[{"timestamp":1742371200000,"open":143.994,"high":143.994,"low":143.782,"close":143.799,"volume":21.780000686645508},{"timestamp":1742371260000,"open":143.742,"high":143.994,"low":143.734,"close":143.794,"volume":36.630001068115234},{"timestamp":1742371320000,"open":143.834,"high":143.994,"low":143.834,"close":143.944,"volume":18.809999465942383},{"timestamp":1742371380000,"open":143.942,"high":144.094,"low":143.933,"close":143.984,"volume":17.81999969482422},{"timestamp":1742371440000,"open":143.992,"high":144.045,"low":143.743,"close":143.743,"volume":20.790000915527344},{"timestamp":1742371500000,"open":143.739,"high":143.832,"low":143.682,"close":143.747,"volume":21.780000686645508},{"timestamp":1742371560000,"open":143.682,"high":143.696,"low":143.586,"close":143.646,"volume":16.582670211791992},{"timestamp":1742371620000,"open":143.597,"high":143.944,"low":143.487,"close":143.944,"volume":30.440000534057617},{"timestamp":1742371680000,"open":143.887,"high":143.887,"low":143.634,"close":143.742,"volume":23.760000228881836},{"timestamp":1742371740000,"open":143.696,"high":143.847,"low":143.633,"close":143.633,"volume":14.850000381469727},{"timestamp":1742371800000,"open":143.586,"high":143.586,"low":143.296,"close":143.489,"volume":40.345340728759766},{"timestamp":1742371860000,"open":143.539,"high":143.689,"low":143.434,"close":143.689,"volume":26.735340118408203},{"timestamp":1742371920000,"open":143.739,"high":143.749,"low":143.633,"close":143.686,"volume":20.790000915527344},{"timestamp":1742371980000,"open":143.695,"high":143.793,"low":143.633,"close":143.693,"volume":27.719999313354492},{"timestamp":1742372040000,"open":143.643,"high":143.784,"low":143.632,"close":143.784,"volume":10.890000343322754},{"timestamp":1742372100000,"open":143.735,"high":143.747,"low":143.639,"close":143.743,"volume":17.81999969482422},{"timestamp":1742372160000,"open":143.697,"high":143.699,"low":143.636,"close":143.687,"volume":7.920000076293945},{"timestamp":1742372220000,"open":143.692,"high":143.699,"low":143.635,"close":143.636,"volume":11.880000114440918},{"timestamp":1742372280000,"open":143.644,"high":143.644,"low":143.539,"close":143.589,"volume":5.940000057220459},{"timestamp":1742372340000,"open":143.632,"high":143.645,"low":143.543,"close":143.589,"volume":7.920000076293945},{"timestamp":1742372400000,"open":143.546,"high":143.637,"low":143.545,"close":143.586,"volume":12.869999885559082},{"timestamp":1742372460000,"open":143.533,"high":143.599,"low":143.532,"close":143.549,"volume":23.760000228881836},{"timestamp":1742372520000,"open":143.544,"high":143.645,"low":143.487,"close":143.496,"volume":16.829999923706055},{"timestamp":1742372580000,"open":143.537,"high":143.592,"low":143.485,"close":143.582,"volume":14.855340003967285},{"timestamp":1742372640000,"open":143.594,"high":143.594,"low":143.535,"close":143.593,"volume":16.829999923706055},{"timestamp":1742372700000,"open":143.585,"high":143.596,"low":143.534,"close":143.593,"volume":12.869999885559082},{"timestamp":1742372760000,"open":143.539,"high":143.645,"low":143.532,"close":143.532,"volume":23.760000228881836},{"timestamp":1742372880000,"open":143.589,"high":143.693,"low":143.532,"close":143.693,"volume":9.649999618530273},{"timestamp":1742372940000,"open":143.693,"high":143.745,"low":143.639,"close":143.745,"volume":12.869999885559082},{"timestamp":1742373000000,"open":143.786,"high":143.892,"low":143.732,"close":143.785,"volume":21.782669067382812},{"timestamp":1742373060000,"open":143.743,"high":143.785,"low":143.732,"close":143.785,"volume":7.920000076293945},{"timestamp":1742373120000,"open":143.794,"high":143.899,"low":143.794,"close":143.899,"volume":4.949999809265137},{"timestamp":1742373180000,"open":143.834,"high":143.997,"low":143.834,"close":143.997,"volume":13.859999656677246},{"timestamp":1742373240000,"open":143.989,"high":144.146,"low":143.989,"close":144.139,"volume":7.920000076293945},{"timestamp":1742373300000,"open":144.146,"high":144.389,"low":144.143,"close":144.339,"volume":21.782669067382812},{"timestamp":1742373360000,"open":144.297,"high":144.392,"low":144.242,"close":144.282,"volume":18.809999465942383},{"timestamp":1742373420000,"open":144.245,"high":144.343,"low":144.232,"close":144.293,"volume":15.84533977508545},{"timestamp":1742373480000,"open":144.242,"high":144.339,"low":144.242,"close":144.339,"volume":4.949999809265137},{"timestamp":1742373540000,"open":144.296,"high":144.296,"low":144.243,"close":144.283,"volume":2.9700000286102295},{"timestamp":1742373600000,"open":144.336,"high":144.439,"low":144.287,"close":144.439,"volume":7.920000076293945},{"timestamp":1742373660000,"open":144.387,"high":144.447,"low":144.382,"close":144.397,"volume":16.832670211791992},{"timestamp":1742373720000,"open":144.434,"high":144.434,"low":144.334,"close":144.342,"volume":10.890000343322754},{"timestamp":1742373780000,"open":144.346,"high":144.395,"low":144.336,"close":144.336,"volume":4.949999809265137},{"timestamp":1742373840000,"open":144.392,"high":144.547,"low":144.392,"close":144.486,"volume":11.880000114440918},{"timestamp":1742373900000,"open":144.543,"high":144.545,"low":144.397,"close":144.492,"volume":19.802669525146484},{"timestamp":1742373960000,"open":144.492,"high":144.535,"low":144.432,"close":144.499,"volume":9.652669906616211},{"timestamp":1742374020000,"open":144.482,"high":144.482,"low":144.482,"close":144.482,"volume":0.9900000095367432},{"timestamp":1742374080000,"open":144.496,"high":144.547,"low":144.486,"close":144.536,"volume":7.920000076293945},{"timestamp":1742374140000,"open":144.495,"high":144.599,"low":144.482,"close":144.587,"volume":6.9326701164245605},{"timestamp":1742374200000,"open":144.599,"high":144.642,"low":144.599,"close":144.632,"volume":2.9700000286102295},{"timestamp":1742374260000,"open":144.537,"high":144.537,"low":144.537,"close":144.537,"volume":0.9900000095367432},{"timestamp":1742374320000,"open":144.594,"high":144.699,"low":144.532,"close":144.699,"volume":9.899999618530273},{"timestamp":1742374380000,"open":144.697,"high":144.697,"low":144.533,"close":144.596,"volume":13.862669944763184},{"timestamp":1742374440000,"open":144.649,"high":144.649,"low":144.584,"close":144.643,"volume":6.929999828338623},{"timestamp":1742374560000,"open":144.646,"high":144.649,"low":144.532,"close":144.536,"volume":12.87267017364502},{"timestamp":1742374620000,"open":144.534,"high":144.595,"low":144.483,"close":144.484,"volume":19.799999237060547},{"timestamp":1742374680000,"open":144.494,"high":144.586,"low":144.433,"close":144.547,"volume":9.902669906616211},{"timestamp":1742374740000,"open":144.585,"high":144.599,"low":144.582,"close":144.599,"volume":2.972670078277588},{"timestamp":1742374800000,"open":144.535,"high":144.599,"low":144.482,"close":144.596,"volume":21.780000686645508},{"timestamp":1742374860000,"open":144.589,"high":144.645,"low":144.589,"close":144.645,"volume":2.9700000286102295},{"timestamp":1742374920000,"open":144.585,"high":144.594,"low":144.482,"close":144.532,"volume":7.920000076293945},{"timestamp":1742374980000,"open":144.593,"high":144.642,"low":144.549,"close":144.592,"volume":4.952670097351074},{"timestamp":1742375040000,"open":144.583,"high":144.587,"low":144.536,"close":144.536,"volume":3.9600000381469727},{"timestamp":1742375100000,"open":144.485,"high":144.549,"low":144.435,"close":144.444,"volume":11.880000114440918},{"timestamp":1742375160000,"open":144.494,"high":144.494,"low":144.383,"close":144.383,"volume":9.899999618530273},{"timestamp":1742375220000,"open":144.396,"high":144.439,"low":144.387,"close":144.434,"volume":4.952670097351074},{"timestamp":1742375280000,"open":144.449,"high":144.499,"low":144.433,"close":144.447,"volume":20.790000915527344},{"timestamp":1742375340000,"open":144.433,"high":144.492,"low":144.433,"close":144.485,"volume":9.899999618530273},{"timestamp":1742375400000,"open":144.545,"high":144.545,"low":144.444,"close":144.444,"volume":5.940000057220459},{"timestamp":1742375460000,"open":144.493,"high":144.499,"low":144.383,"close":144.387,"volume":16.829999923706055},{"timestamp":1742375520000,"open":144.396,"high":144.396,"low":144.243,"close":144.283,"volume":11.630000114440918},{"timestamp":1742375580000,"open":144.347,"high":144.347,"low":144.132,"close":144.136,"volume":23.760000228881836},{"timestamp":1742375640000,"open":144.135,"high":144.149,"low":144.085,"close":144.143,"volume":20.790000915527344},{"timestamp":1742375700000,"open":144.092,"high":144.193,"low":144.037,"close":144.084,"volume":18.809999465942383},{"timestamp":1742375760000,"open":144.033,"high":144.185,"low":143.985,"close":144.044,"volume":18.809999465942383},{"timestamp":1742375820000,"open":144.044,"high":144.083,"low":144.033,"close":144.033,"volume":3.9600000381469727},{"timestamp":1742375880000,"open":143.995,"high":144.149,"low":143.995,"close":144.085,"volume":23.768009185791016},{"timestamp":1742375940000,"open":144.133,"high":144.149,"low":144.082,"close":144.149,"volume":13.859999656677246},{"timestamp":1742376000000,"open":144.136,"high":144.192,"low":144.133,"close":144.144,"volume":8.90999984741211},{"timestamp":1742376060000,"open":144.082,"high":144.097,"low":144.036,"close":144.043,"volume":11.882670402526855},{"timestamp":1742376120000,"open":144.039,"high":144.143,"low":144.039,"close":144.137,"volume":2.972670078277588},{"timestamp":1742376180000,"open":144.097,"high":144.149,"low":144.083,"close":144.135,"volume":22.770000457763672},{"timestamp":1742376240000,"open":144.096,"high":144.247,"low":144.096,"close":144.233,"volume":14.852669715881348},{"timestamp":1742376300000,"open":144.185,"high":144.287,"low":144.185,"close":144.242,"volume":15.84000015258789},{"timestamp":1742376360000,"open":144.183,"high":144.197,"low":144.133,"close":144.147,"volume":5.940000057220459},{"timestamp":1742376420000,"open":144.096,"high":144.147,"low":144.085,"close":144.137,"volume":7.920000076293945},{"timestamp":1742376480000,"open":144.189,"high":144.194,"low":144.145,"close":144.194,"volume":3.9600000381469727},{"timestamp":1742376540000,"open":144.145,"high":144.195,"low":144.133,"close":144.192,"volume":6.929999828338623},{"timestamp":1742376600000,"open":144.143,"high":144.246,"low":144.137,"close":144.186,"volume":8.90999984741211},{"timestamp":1742376660000,"open":144.146,"high":144.299,"low":144.146,"close":144.299,"volume":9.899999618530273},{"timestamp":1742376720000,"open":144.246,"high":144.349,"low":144.242,"close":144.346,"volume":10.890000343322754},{"timestamp":1742376780000,"open":144.345,"high":144.349,"low":144.336,"close":144.346,"volume":5.942669868469238},{"timestamp":1742376840000,"open":144.332,"high":144.347,"low":144.284,"close":144.292,"volume":8.90999984741211},{"timestamp":1742376900000,"open":144.345,"high":144.349,"low":144.249,"close":144.285,"volume":9.902669906616211},{"timestamp":1742376960000,"open":144.283,"high":144.283,"low":144.183,"close":144.184,"volume":8.90999984741211},{"timestamp":1742377020000,"open":144.184,"high":144.297,"low":144.184,"close":144.287,"volume":13.859999656677246},{"timestamp":1742377080000,"open":144.235,"high":144.297,"low":144.187,"close":144.187,"volume":20.79266929626465},{"timestamp":1742377140000,"open":144.244,"high":144.247,"low":144.196,"close":144.242,"volume":5.940000057220459},{"timestamp":1742377200000,"open":144.184,"high":144.247,"low":144.183,"close":144.189,"volume":13.862669944763184},{"timestamp":1742377260000,"open":144.233,"high":144.249,"low":144.185,"close":144.186,"volume":7.920000076293945},{"timestamp":1742377320000,"open":144.249,"high":144.249,"low":144.184,"close":144.189,"volume":11.880000114440918},{"timestamp":1742377380000,"open":144.236,"high":144.243,"low":144.186,"close":144.243,"volume":6.929999828338623},{"timestamp":1742377440000,"open":144.183,"high":144.197,"low":144.132,"close":144.137,"volume":20.790000915527344},{"timestamp":1742377500000,"open":144.184,"high":144.199,"low":144.182,"close":144.199,"volume":3.9600000381469727},{"timestamp":1742377560000,"open":144.233,"high":144.247,"low":144.233,"close":144.247,"volume":1.9800000190734863},{"timestamp":1742377620000,"open":144.237,"high":144.237,"low":144.135,"close":144.144,"volume":2.9700000286102295},{"timestamp":1742377680000,"open":144.139,"high":144.246,"low":144.096,"close":144.136,"volume":17.81999969482422},{"timestamp":1742377740000,"open":144.143,"high":144.199,"low":144.133,"close":144.193,"volume":19.799999237060547},{"timestamp":1742377800000,"open":144.193,"high":144.233,"low":144.147,"close":144.184,"volume":12.869999885559082},{"timestamp":1742377860000,"open":144.237,"high":144.336,"low":144.182,"close":144.336,"volume":19.799999237060547},{"timestamp":1742377920000,"open":144.345,"high":144.345,"low":144.234,"close":144.284,"volume":15.84000015258789},{"timestamp":1742377980000,"open":144.342,"high":144.349,"low":144.197,"close":144.239,"volume":17.56999969482422},{"timestamp":1742378100000,"open":144.294,"high":144.299,"low":144.282,"close":144.299,"volume":2.9700000286102295},{"timestamp":1742378160000,"open":144.295,"high":144.295,"low":144.295,"close":144.295,"volume":0.9900000095367432},{"timestamp":1742378220000,"open":144.345,"high":144.345,"low":144.284,"close":144.334,"volume":2.9700000286102295},{"timestamp":1742378340000,"open":144.346,"high":144.346,"low":144.346,"close":144.346,"volume":0.9900000095367432},{"timestamp":1742378400000,"open":144.397,"high":144.444,"low":144.395,"close":144.395,"volume":2.972670078277588},{"timestamp":1742378460000,"open":144.384,"high":144.393,"low":144.336,"close":144.393,"volume":4.952670097351074},{"timestamp":1742378520000,"open":144.449,"high":144.449,"low":144.382,"close":144.447,"volume":12.875340461730957},{"timestamp":1742378580000,"open":144.445,"high":144.486,"low":144.443,"close":144.484,"volume":5.940000057220459},{"timestamp":1742378640000,"open":144.499,"high":144.597,"low":144.484,"close":144.594,"volume":15.84000015258789},{"timestamp":1742378700000,"open":144.545,"high":144.599,"low":144.532,"close":144.583,"volume":23.762670516967773},{"timestamp":1742378760000,"open":144.534,"high":144.596,"low":144.532,"close":144.587,"volume":13.859999656677246},{"timestamp":1742378820000,"open":144.542,"high":144.549,"low":144.532,"close":144.542,"volume":15.84000015258789},{"timestamp":1742378880000,"open":144.543,"high":144.583,"low":144.536,"close":144.583,"volume":3.7100000381469727},{"timestamp":1742378940000,"open":144.544,"high":144.589,"low":144.539,"close":144.547,"volume":5.942669868469238},{"timestamp":1742379000000,"open":144.532,"high":144.549,"low":144.532,"close":144.549,"volume":1.9800000190734863},{"timestamp":1742379060000,"open":144.547,"high":144.547,"low":144.532,"close":144.542,"volume":5.940000057220459},{"timestamp":1742379120000,"open":144.549,"high":144.549,"low":144.549,"close":144.549,"volume":0.9900000095367432},{"timestamp":1742379180000,"open":144.589,"high":144.597,"low":144.534,"close":144.592,"volume":12.869999885559082},{"timestamp":1742379240000,"open":144.637,"high":144.649,"low":144.595,"close":144.647,"volume":8.90999984741211},{"timestamp":1742379300000,"open":144.647,"high":144.647,"low":144.544,"close":144.583,"volume":20.790000915527344},{"timestamp":1742379360000,"open":144.587,"high":144.597,"low":144.539,"close":144.546,"volume":16.832670211791992},{"timestamp":1742379420000,"open":144.594,"high":144.596,"low":144.533,"close":144.543,"volume":16.829999923706055},{"timestamp":1742379480000,"open":144.589,"high":144.599,"low":144.534,"close":144.599,"volume":8.90999984741211},{"timestamp":1742379540000,"open":144.585,"high":144.595,"low":144.542,"close":144.594,"volume":3.9600000381469727},{"timestamp":1742379600000,"open":144.533,"high":144.587,"low":144.486,"close":144.536,"volume":5.940000057220459},{"timestamp":1742379660000,"open":144.539,"high":144.599,"low":144.534,"close":144.534,"volume":17.825340270996094},{"timestamp":1742379720000,"open":144.534,"high":144.534,"low":144.484,"close":144.533,"volume":4.949999809265137},{"timestamp":1742379780000,"open":144.495,"high":144.546,"low":144.482,"close":144.484,"volume":8.90999984741211},{"timestamp":1742379840000,"open":144.493,"high":144.542,"low":144.445,"close":144.484,"volume":6.929999828338623},{"timestamp":1742379900000,"open":144.485,"high":144.485,"low":144.339,"close":144.383,"volume":10.890000343322754},{"timestamp":1742379960000,"open":144.439,"high":144.439,"low":144.349,"close":144.349,"volume":9.899999618530273},{"timestamp":1742380020000,"open":144.345,"high":144.347,"low":144.345,"close":144.347,"volume":2.9700000286102295},{"timestamp":1742380080000,"open":144.284,"high":144.334,"low":144.233,"close":144.334,"volume":6.9326701164245605},{"timestamp":1742380140000,"open":144.396,"high":144.396,"low":144.335,"close":144.337,"volume":4.949999809265137},{"timestamp":1742380200000,"open":144.383,"high":144.399,"low":144.334,"close":144.394,"volume":11.880000114440918},{"timestamp":1742380260000,"open":144.389,"high":144.447,"low":144.332,"close":144.382,"volume":19.799999237060547},{"timestamp":1742380320000,"open":144.435,"high":144.489,"low":144.383,"close":144.489,"volume":9.899999618530273},{"timestamp":1742380380000,"open":144.446,"high":144.487,"low":144.394,"close":144.434,"volume":11.880000114440918},{"timestamp":1742380440000,"open":144.399,"high":144.494,"low":144.399,"close":144.447,"volume":3.9600000381469727},{"timestamp":1742380500000,"open":144.439,"high":144.439,"low":144.333,"close":144.333,"volume":11.882670402526855},{"timestamp":1742380560000,"open":144.399,"high":144.399,"low":144.332,"close":144.389,"volume":13.859999656677246},{"timestamp":1742380620000,"open":144.337,"high":144.396,"low":144.337,"close":144.396,"volume":8.90999984741211},{"timestamp":1742380680000,"open":144.335,"high":144.394,"low":144.234,"close":144.242,"volume":15.84000015258789},{"timestamp":1742380740000,"open":144.284,"high":144.284,"low":144.232,"close":144.234,"volume":6.929999828338623},{"timestamp":1742380800000,"open":144.244,"high":144.247,"low":144.244,"close":144.247,"volume":1.9800000190734863},{"timestamp":1742380860000,"open":144.184,"high":144.184,"low":144.184,"close":144.184,"volume":0.9900000095367432},{"timestamp":1742380920000,"open":144.196,"high":144.235,"low":144.183,"close":144.184,"volume":9.899999618530273},{"timestamp":1742380980000,"open":144.186,"high":144.243,"low":144.142,"close":144.235,"volume":6.929999828338623},{"timestamp":1742381100000,"open":144.239,"high":144.293,"low":144.232,"close":144.235,"volume":5.940000057220459},{"timestamp":1742381160000,"open":144.239,"high":144.249,"low":144.193,"close":144.193,"volume":2.9700000286102295},{"timestamp":1742381220000,"open":144.235,"high":144.235,"low":144.134,"close":144.147,"volume":22.770000457763672},{"timestamp":1742381280000,"open":144.199,"high":144.199,"low":144.132,"close":144.183,"volume":7.920000076293945},{"timestamp":1742381340000,"open":144.133,"high":144.192,"low":144.133,"close":144.185,"volume":2.9700000286102295},{"timestamp":1742381460000,"open":144.144,"high":144.146,"low":144.132,"close":144.135,"volume":4.949999809265137},{"timestamp":1742381520000,"open":144.094,"high":144.096,"low":144.042,"close":144.096,"volume":3.9600000381469727},{"timestamp":1742381580000,"open":144.033,"high":144.085,"low":144.033,"close":144.035,"volume":5.940000057220459},{"timestamp":1742381700000,"open":144.083,"high":144.097,"low":143.984,"close":144.097,"volume":8.912670135498047},{"timestamp":1742381760000,"open":144.046,"high":144.097,"low":144.032,"close":144.032,"volume":2.9700000286102295},{"timestamp":1742381820000,"open":144.036,"high":144.047,"low":143.987,"close":143.987,"volume":10.892669677734375},{"timestamp":1742381880000,"open":143.994,"high":144.043,"low":143.984,"close":143.992,"volume":4.949999809265137},{"timestamp":1742381940000,"open":143.995,"high":144.039,"low":143.983,"close":144.036,"volume":8.90999984741211},{"timestamp":1742382000000,"open":143.983,"high":144.049,"low":143.983,"close":144.047,"volume":24.752670288085938},{"timestamp":1742382060000,"open":144.042,"high":144.139,"low":143.982,"close":144.082,"volume":27.469999313354492},{"timestamp":1742382120000,"open":144.092,"high":144.096,"low":144.036,"close":144.045,"volume":13.859999656677246},{"timestamp":1742382180000,"open":144.093,"high":144.093,"low":144.034,"close":144.049,"volume":8.912670135498047},{"timestamp":1742382240000,"open":144.044,"high":144.049,"low":143.985,"close":144.036,"volume":8.90999984741211},{"timestamp":1742382300000,"open":144.047,"high":144.089,"low":144.047,"close":144.089,"volume":1.9800000190734863},{"timestamp":1742382360000,"open":144.087,"high":144.096,"low":144.043,"close":144.092,"volume":12.87267017364502},{"timestamp":1742382420000,"open":144.099,"high":144.099,"low":144.036,"close":144.037,"volume":14.850000381469727},{"timestamp":1742382480000,"open":144.085,"high":144.095,"low":144.035,"close":144.093,"volume":11.882670402526855},{"timestamp":1742382540000,"open":144.089,"high":144.093,"low":144.032,"close":144.036,"volume":4.949999809265137},{"timestamp":1742382600000,"open":144.099,"high":144.099,"low":143.997,"close":143.997,"volume":3.9600000381469727},{"timestamp":1742382660000,"open":144.033,"high":144.044,"low":143.982,"close":143.995,"volume":11.880000114440918},{"timestamp":1742382720000,"open":143.985,"high":143.985,"low":143.942,"close":143.942,"volume":4.949999809265137},{"timestamp":1742382780000,"open":143.984,"high":143.997,"low":143.884,"close":143.932,"volume":16.579999923706055},{"timestamp":1742382840000,"open":143.944,"high":143.944,"low":143.935,"close":143.935,"volume":1.9800000190734863},{"timestamp":1742382900000,"open":143.945,"high":143.947,"low":143.885,"close":143.893,"volume":7.920000076293945},{"timestamp":1742382960000,"open":143.847,"high":143.847,"low":143.683,"close":143.745,"volume":12.619999885559082},{"timestamp":1742383020000,"open":143.686,"high":143.799,"low":143.686,"close":143.734,"volume":12.87267017364502},{"timestamp":1742383080000,"open":143.739,"high":143.797,"low":143.733,"close":143.789,"volume":14.850000381469727},{"timestamp":1742383140000,"open":143.786,"high":143.846,"low":143.786,"close":143.843,"volume":3.9600000381469727},{"timestamp":1742383200000,"open":143.834,"high":143.844,"low":143.785,"close":143.832,"volume":3.9600000381469727},{"timestamp":1742383260000,"open":143.833,"high":143.842,"low":143.784,"close":143.784,"volume":3.9600000381469727},{"timestamp":1742383320000,"open":143.835,"high":143.835,"low":143.835,"close":143.835,"volume":0.9900000095367432},{"timestamp":1742383380000,"open":143.794,"high":143.849,"low":143.787,"close":143.849,"volume":3.962670087814331},{"timestamp":1742383440000,"open":143.835,"high":143.835,"low":143.789,"close":143.789,"volume":2.9700000286102295},{"timestamp":1742383500000,"open":143.785,"high":143.796,"low":143.785,"close":143.796,"volume":1.9800000190734863},{"timestamp":1742383560000,"open":143.795,"high":143.795,"low":143.782,"close":143.792,"volume":2.9700000286102295},{"timestamp":1742383620000,"open":143.846,"high":143.846,"low":143.795,"close":143.795,"volume":2.9700000286102295},{"timestamp":1742383680000,"open":143.799,"high":143.799,"low":143.743,"close":143.743,"volume":4.949999809265137},{"timestamp":1742383740000,"open":143.739,"high":143.739,"low":143.684,"close":143.699,"volume":9.899999618530273},{"timestamp":1742383800000,"open":143.745,"high":143.745,"low":143.683,"close":143.697,"volume":3.9600000381469727},{"timestamp":1742383860000,"open":143.736,"high":143.736,"low":143.692,"close":143.694,"volume":2.9700000286102295},{"timestamp":1742383920000,"open":143.646,"high":143.649,"low":143.632,"close":143.632,"volume":3.9600000381469727},{"timestamp":1742383980000,"open":143.647,"high":143.647,"low":143.597,"close":143.597,"volume":1.9800000190734863},{"timestamp":1742384040000,"open":143.643,"high":143.643,"low":143.583,"close":143.632,"volume":2.9700000286102295},{"timestamp":1742384100000,"open":143.582,"high":143.696,"low":143.582,"close":143.636,"volume":5.942669868469238},{"timestamp":1742384220000,"open":143.637,"high":143.694,"low":143.634,"close":143.634,"volume":11.880000114440918},{"timestamp":1742384280000,"open":143.697,"high":143.697,"low":143.632,"close":143.687,"volume":3.9600000381469727},{"timestamp":1742384340000,"open":143.687,"high":143.699,"low":143.634,"close":143.685,"volume":11.632670402526855},{"timestamp":1742384400000,"open":143.692,"high":143.692,"low":143.636,"close":143.636,"volume":1.9800000190734863},{"timestamp":1742384460000,"open":143.644,"high":143.693,"low":143.644,"close":143.684,"volume":4.949999809265137},{"timestamp":1742384520000,"open":143.697,"high":143.699,"low":143.637,"close":143.637,"volume":3.9600000381469727},{"timestamp":1742384580000,"open":143.634,"high":143.644,"low":143.599,"close":143.644,"volume":2.9700000286102295},{"timestamp":1742384640000,"open":143.647,"high":143.647,"low":143.633,"close":143.633,"volume":1.9800000190734863},{"timestamp":1742384700000,"open":143.636,"high":143.646,"low":143.583,"close":143.646,"volume":3.9600000381469727},{"timestamp":1742384760000,"open":143.639,"high":143.642,"low":143.589,"close":143.589,"volume":4.949999809265137},{"timestamp":1742384820000,"open":143.586,"high":143.597,"low":143.586,"close":143.597,"volume":1.9800000190734863},{"timestamp":1742384880000,"open":143.536,"high":143.547,"low":143.532,"close":143.539,"volume":4.949999809265137},{"timestamp":1742384940000,"open":143.482,"high":143.482,"low":143.482,"close":143.482,"volume":0.9900000095367432},{"timestamp":1742385000000,"open":143.486,"high":143.499,"low":143.444,"close":143.445,"volume":10.890000343322754},{"timestamp":1742385060000,"open":143.435,"high":143.442,"low":143.385,"close":143.392,"volume":4.949999809265137},{"timestamp":1742385120000,"open":143.392,"high":143.392,"low":143.386,"close":143.386,"volume":2.9700000286102295},{"timestamp":1742385180000,"open":143.399,"high":143.444,"low":143.389,"close":143.433,"volume":3.9600000381469727},{"timestamp":1742385240000,"open":143.497,"high":143.497,"low":143.385,"close":143.433,"volume":7.920000076293945},{"timestamp":1742385360000,"open":143.442,"high":143.443,"low":143.182,"close":143.234,"volume":34.64801025390625},{"timestamp":1742385420000,"open":143.199,"high":143.449,"low":143.184,"close":143.394,"volume":27.728010177612305},{"timestamp":1742385480000,"open":143.336,"high":143.446,"low":143.336,"close":143.347,"volume":15.84000015258789},{"timestamp":1742385540000,"open":143.343,"high":143.343,"low":143.343,"close":143.343,"volume":1.9800000190734863},{"timestamp":1742385600000,"open":143.336,"high":143.432,"low":143.293,"close":143.333,"volume":16.83534049987793},{"timestamp":1742385660000,"open":143.383,"high":143.397,"low":143.285,"close":143.349,"volume":10.890000343322754},{"timestamp":1742385720000,"open":143.296,"high":143.296,"low":143.232,"close":143.245,"volume":3.9600000381469727},{"timestamp":1742385780000,"open":143.237,"high":143.245,"low":143.237,"close":143.245,"volume":2.9700000286102295},{"timestamp":1742385840000,"open":143.239,"high":143.245,"low":143.232,"close":143.237,"volume":6.929999828338623},{"timestamp":1742385900000,"open":143.249,"high":143.249,"low":143.232,"close":143.243,"volume":9.899999618530273},{"timestamp":1742385960000,"open":143.245,"high":143.247,"low":143.232,"close":143.247,"volume":4.949999809265137},{"timestamp":1742386020000,"open":143.295,"high":143.295,"low":143.234,"close":143.234,"volume":4.949999809265137},{"timestamp":1742386080000,"open":143.247,"high":143.287,"low":143.247,"close":143.287,"volume":1.9800000190734863},{"timestamp":1742386140000,"open":143.235,"high":143.235,"low":143.034,"close":143.093,"volume":16.829999923706055},{"timestamp":1742386200000,"open":143.089,"high":143.094,"low":142.987,"close":143.039,"volume":7.672669887542725},{"timestamp":1742386260000,"open":143.043,"high":143.095,"low":142.982,"close":143.092,"volume":6.9326701164245605},{"timestamp":1742386320000,"open":143.083,"high":143.083,"low":142.984,"close":143.034,"volume":7.420000076293945},{"timestamp":1742386380000,"open":142.986,"high":143.099,"low":142.986,"close":143.042,"volume":8.90999984741211},{"timestamp":1742386440000,"open":143.089,"high":143.136,"low":143.086,"close":143.094,"volume":5.940000057220459},{"timestamp":1742386500000,"open":143.095,"high":143.096,"low":143.032,"close":143.094,"volume":10.640000343322754},{"timestamp":1742386560000,"open":143.039,"high":143.146,"low":143.039,"close":143.137,"volume":6.9326701164245605},{"timestamp":1742386620000,"open":143.096,"high":143.149,"low":143.083,"close":143.136,"volume":11.880000114440918},{"timestamp":1742386680000,"open":143.087,"high":143.087,"low":143.044,"close":143.044,"volume":2.9700000286102295},{"timestamp":1742386740000,"open":143.042,"high":143.049,"low":142.993,"close":142.997,"volume":11.882670402526855},{"timestamp":1742386800000,"open":142.996,"high":142.997,"low":142.983,"close":142.983,"volume":5.940000057220459},{"timestamp":1742386860000,"open":143.047,"high":143.047,"low":142.983,"close":143.033,"volume":6.929999828338623},{"timestamp":1742386920000,"open":142.986,"high":143.049,"low":142.985,"close":142.999,"volume":8.912670135498047},{"timestamp":1742386980000,"open":142.997,"high":142.997,"low":142.997,"close":142.997,"volume":0.9900000095367432},{"timestamp":1742387040000,"open":143.037,"high":143.037,"low":142.932,"close":142.946,"volume":4.949999809265137},{"timestamp":1742387100000,"open":142.883,"high":142.947,"low":142.883,"close":142.943,"volume":6.9326701164245605},{"timestamp":1742387160000,"open":142.937,"high":142.994,"low":142.932,"close":142.942,"volume":4.952670097351074},{"timestamp":1742387220000,"open":142.885,"high":142.946,"low":142.882,"close":142.944,"volume":23.760000228881836},{"timestamp":1742387280000,"open":142.885,"high":142.987,"low":142.885,"close":142.935,"volume":12.869999885559082},{"timestamp":1742387340000,"open":142.942,"high":142.997,"low":142.939,"close":142.993,"volume":4.949999809265137},{"timestamp":1742387400000,"open":142.984,"high":143.099,"low":142.984,"close":143.083,"volume":11.882670402526855},{"timestamp":1742387460000,"open":143.083,"high":143.083,"low":143.083,"close":143.083,"volume":0.9900000095367432},{"timestamp":1742387520000,"open":143.094,"high":143.094,"low":143.035,"close":143.035,"volume":4.949999809265137},{"timestamp":1742387580000,"open":143.043,"high":143.097,"low":143.043,"close":143.097,"volume":4.9553399085998535},{"timestamp":1742387640000,"open":143.089,"high":143.137,"low":143.089,"close":143.137,"volume":1.9800000190734863},{"timestamp":1742387700000,"open":143.099,"high":143.136,"low":143.095,"close":143.096,"volume":4.699999809265137},{"timestamp":1742387760000,"open":143.084,"high":143.095,"low":142.984,"close":142.989,"volume":6.679999828338623},{"timestamp":1742387820000,"open":143.036,"high":143.049,"low":142.987,"close":143.034,"volume":12.869999885559082},{"timestamp":1742387880000,"open":143.092,"high":143.094,"low":143.036,"close":143.036,"volume":9.649999618530273},{"timestamp":1742387940000,"open":142.996,"high":143.043,"low":142.992,"close":142.992,"volume":3.9600000381469727},{"timestamp":1742388000000,"open":142.986,"high":143.047,"low":142.986,"close":143.037,"volume":4.949999809265137},{"timestamp":1742388060000,"open":142.999,"high":143.097,"low":142.989,"close":143.047,"volume":24.752670288085938},{"timestamp":1742388120000,"open":143.093,"high":143.094,"low":142.933,"close":142.933,"volume":20.79266929626465},{"timestamp":1742388180000,"open":142.944,"high":142.997,"low":142.932,"close":142.939,"volume":10.890000343322754},{"timestamp":1742388240000,"open":142.939,"high":142.996,"low":142.933,"close":142.933,"volume":5.940000057220459},{"timestamp":1742388300000,"open":142.887,"high":143.039,"low":142.839,"close":143.035,"volume":14.850000381469727},{"timestamp":1742388360000,"open":142.986,"high":143.096,"low":142.986,"close":143.086,"volume":9.899999618530273},{"timestamp":1742388420000,"open":143.095,"high":143.096,"low":143.082,"close":143.083,"volume":11.880000114440918},{"timestamp":1742388480000,"open":143.137,"high":143.197,"low":143.086,"close":143.186,"volume":10.890000343322754},{"timestamp":1742388540000,"open":143.195,"high":143.195,"low":143.082,"close":143.083,"volume":10.890000343322754},{"timestamp":1742388600000,"open":143.136,"high":143.189,"low":143.082,"close":143.136,"volume":12.87267017364502},{"timestamp":1742388660000,"open":143.193,"high":143.194,"low":143.134,"close":143.134,"volume":5.940000057220459},{"timestamp":1742388720000,"open":143.093,"high":143.139,"low":143.086,"close":143.086,"volume":4.949999809265137},{"timestamp":1742388780000,"open":143.135,"high":143.193,"low":143.132,"close":143.193,"volume":6.929999828338623},{"timestamp":1742388840000,"open":143.237,"high":143.247,"low":143.146,"close":143.146,"volume":6.679999828338623},{"timestamp":1742388900000,"open":143.142,"high":143.146,"low":143.133,"close":143.146,"volume":4.949999809265137},{"timestamp":1742388960000,"open":143.133,"high":143.146,"low":143.049,"close":143.137,"volume":10.890000343322754},{"timestamp":1742389020000,"open":143.087,"high":143.149,"low":143.083,"close":143.083,"volume":4.949999809265137},{"timestamp":1742389080000,"open":143.145,"high":143.145,"low":143.047,"close":143.092,"volume":9.649999618530273},{"timestamp":1742389140000,"open":143.045,"high":143.085,"low":142.935,"close":142.939,"volume":11.880000114440918},{"timestamp":1742389200000,"open":142.949,"high":142.949,"low":142.837,"close":142.846,"volume":19.552669525146484},{"timestamp":1742389260000,"open":142.847,"high":142.847,"low":142.733,"close":142.846,"volume":11.632670402526855},{"timestamp":1742389320000,"open":142.884,"high":142.885,"low":142.834,"close":142.834,"volume":1.9826699495315552},{"timestamp":1742389380000,"open":142.836,"high":142.843,"low":142.782,"close":142.785,"volume":10.890000343322754},{"timestamp":1742389440000,"open":142.732,"high":142.792,"low":142.684,"close":142.692,"volume":6.93533992767334},{"timestamp":1742389500000,"open":142.586,"high":142.697,"low":142.586,"close":142.635,"volume":14.852669715881348},{"timestamp":1742389560000,"open":142.696,"high":142.744,"low":142.684,"close":142.737,"volume":6.9326701164245605},{"timestamp":1742389620000,"open":142.683,"high":142.747,"low":142.683,"close":142.685,"volume":3.9600000381469727},{"timestamp":1742389680000,"open":142.737,"high":142.789,"low":142.733,"close":142.745,"volume":14.600000381469727},{"timestamp":1742389740000,"open":142.736,"high":142.749,"low":142.736,"close":142.749,"volume":1.9800000190734863},{"timestamp":1742389800000,"open":142.735,"high":142.739,"low":142.634,"close":142.686,"volume":13.862669944763184},{"timestamp":1742389860000,"open":142.697,"high":142.697,"low":142.637,"close":142.637,"volume":3.962670087814331},{"timestamp":1742389920000,"open":142.639,"high":142.695,"low":142.586,"close":142.599,"volume":10.892669677734375},{"timestamp":1742389980000,"open":142.596,"high":142.596,"low":142.582,"close":142.587,"volume":2.9700000286102295},{"timestamp":1742390040000,"open":142.595,"high":142.596,"low":142.584,"close":142.596,"volume":2.9700000286102295},{"timestamp":1742390100000,"open":142.586,"high":142.596,"low":142.534,"close":142.544,"volume":5.942669868469238},{"timestamp":1742390160000,"open":142.533,"high":142.592,"low":142.496,"close":142.592,"volume":6.9326701164245605},{"timestamp":1742390220000,"open":142.547,"high":142.594,"low":142.534,"close":142.592,"volume":9.899999618530273},{"timestamp":1742390280000,"open":142.633,"high":142.647,"low":142.539,"close":142.599,"volume":12.619999885559082},{"timestamp":1742390340000,"open":142.644,"high":142.746,"low":142.583,"close":142.687,"volume":13.859999656677246},{"timestamp":1742390400000,"open":142.743,"high":142.747,"low":142.684,"close":142.746,"volume":5.940000057220459},{"timestamp":1742390460000,"open":142.739,"high":142.749,"low":142.692,"close":142.695,"volume":6.929999828338623},{"timestamp":1742390520000,"open":142.686,"high":142.749,"low":142.685,"close":142.742,"volume":3.9600000381469727},{"timestamp":1742390580000,"open":142.744,"high":142.782,"low":142.744,"close":142.782,"volume":0.9926699995994568},{"timestamp":1742390640000,"open":142.736,"high":142.736,"low":142.687,"close":142.687,"volume":1.9800000190734863},{"timestamp":1742390700000,"open":142.692,"high":142.743,"low":142.682,"close":142.682,"volume":6.9326701164245605},{"timestamp":1742390760000,"open":142.689,"high":142.695,"low":142.683,"close":142.693,"volume":6.929999828338623},{"timestamp":1742390820000,"open":142.683,"high":142.743,"low":142.683,"close":142.732,"volume":10.892669677734375},{"timestamp":1742390880000,"open":142.696,"high":142.742,"low":142.687,"close":142.696,"volume":5.692669868469238},{"timestamp":1742390940000,"open":142.732,"high":142.744,"low":142.686,"close":142.694,"volume":5.692669868469238},{"timestamp":1742391000000,"open":142.689,"high":142.695,"low":142.632,"close":142.635,"volume":11.880000114440918},{"timestamp":1742391060000,"open":142.634,"high":142.644,"low":142.535,"close":142.582,"volume":12.619999885559082},{"timestamp":1742391120000,"open":142.582,"high":142.693,"low":142.582,"close":142.693,"volume":6.9326701164245605},{"timestamp":1742391180000,"open":142.647,"high":142.697,"low":142.593,"close":142.684,"volume":7.920000076293945},{"timestamp":1742391300000,"open":142.745,"high":142.797,"low":142.695,"close":142.797,"volume":10.890000343322754},{"timestamp":1742391360000,"open":142.743,"high":142.747,"low":142.682,"close":142.747,"volume":20.795339584350586},{"timestamp":1742391420000,"open":142.699,"high":142.794,"low":142.699,"close":142.783,"volume":5.942669868469238},{"timestamp":1742391480000,"open":142.799,"high":142.887,"low":142.786,"close":142.887,"volume":10.890000343322754},{"timestamp":1742391540000,"open":142.843,"high":142.844,"low":142.832,"close":142.842,"volume":5.940000057220459},{"timestamp":1742391600000,"open":142.895,"high":142.947,"low":142.732,"close":142.732,"volume":16.588010787963867},{"timestamp":1742391660000,"open":142.737,"high":142.749,"low":142.632,"close":142.749,"volume":22.520000457763672},{"timestamp":1742391720000,"open":142.787,"high":142.799,"low":142.695,"close":142.796,"volume":15.84000015258789},{"timestamp":1742391780000,"open":142.736,"high":142.795,"low":142.683,"close":142.735,"volume":13.859999656677246},{"timestamp":1742391840000,"open":142.695,"high":142.747,"low":142.682,"close":142.745,"volume":25.4926700592041},{"timestamp":1742391900000,"open":142.734,"high":142.749,"low":142.689,"close":142.696,"volume":15.84000015258789},{"timestamp":1742391960000,"open":142.734,"high":142.747,"low":142.635,"close":142.745,"volume":20.548009872436523},{"timestamp":1742392020000,"open":142.747,"high":142.799,"low":142.732,"close":142.736,"volume":19.802669525146484},{"timestamp":1742392080000,"open":142.792,"high":142.792,"low":142.735,"close":142.749,"volume":4.952670097351074},{"timestamp":1742392140000,"open":142.642,"high":142.692,"low":142.634,"close":142.684,"volume":10.892669677734375},{"timestamp":1742392200000,"open":142.647,"high":142.699,"low":142.633,"close":142.693,"volume":34.152671813964844},{"timestamp":1742392260000,"open":142.647,"high":142.686,"low":142.639,"close":142.686,"volume":5.940000057220459},{"timestamp":1742392320000,"open":142.646,"high":142.646,"low":142.637,"close":142.637,"volume":2.9700000286102295},{"timestamp":1742392380000,"open":142.642,"high":142.642,"low":142.583,"close":142.583,"volume":3.9600000381469727},{"timestamp":1742392440000,"open":142.597,"high":142.692,"low":142.593,"close":142.645,"volume":9.899999618530273},{"timestamp":1742392500000,"open":142.634,"high":142.695,"low":142.634,"close":142.695,"volume":4.949999809265137},{"timestamp":1742392560000,"open":142.685,"high":142.685,"low":142.593,"close":142.594,"volume":6.9326701164245605},{"timestamp":1742392620000,"open":142.642,"high":142.695,"low":142.583,"close":142.684,"volume":16.832670211791992},{"timestamp":1742392680000,"open":142.637,"high":142.637,"low":142.584,"close":142.584,"volume":2.9700000286102295},{"timestamp":1742392740000,"open":142.632,"high":142.637,"low":142.593,"close":142.637,"volume":2.9700000286102295},{"timestamp":1742392800000,"open":142.585,"high":142.646,"low":142.585,"close":142.593,"volume":3.9600000381469727},{"timestamp":1742392860000,"open":142.639,"high":142.645,"low":142.633,"close":142.645,"volume":2.9700000286102295},{"timestamp":1742392920000,"open":142.649,"high":142.649,"low":142.582,"close":142.582,"volume":7.922669887542725},{"timestamp":1742392980000,"open":142.649,"high":142.649,"low":142.582,"close":142.582,"volume":1.9800000190734863},{"timestamp":1742393040000,"open":142.635,"high":142.645,"low":142.587,"close":142.596,"volume":5.940000057220459},{"timestamp":1742393100000,"open":142.583,"high":142.599,"low":142.536,"close":142.589,"volume":10.890000343322754},{"timestamp":1742393160000,"open":142.542,"high":142.546,"low":142.532,"close":142.532,"volume":10.890000343322754},{"timestamp":1742393220000,"open":142.549,"high":142.599,"low":142.535,"close":142.599,"volume":3.962670087814331},{"timestamp":1742393280000,"open":142.583,"high":142.597,"low":142.535,"close":142.535,"volume":3.9600000381469727},{"timestamp":1742393340000,"open":142.536,"high":142.536,"low":142.534,"close":142.534,"volume":2.9700000286102295},{"timestamp":1742393400000,"open":142.482,"high":142.542,"low":142.394,"close":142.489,"volume":14.852669715881348},{"timestamp":1742393460000,"open":142.486,"high":142.499,"low":142.437,"close":142.492,"volume":6.679999828338623},{"timestamp":1742393520000,"open":142.493,"high":142.549,"low":142.486,"close":142.487,"volume":6.929999828338623},{"timestamp":1742393580000,"open":142.496,"high":142.496,"low":142.486,"close":142.486,"volume":6.929999828338623},{"timestamp":1742393640000,"open":142.442,"high":142.442,"low":142.293,"close":142.332,"volume":7.920000076293945},{"timestamp":1742393700000,"open":142.349,"high":142.349,"low":142.284,"close":142.333,"volume":6.929999828338623},{"timestamp":1742393760000,"open":142.344,"high":142.349,"low":142.333,"close":142.333,"volume":5.942669868469238},{"timestamp":1742393820000,"open":142.337,"high":142.345,"low":142.337,"close":142.345,"volume":1.9800000190734863},{"timestamp":1742393880000,"open":142.345,"high":142.396,"low":142.283,"close":142.283,"volume":6.929999828338623},{"timestamp":1742393940000,"open":142.346,"high":142.395,"low":142.342,"close":142.395,"volume":13.859999656677246},{"timestamp":1742394000000,"open":142.395,"high":142.397,"low":142.382,"close":142.382,"volume":9.899999618530273},{"timestamp":1742394060000,"open":142.337,"high":142.397,"low":142.337,"close":142.385,"volume":9.899999618530273},{"timestamp":1742394120000,"open":142.393,"high":142.449,"low":142.382,"close":142.445,"volume":17.825340270996094},{"timestamp":1742394180000,"open":142.436,"high":142.436,"low":142.383,"close":142.387,"volume":4.949999809265137},{"timestamp":1742394240000,"open":142.433,"high":142.495,"low":142.339,"close":142.345,"volume":15.84000015258789},{"timestamp":1742394300000,"open":142.332,"high":142.332,"low":142.185,"close":142.185,"volume":14.600000381469727},{"timestamp":1742394360000,"open":142.197,"high":142.249,"low":142.182,"close":142.183,"volume":11.380000114440918},{"timestamp":1742394420000,"open":142.187,"high":142.246,"low":142.185,"close":142.185,"volume":5.940000057220459},{"timestamp":1742394480000,"open":142.144,"high":142.285,"low":142.134,"close":142.245,"volume":18.809999465942383},{"timestamp":1742394540000,"open":142.293,"high":142.293,"low":142.232,"close":142.235,"volume":12.869999885559082},{"timestamp":1742394600000,"open":142.242,"high":142.344,"low":142.242,"close":142.293,"volume":11.882670402526855},{"timestamp":1742394660000,"open":142.332,"high":142.349,"low":142.233,"close":142.233,"volume":11.880000114440918},{"timestamp":1742394720000,"open":142.285,"high":142.349,"low":142.284,"close":142.297,"volume":10.890000343322754},{"timestamp":1742394780000,"open":142.249,"high":142.296,"low":142.245,"close":142.296,"volume":2.9700000286102295},{"timestamp":1742394840000,"open":142.299,"high":142.299,"low":142.235,"close":142.235,"volume":9.649999618530273},{"timestamp":1742394900000,"open":142.236,"high":142.249,"low":142.182,"close":142.232,"volume":8.90999984741211},{"timestamp":1742394960000,"open":142.193,"high":142.249,"low":142.183,"close":142.194,"volume":8.912670135498047},{"timestamp":1742395020000,"open":142.234,"high":142.249,"low":142.234,"close":142.235,"volume":3.9600000381469727},{"timestamp":1742395080000,"open":142.234,"high":142.249,"low":142.187,"close":142.187,"volume":5.940000057220459},{"timestamp":1742395140000,"open":142.143,"high":142.186,"low":142.035,"close":142.092,"volume":18.81266975402832},{"timestamp":1742395200000,"open":142.095,"high":142.099,"low":142.032,"close":142.092,"volume":24.75},{"timestamp":1742395260000,"open":142.092,"high":142.097,"low":141.997,"close":141.997,"volume":15.842670440673828},{"timestamp":1742395320000,"open":142.039,"high":142.049,"low":141.984,"close":142.049,"volume":4.952670097351074},{"timestamp":1742395380000,"open":142.037,"high":142.096,"low":142.032,"close":142.096,"volume":13.859999656677246},{"timestamp":1742395440000,"open":142.139,"high":142.195,"low":142.082,"close":142.082,"volume":15.84000015258789},{"timestamp":1742395500000,"open":142.143,"high":142.193,"low":142.097,"close":142.139,"volume":13.859999656677246},{"timestamp":1742395560000,"open":142.196,"high":142.233,"low":142.134,"close":142.197,"volume":18.56266975402832},{"timestamp":1742395620000,"open":142.183,"high":142.196,"low":142.183,"close":142.195,"volume":7.922669887542725},{"timestamp":1742395680000,"open":142.195,"high":142.299,"low":142.189,"close":142.294,"volume":19.549999237060547},{"timestamp":1742395740000,"open":142.284,"high":142.386,"low":142.282,"close":142.294,"volume":9.902669906616211},{"timestamp":1742395800000,"open":142.283,"high":142.294,"low":142.283,"close":142.294,"volume":2.9700000286102295},{"timestamp":1742395860000,"open":142.332,"high":142.349,"low":142.282,"close":142.294,"volume":22.52267074584961},{"timestamp":1742395920000,"open":142.342,"high":142.347,"low":142.234,"close":142.286,"volume":11.880000114440918},{"timestamp":1742395980000,"open":142.287,"high":142.349,"low":142.287,"close":142.299,"volume":12.87267017364502},{"timestamp":1742396040000,"open":142.293,"high":142.349,"low":142.284,"close":142.284,"volume":10.892669677734375},{"timestamp":1742396100000,"open":142.237,"high":142.237,"low":142.195,"close":142.195,"volume":2.9700000286102295},{"timestamp":1742396160000,"open":142.182,"high":142.394,"low":142.182,"close":142.389,"volume":11.880000114440918},{"timestamp":1742396220000,"open":142.395,"high":142.547,"low":142.395,"close":142.494,"volume":17.81999969482422},{"timestamp":1742396280000,"open":142.482,"high":142.546,"low":142.482,"close":142.494,"volume":6.929999828338623},{"timestamp":1742396340000,"open":142.485,"high":142.485,"low":142.287,"close":142.337,"volume":15.84000015258789},{"timestamp":1742396400000,"open":142.334,"high":142.546,"low":142.334,"close":142.534,"volume":25.739999771118164},{"timestamp":1742396460000,"open":142.546,"high":142.546,"low":142.436,"close":142.495,"volume":4.949999809265137},{"timestamp":1742396520000,"open":142.487,"high":142.497,"low":142.436,"close":142.494,"volume":11.632670402526855},{"timestamp":1742396580000,"open":142.437,"high":142.445,"low":142.433,"close":142.445,"volume":4.949999809265137},{"timestamp":1742396640000,"open":142.432,"high":142.442,"low":142.432,"close":142.442,"volume":1.9800000190734863},{"timestamp":1742396700000,"open":142.439,"high":142.439,"low":142.342,"close":142.384,"volume":11.880000114440918},{"timestamp":1742396760000,"open":142.439,"high":142.447,"low":142.385,"close":142.392,"volume":7.922669887542725},{"timestamp":1742396820000,"open":142.435,"high":142.494,"low":142.432,"close":142.494,"volume":8.90999984741211},{"timestamp":1742396880000,"open":142.539,"high":142.542,"low":142.484,"close":142.485,"volume":8.912670135498047},{"timestamp":1742396940000,"open":142.494,"high":142.494,"low":142.494,"close":142.494,"volume":0.0026700000744313},{"timestamp":1742397000000,"open":142.496,"high":142.547,"low":142.483,"close":142.494,"volume":14.602669715881348},{"timestamp":1742397060000,"open":142.445,"high":142.445,"low":142.385,"close":142.396,"volume":9.899999618530273},{"timestamp":1742397120000,"open":142.386,"high":142.444,"low":142.383,"close":142.436,"volume":11.882670402526855},{"timestamp":1742397180000,"open":142.446,"high":142.545,"low":142.437,"close":142.532,"volume":6.929999828338623},{"timestamp":1742397240000,"open":142.532,"high":142.532,"low":142.486,"close":142.486,"volume":2.9700000286102295},{"timestamp":1742397300000,"open":142.486,"high":142.539,"low":142.486,"close":142.539,"volume":2.9700000286102295},{"timestamp":1742397360000,"open":142.494,"high":142.534,"low":142.434,"close":142.445,"volume":8.90999984741211},{"timestamp":1742397420000,"open":142.435,"high":142.499,"low":142.435,"close":142.442,"volume":15.84000015258789},{"timestamp":1742397480000,"open":142.487,"high":142.497,"low":142.395,"close":142.446,"volume":8.90999984741211},{"timestamp":1742397540000,"open":142.394,"high":142.445,"low":142.382,"close":142.382,"volume":10.892669677734375},{"timestamp":1742397600000,"open":142.386,"high":142.497,"low":142.386,"close":142.485,"volume":9.899999618530273},{"timestamp":1742397660000,"open":142.489,"high":142.546,"low":142.489,"close":142.545,"volume":7.922669887542725},{"timestamp":1742397720000,"open":142.589,"high":142.597,"low":142.535,"close":142.543,"volume":17.56999969482422},{"timestamp":1742397780000,"open":142.549,"high":142.549,"low":142.532,"close":142.543,"volume":9.902669906616211},{"timestamp":1742397840000,"open":142.545,"high":142.546,"low":142.533,"close":142.545,"volume":5.942669868469238},{"timestamp":1742397900000,"open":142.534,"high":142.649,"low":142.533,"close":142.545,"volume":7.922669887542725},{"timestamp":1742397960000,"open":142.494,"high":142.495,"low":142.383,"close":142.433,"volume":10.890000343322754},{"timestamp":1742398020000,"open":142.393,"high":142.435,"low":142.382,"close":142.435,"volume":7.920000076293945},{"timestamp":1742398080000,"open":142.385,"high":142.436,"low":142.385,"close":142.436,"volume":3.9600000381469727},{"timestamp":1742398140000,"open":142.399,"high":142.449,"low":142.382,"close":142.446,"volume":22.770000457763672},{"timestamp":1742398200000,"open":142.439,"high":142.442,"low":142.439,"close":142.442,"volume":3.9600000381469727},{"timestamp":1742398260000,"open":142.442,"high":142.484,"low":142.433,"close":142.446,"volume":8.912670135498047},{"timestamp":1742398320000,"open":142.445,"high":142.445,"low":142.397,"close":142.443,"volume":6.929999828338623},{"timestamp":1742398380000,"open":142.435,"high":142.449,"low":142.432,"close":142.444,"volume":11.880000114440918},{"timestamp":1742398440000,"open":142.433,"high":142.447,"low":142.432,"close":142.445,"volume":19.799999237060547},{"timestamp":1742398500000,"open":142.449,"high":142.449,"low":142.399,"close":142.399,"volume":6.929999828338623},{"timestamp":1742398560000,"open":142.342,"high":142.399,"low":142.292,"close":142.344,"volume":18.809999465942383},{"timestamp":1742398620000,"open":142.349,"high":142.349,"low":142.339,"close":142.349,"volume":4.949999809265137},{"timestamp":1742398680000,"open":142.382,"high":142.447,"low":142.347,"close":142.435,"volume":14.850000381469727},{"timestamp":1742398740000,"open":142.446,"high":142.446,"low":142.385,"close":142.433,"volume":12.869999885559082},{"timestamp":1742398800000,"open":142.433,"high":142.446,"low":142.383,"close":142.394,"volume":11.632670402526855},{"timestamp":1742398860000,"open":142.384,"high":142.384,"low":142.384,"close":142.384,"volume":0.9900000095367432},{"timestamp":1742398920000,"open":142.399,"high":142.399,"low":142.382,"close":142.387,"volume":7.920000076293945},{"timestamp":1742398980000,"open":142.397,"high":142.397,"low":142.383,"close":142.386,"volume":7.920000076293945},{"timestamp":1742399040000,"open":142.394,"high":142.437,"low":142.382,"close":142.382,"volume":2.9700000286102295},{"timestamp":1742399100000,"open":142.389,"high":142.444,"low":142.382,"close":142.444,"volume":14.602669715881348},{"timestamp":1742399160000,"open":142.439,"high":142.447,"low":142.385,"close":142.396,"volume":7.920000076293945},{"timestamp":1742399220000,"open":142.383,"high":142.394,"low":142.383,"close":142.394,"volume":1.9800000190734863},{"timestamp":1742399280000,"open":142.384,"high":142.396,"low":142.335,"close":142.345,"volume":6.929999828338623},{"timestamp":1742399340000,"open":142.393,"high":142.394,"low":142.344,"close":142.347,"volume":5.940000057220459},{"timestamp":1742399400000,"open":142.385,"high":142.442,"low":142.382,"close":142.442,"volume":16.829999923706055},{"timestamp":1742399460000,"open":142.433,"high":142.497,"low":142.433,"close":142.483,"volume":11.880000114440918},{"timestamp":1742399520000,"open":142.535,"high":142.545,"low":142.482,"close":142.492,"volume":13.859999656677246},{"timestamp":1742399580000,"open":142.492,"high":142.545,"low":142.492,"close":142.532,"volume":9.899999618530273},{"timestamp":1742399640000,"open":142.594,"high":142.594,"low":142.582,"close":142.583,"volume":2.9700000286102295},{"timestamp":1742399760000,"open":142.647,"high":142.647,"low":142.634,"close":142.634,"volume":3.962670087814331},{"timestamp":1742399820000,"open":142.594,"high":142.642,"low":142.584,"close":142.642,"volume":3.9600000381469727},{"timestamp":1742399880000,"open":142.633,"high":142.746,"low":142.633,"close":142.735,"volume":11.880000114440918},{"timestamp":1742399940000,"open":142.682,"high":142.749,"low":142.682,"close":142.689,"volume":24.75},{"timestamp":1742400000000,"open":142.699,"high":142.699,"low":142.633,"close":142.637,"volume":8.90999984741211},{"timestamp":1742400060000,"open":142.592,"high":142.699,"low":142.592,"close":142.683,"volume":14.850000381469727},{"timestamp":1742400120000,"open":142.686,"high":142.699,"low":142.685,"close":142.685,"volume":9.899999618530273},{"timestamp":1742400180000,"open":142.696,"high":142.745,"low":142.686,"close":142.696,"volume":9.899999618530273},{"timestamp":1742400240000,"open":142.693,"high":142.799,"low":142.683,"close":142.747,"volume":15.84000015258789},{"timestamp":1742400300000,"open":142.692,"high":142.749,"low":142.685,"close":142.689,"volume":4.949999809265137},{"timestamp":1742400360000,"open":142.746,"high":142.746,"low":142.739,"close":142.739,"volume":1.9800000190734863},{"timestamp":1742400420000,"open":142.747,"high":142.886,"low":142.732,"close":142.842,"volume":11.880000114440918},{"timestamp":1742400480000,"open":142.846,"high":142.897,"low":142.843,"close":142.897,"volume":4.949999809265137},{"timestamp":1742400540000,"open":142.846,"high":142.849,"low":142.789,"close":142.789,"volume":8.912670135498047},{"timestamp":1742400600000,"open":142.735,"high":142.739,"low":142.683,"close":142.696,"volume":7.920000076293945},{"timestamp":1742400660000,"open":142.682,"high":142.734,"low":142.682,"close":142.685,"volume":3.9600000381469727},{"timestamp":1742400720000,"open":142.695,"high":142.695,"low":142.644,"close":142.686,"volume":3.962670087814331},{"timestamp":1742400780000,"open":142.649,"high":142.649,"low":142.632,"close":142.636,"volume":2.9700000286102295},{"timestamp":1742400840000,"open":142.596,"high":142.649,"low":142.583,"close":142.649,"volume":12.869999885559082},{"timestamp":1742400900000,"open":142.642,"high":142.644,"low":142.592,"close":142.635,"volume":3.9600000381469727},{"timestamp":1742400960000,"open":142.582,"high":142.596,"low":142.582,"close":142.596,"volume":1.9800000190734863},{"timestamp":1742401020000,"open":142.584,"high":142.599,"low":142.584,"close":142.599,"volume":4.949999809265137},{"timestamp":1742401080000,"open":142.595,"high":142.595,"low":142.595,"close":142.595,"volume":0.9900000095367432},{"timestamp":1742401200000,"open":142.594,"high":142.649,"low":142.485,"close":142.595,"volume":15.84000015258789},{"timestamp":1742401260000,"open":142.586,"high":142.597,"low":142.583,"close":142.583,"volume":4.949999809265137},{"timestamp":1742401320000,"open":142.594,"high":142.644,"low":142.594,"close":142.644,"volume":2.9700000286102295},{"timestamp":1742401380000,"open":142.587,"high":142.683,"low":142.587,"close":142.637,"volume":4.952670097351074},{"timestamp":1742401440000,"open":142.637,"high":142.646,"low":142.634,"close":142.646,"volume":4.949999809265137}]