{"timestamp":1742393700000,"open":141.976,"high":142.046,"low":141.956,"close":142.016,"volume":0.7208999991416931},{"timestamp":1742393760000,"open":141.906,"high":141.956,"low":141.686,"close":141.876,"volume":2.1317999362945557},{"timestamp":1742393820000,"open":141.876,"high":142.026,"low":141.846,"close":141.956,"volume":1.559999942779541},{"timestamp":1742393880000,"open":141.986,"high":142.016,"low":141.986,"close":142.006,"volume":0.9599999785423279},{"timestamp":1742393940000,"open":141.926,"high":142.046,"low":141.926,"close":142.006,"volume":2.7609000205993652},{"timestamp":1742394000000,"open":142.006,"high":142.006,"low":141.956,"close":141.956,"volume":1.2899999618530273},{"timestamp":1742394060000,"open":141.956,"high":142.016,"low":141.926,"close":141.966,"volume":1.0800000429153442},{"timestamp":1742394120000,"open":141.946,"high":142.036,"low":141.946,"close":141.966,"volume":0.9318000078201294},{"timestamp":1742394180000,"open":141.986,"high":142.096,"low":141.966,"close":142.076,"volume":1.4408999681472778},{"timestamp":1742394240000,"open":142.086,"high":142.126,"low":142.086,"close":142.086,"volume":1.3217999935150146},{"timestamp":1742394300000,"open":142.066,"high":142.126,"low":142.066,"close":142.066,"volume":1.0800000429153442},{"timestamp":1742394360000,"open":142.066,"high":142.136,"low":142.066,"close":142.066,"volume":1.2000000476837158},{"timestamp":1742394420000,"open":142.096,"high":142.096,"low":142.066,"close":142.066,"volume":0.24089999496936798},{"timestamp":1742394480000,"open":142.056,"high":142.056,"low":141.926,"close":141.926,"volume":1.2008999586105347},{"timestamp":1742394540000,"open":141.946,"high":142.046,"low":141.926,"close":141.926,"volume":1.801800012588501},{"timestamp":1742394600000,"open":141.926,"high":142.016,"low":141.926,"close":142.006,"volume":0.7208999991416931},{"timestamp":1742394660000,"open":141.966,"high":142.036,"low":141.966,"close":142.006,"volume":1.3208999633789062},{"timestamp":1742394720000,"open":141.946,"high":142.006,"low":141.926,"close":141.946,"volume":0.6000000238418579},{"timestamp":1742394780000,"open":141.926,"high":141.976,"low":141.886,"close":141.976,"volume":0.8409000039100647},{"timestamp":1742394840000,"open":141.986,"high":141.986,"low":141.856,"close":141.916,"volume":1.0800000429153442},{"timestamp":1742394900000,"open":141.866,"high":142.036,"low":141.866,"close":141.986,"volume":1.322700023651123},{"timestamp":1742394960000,"open":142.006,"high":142.006,"low":141.846,"close":141.846,"volume":1.801800012588501},{"timestamp":1742395020000,"open":141.846,"high":141.936,"low":141.786,"close":141.886,"volume":2.283600091934204},{"timestamp":1742395080000,"open":141.866,"high":141.996,"low":141.866,"close":141.886,"volume":2.2827000617980957},{"timestamp":1742395140000,"open":141.986,"high":141.986,"low":141.866,"close":141.886,"volume":2.2827000617980957},{"timestamp":1742395200000,"open":141.886,"high":141.986,"low":141.876,"close":141.876,"volume":2.160900115966797},{"timestamp":1742395260000,"open":141.916,"high":141.916,"low":141.876,"close":141.916,"volume":0.48089998960494995},{"timestamp":1742395320000,"open":141.936,"high":141.956,"low":141.876,"close":141.876,"volume":1.4417999982833862},{"timestamp":1742395380000,"open":141.916,"high":141.966,"low":141.856,"close":141.856,"volume":1.7999999523162842},{"timestamp":1742395440000,"open":141.866,"high":141.906,"low":141.846,"close":141.856,"volume":0.6008999943733215},{"timestamp":1742395500000,"open":141.886,"high":141.936,"low":141.846,"close":141.876,"volume":0.8399999737739563},{"timestamp":1742395560000,"open":141.896,"high":141.896,"low":141.816,"close":141.836,"volume":1.2918000221252441},{"timestamp":1742395620000,"open":141.846,"high":141.866,"low":141.836,"close":141.836,"volume":0.7208999991416931},{"timestamp":1742395680000,"open":141.856,"high":141.876,"low":141.856,"close":141.876,"volume":0.24089999496936798},{"timestamp":1742395740000,"open":141.836,"high":141.986,"low":141.836,"close":141.926,"volume":1.8008999824523926},{"timestamp":1742395800000,"open":141.886,"high":141.886,"low":141.886,"close":141.886,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":141.886,"high":141.956,"low":141.886,"close":141.896,"volume":0.9617999792098999},{"timestamp":1742395920000,"open":141.886,"high":141.886,"low":141.806,"close":141.806,"volume":2.130000114440918},{"timestamp":1742395980000,"open":141.876,"high":141.906,"low":141.806,"close":141.846,"volume":0.8417999744415283},{"timestamp":1742396040000,"open":141.826,"high":141.906,"low":141.826,"close":141.846,"volume":1.680899977684021},{"timestamp":1742396100000,"open":141.826,"high":141.826,"low":141.736,"close":141.756,"volume":2.4026999473571777},{"timestamp":1742396160000,"open":141.746,"high":141.886,"low":141.746,"close":141.866,"volume":2.041800022125244},{"timestamp":1742396220000,"open":141.876,"high":141.886,"low":141.826,"close":141.866,"volume":1.4417999982833862},{"timestamp":1742396280000,"open":141.896,"high":141.896,"low":141.806,"close":141.826,"volume":0.8427000045776367},{"timestamp":1742396340000,"open":141.806,"high":141.806,"low":141.736,"close":141.746,"volume":1.680899977684021},{"timestamp":1742396400000,"open":141.826,"high":141.826,"low":141.726,"close":141.746,"volume":0.7218000292778015},{"timestamp":1742396460000,"open":141.746,"high":141.746,"low":141.726,"close":141.736,"volume":0.48089998960494995},{"timestamp":1742396520000,"open":141.696,"high":141.806,"low":141.656,"close":141.656,"volume":1.6526999473571777},{"timestamp":1742396580000,"open":141.656,"high":141.696,"low":141.526,"close":141.526,"volume":1.5608999729156494},{"timestamp":1742396640000,"open":141.526,"high":141.576,"low":141.526,"close":141.576,"volume":0.47999998927116394},{"timestamp":1742396760000,"open":141.576,"high":141.686,"low":141.576,"close":141.686,"volume":1.6835999488830566},{"timestamp":1742396820000,"open":141.686,"high":141.746,"low":141.646,"close":141.746,"volume":1.3208999633789062},{"timestamp":1742396880000,"open":141.746,"high":141.786,"low":141.746,"close":141.766,"volume":1.8008999824523926},{"timestamp":1742396940000,"open":141.776,"high":141.846,"low":141.776,"close":141.846,"volume":0.6008999943733215},{"timestamp":1742397000000,"open":141.816,"high":141.876,"low":141.816,"close":141.876,"volume":1.5608999729156494},{"timestamp":1742397060000,"open":141.876,"high":141.886,"low":141.866,"close":141.866,"volume":1.3200000524520874},{"timestamp":1742397120000,"open":141.846,"high":141.846,"low":141.776,"close":141.776,"volume":1.7999999523162842},{"timestamp":1742397180000,"open":141.776,"high":141.826,"low":141.776,"close":141.796,"volume":0.9599999785423279},{"timestamp":1742397240000,"open":141.816,"high":141.846,"low":141.816,"close":141.816,"volume":0.48089998960494995},{"timestamp":1742397300000,"open":141.776,"high":141.806,"low":141.776,"close":141.796,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":141.826,"high":141.826,"low":141.706,"close":141.706,"volume":2.4000000953674316},{"timestamp":1742397420000,"open":141.726,"high":141.726,"low":141.686,"close":141.686,"volume":0.36090001463890076},{"timestamp":1742397480000,"open":141.666,"high":141.766,"low":141.656,"close":141.736,"volume":0.9609000086784363},{"timestamp":1742397540000,"open":141.676,"high":141.676,"low":141.636,"close":141.636,"volume":0.47999998927116394},{"timestamp":1742397600000,"open":141.666,"high":141.856,"low":141.636,"close":141.786,"volume":1.8027000427246094},{"timestamp":1742397660000,"open":141.786,"high":141.866,"low":141.776,"close":141.826,"volume":1.409999966621399},{"timestamp":1742397720000,"open":141.826,"high":141.926,"low":141.826,"close":141.926,"volume":0.7208999991416931},{"timestamp":1742397780000,"open":141.926,"high":141.956,"low":141.926,"close":141.936,"volume":0.8399999737739563},{"timestamp":1742397840000,"open":141.866,"high":141.916,"low":141.866,"close":141.916,"volume":0.48089998960494995},{"timestamp":1742397900000,"open":141.916,"high":141.916,"low":141.856,"close":141.856,"volume":0.9599999785423279},{"timestamp":1742397960000,"open":141.886,"high":141.996,"low":141.886,"close":141.976,"volume":1.080899953842163},{"timestamp":1742398020000,"open":141.946,"high":141.946,"low":141.946,"close":141.946,"volume":0.36000001430511475},{"timestamp":1742398080000,"open":141.946,"high":141.946,"low":141.906,"close":141.906,"volume":0.8399999737739563},{"timestamp":1742398140000,"open":141.906,"high":141.936,"low":141.906,"close":141.906,"volume":0.7200000286102295},{"timestamp":1742398200000,"open":141.906,"high":141.906,"low":141.866,"close":141.866,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":141.876,"high":141.896,"low":141.856,"close":141.896,"volume":0.9599999785423279},{"timestamp":1742398320000,"open":141.906,"high":141.966,"low":141.906,"close":141.966,"volume":1.4417999982833862},{"timestamp":1742398380000,"open":141.966,"high":142.036,"low":141.956,"close":142.006,"volume":2.161799907684326},{"timestamp":1742398440000,"open":141.986,"high":141.986,"low":141.966,"close":141.966,"volume":0.8399999737739563},{"timestamp":1742398500000,"open":141.966,"high":141.976,"low":141.956,"close":141.956,"volume":0.8409000039100647},{"timestamp":1742398560000,"open":141.976,"high":142.026,"low":141.976,"close":142.026,"volume":1.080899953842163},{"timestamp":1742398620000,"open":142.026,"high":142.026,"low":141.976,"close":142.006,"volume":1.0800000429153442},{"timestamp":1742398680000,"open":141.976,"high":141.996,"low":141.976,"close":141.976,"volume":0.8399999737739563},{"timestamp":1742398740000,"open":141.986,"high":142.036,"low":141.976,"close":141.976,"volume":1.1699999570846558},{"timestamp":1742398800000,"open":141.976,"high":142.006,"low":141.976,"close":142.006,"volume":0.47999998927116394},{"timestamp":1742398860000,"open":141.976,"high":141.976,"low":141.976,"close":141.976,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":141.996,"high":142.016,"low":141.976,"close":141.996,"volume":1.0817999839782715},{"timestamp":1742398980000,"open":141.996,"high":141.996,"low":141.976,"close":141.986,"volume":0.6000000238418579},{"timestamp":1742399040000,"open":141.976,"high":142.006,"low":141.976,"close":141.976,"volume":2.880000114440918},{"timestamp":1742399100000,"open":141.996,"high":142.006,"low":141.976,"close":142.006,"volume":1.3217999935150146},{"timestamp":1742399160000,"open":142.016,"high":142.016,"low":141.936,"close":141.936,"volume":1.770900011062622},{"timestamp":1742399220000,"open":141.946,"high":142.016,"low":141.936,"close":142.006,"volume":2.1626999378204346},{"timestamp":1742399280000,"open":142.016,"high":142.016,"low":141.986,"close":141.986,"volume":1.2000000476837158},{"timestamp":1742399340000,"open":142.026,"high":142.046,"low":141.986,"close":141.996,"volume":1.201799988746643},{"timestamp":1742399400000,"open":142.016,"high":142.046,"low":141.986,"close":142.006,"volume":1.322700023651123},{"timestamp":1742399460000,"open":141.986,"high":142.026,"low":141.986,"close":142.026,"volume":0.9599999785423279},{"timestamp":1742399520000,"open":142.016,"high":142.056,"low":142.006,"close":142.046,"volume":1.770900011062622},{"timestamp":1742399580000,"open":142.046,"high":142.066,"low":142.016,"close":142.016,"volume":1.8008999824523926},{"timestamp":1742399640000,"open":142.016,"high":142.086,"low":142.016,"close":142.086,"volume":0.8399999737739563},{"timestamp":1742399700000,"open":142.066,"high":142.076,"low":142.066,"close":142.066,"volume":0.6899999976158142},{"timestamp":1742399760000,"open":142.056,"high":142.086,"low":142.026,"close":142.026,"volume":1.2000000476837158},{"timestamp":1742399820000,"open":142.026,"high":142.316,"low":142.026,"close":142.316,"volume":3.0053999423980713},{"timestamp":1742399880000,"open":142.296,"high":142.296,"low":142.186,"close":142.206,"volume":1.2000000476837158},{"timestamp":1742399940000,"open":142.206,"high":142.206,"low":142.186,"close":142.206,"volume":0.47999998927116394},{"timestamp":1742400000000,"open":142.216,"high":142.236,"low":142.136,"close":142.186,"volume":0.9617999792098999},{"timestamp":1742400060000,"open":142.186,"high":142.186,"low":142.186,"close":142.186,"volume":0.11999999731779099},{"timestamp":1742400120000,"open":142.186,"high":142.206,"low":142.136,"close":142.166,"volume":0.7200000286102295},{"timestamp":1742400180000,"open":142.166,"high":142.166,"low":142.006,"close":142.006,"volume":2.130000114440918},{"timestamp":1742400240000,"open":141.996,"high":142.056,"low":141.996,"close":142.026,"volume":1.8008999824523926},{"timestamp":1742400300000,"open":142.066,"high":142.096,"low":142.016,"close":142.096,"volume":2.0427000522613525},{"timestamp":1742400360000,"open":142.096,"high":142.236,"low":142.096,"close":142.236,"volume":2.0408999919891357},{"timestamp":1742400420000,"open":142.236,"high":142.256,"low":142.156,"close":142.166,"volume":1.559999942779541},{"timestamp":1742400480000,"open":142.166,"high":142.166,"low":142.066,"close":142.076,"volume":1.2000000476837158},{"timestamp":1742400540000,"open":142.076,"high":142.076,"low":141.956,"close":141.956,"volume":1.559999942779541},{"timestamp":1742400600000,"open":141.986,"high":142.006,"low":141.986,"close":142.006,"volume":0.36090001463890076},{"timestamp":1742400660000,"open":141.986,"high":141.996,"low":141.986,"close":141.996,"volume":0.9599999785423279},{"timestamp":1742400720000,"open":141.996,"high":141.996,"low":141.886,"close":141.946,"volume":1.0800000429153442},{"timestamp":1742400780000,"open":141.946,"high":141.976,"low":141.936,"close":141.976,"volume":1.440000057220459},{"timestamp":1742400840000,"open":141.976,"high":141.976,"low":141.926,"close":141.926,"volume":0.6899999976158142},{"timestamp":1742400900000,"open":141.926,"high":141.936,"low":141.876,"close":141.916,"volume":1.0800000429153442},{"timestamp":1742400960000,"open":141.896,"high":142.036,"low":141.866,"close":142.036,"volume":1.4417999982833862},{"timestamp":1742401020000,"open":142.006,"high":142.036,"low":141.926,"close":142.036,"volume":1.0800000429153442},{"timestamp":1742401080000,"open":142.056,"high":142.146,"low":142.006,"close":142.146,"volume":2.5199999809265137},{"timestamp":1742401140000,"open":142.136,"high":142.166,"low":142.026,"close":142.026,"volume":2.0408999919891357},{"timestamp":1742401200000,"open":142.006,"high":142.106,"low":141.996,"close":142.046,"volume":1.530900001525879},{"timestamp":1742401260000,"open":142.026,"high":142.066,"low":141.996,"close":142.066,"volume":0.48089998960494995},{"timestamp":1742401320000,"open":142.006,"high":142.026,"low":141.946,"close":141.986,"volume":0.9609000086784363},{"timestamp":1742401380000,"open":141.966,"high":141.966,"low":141.966,"close":141.966,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":141.946,"high":141.946,"low":141.826,"close":141.876,"volume":2.7609000205993652},{"timestamp":1742401500000,"open":141.916,"high":141.956,"low":141.916,"close":141.926,"volume":0.8399999737739563},{"timestamp":1742401560000,"open":141.926,"high":141.946,"low":141.886,"close":141.946,"volume":0.48089998960494995},{"timestamp":1742401620000,"open":141.956,"high":141.976,"low":141.926,"close":141.946,"volume":0.9609000086784363},{"timestamp":1742401680000,"open":141.956,"high":141.956,"low":141.926,"close":141.956,"volume":1.3208999633789062},{"timestamp":1742401740000,"open":141.966,"high":141.976,"low":141.936,"close":141.966,"volume":0.47999998927116394},{"timestamp":1742401800000,"open":141.986,"high":141.986,"low":141.936,"close":141.936,"volume":0.48089998960494995},{"timestamp":1742401860000,"open":141.886,"high":141.886,"low":141.816,"close":141.836,"volume":0.7200000286102295},{"timestamp":1742401920000,"open":141.816,"high":141.856,"low":141.786,"close":141.796,"volume":1.080899953842163},{"timestamp":1742401980000,"open":141.856,"high":141.936,"low":141.856,"close":141.926,"volume":0.6000000238418579},{"timestamp":1742402040000,"open":141.856,"high":141.926,"low":141.856,"close":141.926,"volume":0.8399999737739563},{"timestamp":1742402100000,"open":141.926,"high":141.946,"low":141.926,"close":141.946,"volume":0.23999999463558197},{"timestamp":1742402160000,"open":141.946,"high":141.946,"low":141.886,"close":141.936,"volume":0.6008999943733215},{"timestamp":1742402220000,"open":141.896,"high":141.916,"low":141.866,"close":141.916,"volume":0.6000000238418579},{"timestamp":1742402280000,"open":141.926,"high":142.196,"low":141.926,"close":142.196,"volume":1.4417999982833862},{"timestamp":1742402340000,"open":142.216,"high":142.236,"low":142.176,"close":142.236,"volume":1.680899977684021},{"timestamp":1742402400000,"open":142.206,"high":142.216,"low":142.206,"close":142.206,"volume":0.9599999785423279},{"timestamp":1742402460000,"open":142.206,"high":142.246,"low":142.156,"close":142.166,"volume":1.5608999729156494},{"timestamp":1742402520000,"open":142.186,"high":142.266,"low":142.186,"close":142.266,"volume":0.9617999792098999},{"timestamp":1742402580000,"open":142.256,"high":142.346,"low":142.256,"close":142.296,"volume":1.680899977684021},{"timestamp":1742402640000,"open":142.316,"high":142.406,"low":142.316,"close":142.336,"volume":1.4408999681472778},{"timestamp":1742402700000,"open":142.326,"high":142.376,"low":142.316,"close":142.376,"volume":0.8399999737739563},{"timestamp":1742402760000,"open":142.376,"high":142.456,"low":142.376,"close":142.436,"volume":0.8399999737739563},{"timestamp":1742402820000,"open":142.436,"high":142.436,"low":142.376,"close":142.376,"volume":0.23999999463558197},{"timestamp":1742402880000,"open":142.436,"high":142.456,"low":142.396,"close":142.396,"volume":1.2000000476837158},{"timestamp":1742402940000,"open":142.396,"high":142.396,"low":142.296,"close":142.326,"volume":0.7208999991416931},{"timestamp":1742403000000,"open":142.326,"high":142.346,"low":142.306,"close":142.306,"volume":0.9599999785423279},{"timestamp":1742403060000,"open":142.346,"high":142.346,"low":142.306,"close":142.336,"volume":0.6000000238418579},{"timestamp":1742403120000,"open":142.336,"high":142.346,"low":142.306,"close":142.316,"volume":0.9599999785423279},{"timestamp":1742403180000,"open":142.316,"high":142.396,"low":142.306,"close":142.376,"volume":1.0499999523162842},{"timestamp":1742403240000,"open":142.396,"high":142.436,"low":142.376,"close":142.436,"volume":0.7200000286102295},{"timestamp":1742403360000,"open":142.416,"high":142.416,"low":142.346,"close":142.396,"volume":1.080899953842163},{"timestamp":1742403420000,"open":142.396,"high":142.396,"low":142.326,"close":142.386,"volume":1.5299999713897705},{"timestamp":1742403480000,"open":142.366,"high":142.366,"low":142.296,"close":142.296,"volume":0.8399999737739563},{"timestamp":1742403540000,"open":142.316,"high":142.386,"low":142.316,"close":142.386,"volume":1.559999942779541},{"timestamp":1742403600000,"open":142.336,"high":142.426,"low":142.336,"close":142.396,"volume":0.9609000086784363},{"timestamp":1742403660000,"open":142.416,"high":142.416,"low":142.326,"close":142.326,"volume":0.6008999943733215},{"timestamp":1742403720000,"open":142.276,"high":142.276,"low":142.276,"close":142.276,"volume":0.23999999463558197},{"timestamp":1742403780000,"open":142.276,"high":142.276,"low":142.256,"close":142.266,"volume":0.36000001430511475},{"timestamp":1742403900000,"open":142.266,"high":142.266,"low":142.246,"close":142.246,"volume":0.8100000023841858},{"timestamp":1742403960000,"open":142.246,"high":142.276,"low":142.246,"close":142.276,"volume":0.36090001463890076},{"timestamp":1742404020000,"open":142.276,"high":142.296,"low":142.246,"close":142.246,"volume":1.2899999618530273},{"timestamp":1742404080000,"open":142.246,"high":142.246,"low":142.246,"close":142.246,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":142.166,"high":142.266,"low":142.166,"close":142.266,"volume":0.8399999737739563},{"timestamp":1742404200000,"open":142.246,"high":142.246,"low":142.246,"close":142.246,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":142.256,"high":142.316,"low":142.246,"close":142.286,"volume":0.9609000086784363},{"timestamp":1742404320000,"open":142.306,"high":142.306,"low":142.246,"close":142.246,"volume":1.3208999633789062},{"timestamp":1742404380000,"open":142.246,"high":142.276,"low":142.246,"close":142.246,"volume":0.6000000238418579},{"timestamp":1742404440000,"open":142.246,"high":142.266,"low":142.166,"close":142.196,"volume":2.8808999061584473},{"timestamp":1742404500000,"open":142.186,"high":142.276,"low":142.186,"close":142.256,"volume":1.0817999839782715},{"timestamp":1742404560000,"open":142.216,"high":142.216,"low":142.136,"close":142.146,"volume":1.080899953842163},{"timestamp":1742404620000,"open":142.136,"high":142.166,"low":142.116,"close":142.116,"volume":1.2000000476837158},{"timestamp":1742404680000,"open":142.126,"high":142.136,"low":142.086,"close":142.106,"volume":1.0508999824523926},{"timestamp":1742404740000,"open":142.096,"high":142.216,"low":142.096,"close":142.196,"volume":1.9199999570846558},{"timestamp":1742404800000,"open":142.156,"high":142.236,"low":142.156,"close":142.156,"volume":1.680899977684021},{"timestamp":1742404860000,"open":142.186,"high":142.226,"low":142.146,"close":142.226,"volume":1.6509000062942505},{"timestamp":1742404920000,"open":142.196,"high":142.226,"low":142.146,"close":142.146,"volume":1.559999942779541},{"timestamp":1742404980000,"open":142.156,"high":142.176,"low":142.156,"close":142.166,"volume":0.7200000286102295},{"timestamp":1742405040000,"open":142.166,"high":142.206,"low":142.166,"close":142.166,"volume":1.6799999475479126},{"timestamp":1742405100000,"open":142.166,"high":142.196,"low":142.126,"close":142.136,"volume":1.8008999824523926},{"timestamp":1742405160000,"open":142.126,"high":142.216,"low":142.106,"close":142.216,"volume":1.9208999872207642},{"timestamp":1742405220000,"open":142.206,"high":142.236,"low":142.186,"close":142.196,"volume":1.3200000524520874},{"timestamp":1742405280000,"open":142.206,"high":142.216,"low":142.196,"close":142.216,"volume":0.36000001430511475},{"timestamp":1742405340000,"open":142.216,"high":142.216,"low":142.106,"close":142.106,"volume":0.9599999785423279},{"timestamp":1742405400000,"open":142.096,"high":142.096,"low":142.046,"close":142.046,"volume":0.9300000071525574},{"timestamp":1742405460000,"open":142.086,"high":142.086,"low":142.026,"close":142.066,"volume":1.080899953842163},{"timestamp":1742405520000,"open":142.086,"high":142.086,"low":142.066,"close":142.066,"volume":0.47999998927116394},{"timestamp":1742405580000,"open":142.046,"high":142.076,"low":142.046,"close":142.046,"volume":0.24089999496936798},{"timestamp":1742405640000,"open":142.056,"high":142.056,"low":142.026,"close":142.026,"volume":0.47999998927116394},{"timestamp":1742405700000,"open":142.026,"high":142.046,"low":142.026,"close":142.026,"volume":0.8399999737739563},{"timestamp":1742405760000,"open":142.026,"high":142.066,"low":142.026,"close":142.046,"volume":0.7218000292778015},{"timestamp":1742405820000,"open":142.046,"high":142.136,"low":142.046,"close":142.066,"volume":1.559999942779541},{"timestamp":1742405880000,"open":142.096,"high":142.096,"low":142.066,"close":142.076,"volume":1.2000000476837158},{"timestamp":1742405940000,"open":142.076,"high":142.086,"low":142.076,"close":142.086,"volume":0.23999999463558197},{"timestamp":1742406000000,"open":142.076,"high":142.096,"low":142.076,"close":142.096,"volume":0.48089998960494995},{"timestamp":1742406060000,"open":142.076,"high":142.086,"low":142.076,"close":142.076,"volume":0.47999998927116394},{"timestamp":1742406120000,"open":142.076,"high":142.076,"low":142.036,"close":142.036,"volume":0.7200000286102295},{"timestamp":1742406180000,"open":142.036,"high":142.036,"low":142.026,"close":142.036,"volume":0.9599999785423279},{"timestamp":1742406240000,"open":142.026,"high":142.026,"low":141.886,"close":142.006,"volume":1.5608999729156494},{"timestamp":1742406300000,"open":142.016,"high":142.016,"low":141.956,"close":141.976,"volume":1.080899953842163},{"timestamp":1742406360000,"open":141.976,"high":141.976,"low":141.976,"close":141.976,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":141.956,"high":142.006,"low":141.956,"close":142.006,"volume":0.6909000277519226},{"timestamp":1742406480000,"open":141.956,"high":142.006,"low":141.956,"close":141.956,"volume":1.2000000476837158},{"timestamp":1742406540000,"open":141.936,"high":141.986,"low":141.926,"close":141.956,"volume":1.440000057220459},{"timestamp":1742406600000,"open":141.956,"high":142.016,"low":141.946,"close":142.016,"volume":0.9609000086784363},{"timestamp":1742406660000,"open":142.016,"high":142.036,"low":142.016,"close":142.036,"volume":0.23999999463558197},{"timestamp":1742406720000,"open":141.986,"high":142.036,"low":141.986,"close":141.986,"volume":0.6000000238418579},{"timestamp":1742406780000,"open":141.966,"high":142.016,"low":141.936,"close":141.936,"volume":1.2000000476837158},{"timestamp":1742406840000,"open":141.936,"high":141.986,"low":141.936,"close":141.986,"volume":0.7200000286102295},{"timestamp":1742406900000,"open":142.006,"high":142.026,"low":141.986,"close":142.026,"volume":0.6000000238418579},{"timestamp":1742406960000,"open":141.986,"high":142.006,"low":141.946,"close":141.976,"volume":0.48089998960494995},{"timestamp":1742407020000,"open":141.936,"high":141.996,"low":141.936,"close":141.946,"volume":0.48089998960494995},{"timestamp":1742407080000,"open":141.986,"high":141.986,"low":141.936,"close":141.936,"volume":0.9599999785423279},{"timestamp":1742407140000,"open":141.936,"high":141.936,"low":141.856,"close":141.866,"volume":0.8100000023841858},{"timestamp":1742407200000,"open":141.856,"high":142.096,"low":138.826,"close":142.076,"volume":2.6624999046325684},{"timestamp":1742407260000,"open":142.166,"high":142.206,"low":142.116,"close":142.116,"volume":1.0827000141143799},{"timestamp":1742407320000,"open":142.176,"high":142.176,"low":142.066,"close":142.086,"volume":1.3217999935150146},{"timestamp":1742407380000,"open":142.066,"high":142.206,"low":142.066,"close":142.136,"volume":1.8044999837875366},{"timestamp":1742407440000,"open":142.066,"high":142.186,"low":142.066,"close":142.186,"volume":1.0836000442504883},{"timestamp":1742407500000,"open":142.216,"high":142.216,"low":142.056,"close":142.056,"volume":2.7609000205993652},{"timestamp":1742407560000,"open":142.016,"high":142.056,"low":141.956,"close":141.986,"volume":1.2027000188827515},{"timestamp":1742407620000,"open":142.016,"high":142.066,"low":141.966,"close":142.046,"volume":0.8445000052452087},{"timestamp":1742407680000,"open":142.136,"high":142.136,"low":142.046,"close":142.106,"volume":0.8417999744415283},{"timestamp":1742407740000,"open":142.156,"high":142.166,"low":141.986,"close":142.006,"volume":2.6126999855041504},{"timestamp":1742407800000,"open":142.006,"high":142.156,"low":142.006,"close":142.106,"volume":1.4417999982833862},{"timestamp":1742407860000,"open":142.106,"high":142.166,"low":142.086,"close":142.096,"volume":0.48089998960494995},{"timestamp":1742407920000,"open":142.156,"high":142.196,"low":142.086,"close":142.116,"volume":1.6827000379562378},{"timestamp":1742407980000,"open":142.126,"high":142.136,"low":142.076,"close":142.076,"volume":1.4108999967575073},{"timestamp":1742408040000,"open":142.076,"high":142.116,"low":142.076,"close":142.076,"volume":0.9609000086784363},{"timestamp":1742408100000,"open":142.076,"high":142.136,"low":142.066,"close":142.076,"volume":1.530900001525879},{"timestamp":1742408160000,"open":142.066,"high":142.156,"low":142.066,"close":142.156,"volume":1.7726999521255493},{"timestamp":1742408220000,"open":142.156,"high":142.156,"low":142.096,"close":142.096,"volume":0.9300000071525574},{"timestamp":1742408280000,"open":142.096,"high":142.146,"low":142.096,"close":142.146,"volume":1.0508999824523926},{"timestamp":1742408340000,"open":142.156,"high":142.196,"low":142.136,"close":142.136,"volume":1.3217999935150146},{"timestamp":1742408400000,"open":142.136,"high":142.136,"low":142.056,"close":142.056,"volume":1.0199999809265137},{"timestamp":1742408460000,"open":142.066,"high":142.066,"low":142.006,"close":142.006,"volume":0.7200000286102295},{"timestamp":1742408520000,"open":142.016,"high":142.136,"low":142.016,"close":142.136,"volume":1.5618000030517578},{"timestamp":1742408580000,"open":142.136,"high":142.136,"low":142.076,"close":142.126,"volume":1.3200000524520874},{"timestamp":1742408640000,"open":142.166,"high":142.176,"low":142.146,"close":142.146,"volume":0.8409000039100647},{"timestamp":1742408700000,"open":142.126,"high":142.146,"low":142.046,"close":142.076,"volume":1.4408999681472778},{"timestamp":1742408760000,"open":142.086,"high":142.176,"low":142.086,"close":142.106,"volume":1.3217999935150146},{"timestamp":1742408820000,"open":142.106,"high":142.186,"low":142.106,"close":142.126,"volume":0.8409000039100647},{"timestamp":1742408880000,"open":142.136,"high":142.136,"low":142.046,"close":142.046,"volume":2.0399999618530273},{"timestamp":1742408940000,"open":142.026,"high":142.056,"low":142.026,"close":142.056,"volume":0.6000000238418579},{"timestamp":1742409000000,"open":142.106,"high":142.126,"low":142.046,"close":142.056,"volume":1.563599944114685},{"timestamp":1742409060000,"open":142.076,"high":142.156,"low":142.066,"close":142.156,"volume":1.8044999837875366},{"timestamp":1742409120000,"open":142.186,"high":142.266,"low":142.166,"close":142.236,"volume":1.6899000406265259},{"timestamp":1742409180000,"open":142.256,"high":142.386,"low":142.256,"close":142.286,"volume":1.5354000329971313},{"timestamp":1742409240000,"open":142.286,"high":142.346,"low":142.226,"close":142.306,"volume":1.4463000297546387},{"timestamp":1742409300000,"open":142.306,"high":142.326,"low":142.276,"close":142.296,"volume":1.4417999982833862},{"timestamp":1742409360000,"open":142.296,"high":142.356,"low":142.276,"close":142.306,"volume":2.4017999172210693},{"timestamp":1742409420000,"open":142.266,"high":142.336,"low":142.266,"close":142.336,"volume":0.9617999792098999},{"timestamp":1742409480000,"open":142.336,"high":142.356,"low":142.266,"close":142.276,"volume":2.2227001190185547},{"timestamp":1742409540000,"open":142.326,"high":142.326,"low":142.236,"close":142.256,"volume":1.8336000442504883},{"timestamp":1742409600000,"open":142.266,"high":142.346,"low":142.236,"close":142.246,"volume":1.5644999742507935},{"timestamp":1742409660000,"open":142.246,"high":142.256,"low":142.246,"close":142.246,"volume":0.570900022983551},{"timestamp":1742409720000,"open":142.246,"high":142.356,"low":142.236,"close":142.256,"volume":1.770900011062622},{"timestamp":1742409780000,"open":142.256,"high":142.436,"low":142.256,"close":142.436,"volume":1.207200050354004},{"timestamp":1742409840000,"open":142.436,"high":142.516,"low":142.356,"close":142.426,"volume":2.0136001110076904},{"timestamp":1742409900000,"open":142.396,"high":142.496,"low":142.396,"close":142.426,"volume":0.9635999798774719},{"timestamp":1742409960000,"open":142.426,"high":142.426,"low":142.346,"close":142.366,"volume":0.9609000086784363},{"timestamp":1742410020000,"open":142.366,"high":142.466,"low":142.366,"close":142.426,"volume":1.559999942779541},{"timestamp":1742410080000,"open":142.426,"high":142.496,"low":142.426,"close":142.476,"volume":1.6835999488830566},{"timestamp":1742410140000,"open":142.486,"high":142.506,"low":142.426,"close":142.426,"volume":1.3217999935150146},{"timestamp":1742410200000,"open":142.456,"high":142.466,"low":142.446,"close":142.456,"volume":0.9609000086784363},{"timestamp":1742410260000,"open":142.406,"high":142.406,"low":142.356,"close":142.406,"volume":0.7200000286102295},{"timestamp":1742410320000,"open":142.406,"high":142.496,"low":142.406,"close":142.496,"volume":1.2036000490188599},{"timestamp":1742410380000,"open":142.536,"high":142.556,"low":142.496,"close":142.556,"volume":1.4427000284194946},{"timestamp":1742410440000,"open":142.506,"high":142.506,"low":142.476,"close":142.476,"volume":0.36000001430511475},{"timestamp":1742410500000,"open":142.456,"high":142.516,"low":142.456,"close":142.516,"volume":0.36090001463890076},{"timestamp":1742410560000,"open":142.466,"high":142.596,"low":142.456,"close":142.486,"volume":2.973599910736084},{"timestamp":1742410620000,"open":142.516,"high":142.566,"low":142.516,"close":142.546,"volume":1.201799988746643},{"timestamp":1742410680000,"open":142.546,"high":142.546,"low":142.406,"close":142.406,"volume":1.951799988746643},{"timestamp":1742410740000,"open":142.436,"high":142.516,"low":142.436,"close":142.516,"volume":2.0408999919891357},{"timestamp":1742410800000,"open":142.526,"high":142.546,"low":142.436,"close":142.466,"volume":2.376300096511841},{"timestamp":1742410860000,"open":142.466,"high":142.466,"low":142.286,"close":142.286,"volume":2.580899953842163},{"timestamp":1742410920000,"open":142.286,"high":142.316,"low":142.246,"close":142.246,"volume":1.559999942779541},{"timestamp":1742410980000,"open":142.246,"high":142.286,"low":142.236,"close":142.286,"volume":0.7226999998092651},{"timestamp":1742411040000,"open":142.256,"high":142.336,"low":142.226,"close":142.296,"volume":2.0427000522613525},{"timestamp":1742411100000,"open":142.296,"high":142.446,"low":142.296,"close":142.376,"volume":2.8854000568389893},{"timestamp":1742411160000,"open":142.376,"high":142.416,"low":142.356,"close":142.356,"volume":1.9199999570846558},{"timestamp":1742411220000,"open":142.366,"high":142.406,"low":142.336,"close":142.376,"volume":2.4953999519348145},{"timestamp":1742411280000,"open":142.386,"high":142.426,"low":142.386,"close":142.396,"volume":1.5299999713897705},{"timestamp":1742411340000,"open":142.406,"high":142.486,"low":142.396,"close":142.486,"volume":1.2027000188827515},{"timestamp":1742411400000,"open":142.456,"high":142.536,"low":142.416,"close":142.436,"volume":3.481800079345703},{"timestamp":1742411460000,"open":142.416,"high":142.446,"low":142.366,"close":142.366,"volume":2.254499912261963},{"timestamp":1742411520000,"open":142.366,"high":142.416,"low":142.356,"close":142.356,"volume":3.096299886703491},{"timestamp":1742411580000,"open":142.356,"high":142.426,"low":142.316,"close":142.336,"volume":2.403599977493286},{"timestamp":1742411640000,"open":142.346,"high":142.416,"low":142.336,"close":142.376,"volume":3.4827001094818115},{"timestamp":1742411700000,"open":142.406,"high":142.436,"low":142.406,"close":142.426,"volume":2.3726999759674072},{"timestamp":1742411760000,"open":142.446,"high":142.486,"low":142.396,"close":142.406,"volume":2.252700090408325},{"timestamp":1742411820000,"open":142.396,"high":142.396,"low":142.326,"close":142.326,"volume":3.2453999519348145},{"timestamp":1742411880000,"open":142.326,"high":142.396,"low":142.196,"close":142.196,"volume":3.064500093460083},{"timestamp":1742411940000,"open":142.176,"high":142.246,"low":142.136,"close":142.176,"volume":2.0453999042510986},{"timestamp":1742412000000,"open":142.176,"high":142.176,"low":142.006,"close":142.036,"volume":3.2427000999450684},{"timestamp":1742412060000,"open":142.036,"high":142.126,"low":142.036,"close":142.056,"volume":1.8899999856948853},{"timestamp":1742412120000,"open":142.056,"high":142.136,"low":142.056,"close":142.136,"volume":1.0800000429153442},{"timestamp":1742412180000,"open":142.126,"high":142.166,"low":142.096,"close":142.166,"volume":1.201799988746643},{"timestamp":1742412240000,"open":142.176,"high":142.256,"low":142.176,"close":142.236,"volume":1.5953999757766724},{"timestamp":1742412300000,"open":142.236,"high":142.236,"low":142.166,"close":142.166,"volume":2.0118000507354736},{"timestamp":1742412360000,"open":142.166,"high":142.276,"low":142.136,"close":142.236,"volume":2.494499921798706},{"timestamp":1742412420000,"open":142.206,"high":142.226,"low":142.116,"close":142.166,"volume":1.9235999584197998},{"timestamp":1742412480000,"open":142.156,"high":142.246,"low":142.106,"close":142.106,"volume":1.6526999473571777},{"timestamp":1742412540000,"open":142.126,"high":142.216,"low":142.126,"close":142.166,"volume":1.4471999406814575},{"timestamp":1742412600000,"open":142.196,"high":142.326,"low":142.196,"close":142.296,"volume":1.3272000551223755},{"timestamp":1742412660000,"open":142.266,"high":142.336,"low":142.266,"close":142.286,"volume":1.8945000171661377},{"timestamp":1742412720000,"open":142.316,"high":142.406,"low":142.286,"close":142.396,"volume":2.228100061416626},{"timestamp":1742412780000,"open":142.396,"high":142.436,"low":142.356,"close":142.376,"volume":2.4935998916625977},{"timestamp":1742412840000,"open":142.436,"high":142.436,"low":142.326,"close":142.346,"volume":1.6827000379562378},{"timestamp":1742412900000,"open":142.366,"high":142.366,"low":142.306,"close":142.306,"volume":0.48179998993873596},{"timestamp":1742412960000,"open":142.366,"high":142.376,"low":142.296,"close":142.356,"volume":1.4444999694824219},{"timestamp":1742413020000,"open":142.346,"high":142.426,"low":142.346,"close":142.426,"volume":2.4026999473571777},{"timestamp":1742413080000,"open":142.456,"high":142.516,"low":142.436,"close":142.506,"volume":2.8526999950408936},{"timestamp":1742413140000,"open":142.526,"high":142.546,"low":142.506,"close":142.516,"volume":1.7417999505996704},{"timestamp":1742413200000,"open":142.516,"high":142.536,"low":142.506,"close":142.536,"volume":1.3809000253677368},{"timestamp":1742413260000,"open":142.566,"high":142.646,"low":142.566,"close":142.596,"volume":1.3244999647140503},{"timestamp":1742413320000,"open":142.566,"high":142.576,"low":142.526,"close":142.526,"volume":1.6818000078201294},{"timestamp":1742413380000,"open":142.486,"high":142.626,"low":142.476,"close":142.606,"volume":2.1363000869750977},{"timestamp":1742413440000,"open":142.606,"high":142.636,"low":142.596,"close":142.616,"volume":1.801800012588501},{"timestamp":1742413500000,"open":142.646,"high":142.646,"low":142.566,"close":142.646,"volume":1.9235999584197998},{"timestamp":1742413560000,"open":142.616,"high":142.616,"low":142.566,"close":142.606,"volume":0.48089998960494995},{"timestamp":1742413620000,"open":142.586,"high":142.586,"low":142.536,"close":142.536,"volume":0.8399999737739563},{"timestamp":1742413680000,"open":142.516,"high":142.536,"low":142.486,"close":142.506,"volume":2.072700023651123},{"timestamp":1742413740000,"open":142.496,"high":142.506,"low":142.426,"close":142.476,"volume":1.5017999410629272},{"timestamp":1742413800000,"open":142.446,"high":142.446,"low":142.226,"close":142.226,"volume":2.3417999744415283},{"timestamp":1742413860000,"open":142.246,"high":142.246,"low":142.186,"close":142.236,"volume":2.283600091934204},{"timestamp":1742413920000,"open":142.246,"high":142.306,"low":142.236,"close":142.246,"volume":1.0817999839782715},{"timestamp":1742413980000,"open":142.206,"high":142.256,"low":142.156,"close":142.236,"volume":1.6526999473571777},{"timestamp":1742414040000,"open":142.246,"high":142.246,"low":141.616,"close":141.976,"volume":3.5471999645233154},{"timestamp":1742414100000,"open":141.606,"high":142.076,"low":141.416,"close":141.996,"volume":4.810800075531006},{"timestamp":1742414160000,"open":142.046,"high":142.046,"low":141.516,"close":141.966,"volume":2.017199993133545},{"timestamp":1742414220000,"open":141.996,"high":142.016,"low":141.926,"close":141.926,"volume":3.338099956512451},{"timestamp":1742414280000,"open":141.976,"high":142.016,"low":141.876,"close":141.916,"volume":5.828100204467773},{"timestamp":1742414340000,"open":141.896,"high":141.936,"low":141.486,"close":141.496,"volume":6.773399829864502}]