[{"timestamp":1742371200000,"open":143.241,"high":143.241,"low":142.743,"close":142.743,"volume":7.789999961853027},{"timestamp":1742371260000,"open":142.791,"high":142.895,"low":142.741,"close":142.895,"volume":4.920000076293945},{"timestamp":1742371320000,"open":142.943,"high":142.943,"low":142.742,"close":142.793,"volume":2.4600000381469727},{"timestamp":1742371380000,"open":142.792,"high":142.792,"low":142.694,"close":142.694,"volume":1.6399999856948853},{"timestamp":1742371440000,"open":142.642,"high":142.642,"low":142.491,"close":142.496,"volume":3.690000057220459},{"timestamp":1742371500000,"open":142.449,"high":142.746,"low":142.449,"close":142.742,"volume":4.239999771118164},{"timestamp":1742371560000,"open":142.795,"high":142.796,"low":142.745,"close":142.796,"volume":1.2899999618530273},{"timestamp":1742371620000,"open":142.741,"high":142.899,"low":142.741,"close":142.893,"volume":1.7200000286102295},{"timestamp":1742371680000,"open":142.896,"high":142.899,"low":142.842,"close":142.896,"volume":3.440000057220459},{"timestamp":1742371740000,"open":142.793,"high":142.849,"low":142.744,"close":142.793,"volume":9.890000343322754},{"timestamp":1742371800000,"open":142.841,"high":142.946,"low":142.841,"close":142.843,"volume":4.305339813232422},{"timestamp":1742371860000,"open":142.844,"high":142.845,"low":142.743,"close":142.743,"volume":3.009999990463257},{"timestamp":1742371920000,"open":142.799,"high":142.799,"low":142.696,"close":142.696,"volume":6.880000114440918},{"timestamp":1742371980000,"open":142.744,"high":142.744,"low":142.695,"close":142.742,"volume":1.7200000286102295},{"timestamp":1742372040000,"open":142.794,"high":142.844,"low":142.745,"close":142.745,"volume":1.2926700115203857},{"timestamp":1742372100000,"open":142.796,"high":142.896,"low":142.742,"close":142.844,"volume":3.75},{"timestamp":1742372160000,"open":142.843,"high":142.892,"low":142.841,"close":142.892,"volume":4.300000190734863},{"timestamp":1742372220000,"open":142.892,"high":143.049,"low":142.892,"close":143.049,"volume":4.300000190734863},{"timestamp":1742372280000,"open":143.044,"high":143.193,"low":143.044,"close":143.146,"volume":3.440000057220459},{"timestamp":1742372340000,"open":143.146,"high":143.146,"low":142.991,"close":143.041,"volume":5.159999847412109},{"timestamp":1742372400000,"open":142.999,"high":143.245,"low":142.999,"close":143.245,"volume":4.300000190734863},{"timestamp":1742372460000,"open":143.242,"high":143.242,"low":143.141,"close":143.141,"volume":4.300000190734863},{"timestamp":1742372520000,"open":143.195,"high":143.195,"low":142.899,"close":142.899,"volume":4.300000190734863},{"timestamp":1742372580000,"open":142.942,"high":142.999,"low":142.942,"close":142.992,"volume":3.869999885559082},{"timestamp":1742372640000,"open":142.942,"high":142.993,"low":142.894,"close":142.943,"volume":2.1500000953674316},{"timestamp":1742372700000,"open":142.995,"high":142.999,"low":142.995,"close":142.999,"volume":0.8600000143051147},{"timestamp":1742372760000,"open":142.994,"high":142.994,"low":142.994,"close":142.994,"volume":0.4300000071525574},{"timestamp":1742372820000,"open":142.994,"high":143.044,"low":142.994,"close":142.999,"volume":1.2899999618530273},{"timestamp":1742372940000,"open":143.046,"high":143.196,"low":143.046,"close":143.094,"volume":4.730000019073486},{"timestamp":1742373000000,"open":143.149,"high":143.149,"low":143.091,"close":143.141,"volume":1.7226699590682983},{"timestamp":1742373060000,"open":143.194,"high":143.249,"low":143.192,"close":143.195,"volume":6.019999980926514},{"timestamp":1742373120000,"open":143.195,"high":143.293,"low":143.195,"close":143.242,"volume":3.009999990463257},{"timestamp":1742373180000,"open":143.291,"high":143.493,"low":143.291,"close":143.493,"volume":5.162670135498047},{"timestamp":1742373240000,"open":143.549,"high":143.595,"low":143.491,"close":143.494,"volume":2.1500000953674316},{"timestamp":1742373300000,"open":143.546,"high":143.643,"low":143.544,"close":143.594,"volume":2.582669973373413},{"timestamp":1742373360000,"open":143.541,"high":143.541,"low":143.444,"close":143.444,"volume":3.009999990463257},{"timestamp":1742373420000,"open":143.446,"high":143.446,"low":143.393,"close":143.395,"volume":2.4600000381469727},{"timestamp":1742373480000,"open":143.396,"high":143.396,"low":143.295,"close":143.346,"volume":1.2899999618530273},{"timestamp":1742373540000,"open":143.294,"high":143.342,"low":143.095,"close":143.293,"volume":6.019999980926514},{"timestamp":1742373600000,"open":143.346,"high":143.346,"low":143.141,"close":143.144,"volume":4.300000190734863},{"timestamp":1742373660000,"open":143.196,"high":143.199,"low":143.143,"close":143.143,"volume":6.449999809265137},{"timestamp":1742373720000,"open":143.091,"high":143.096,"low":143.091,"close":143.093,"volume":1.2899999618530273},{"timestamp":1742373780000,"open":143.095,"high":143.095,"low":142.991,"close":142.991,"volume":2.5799999237060547},{"timestamp":1742373840000,"open":143.041,"high":143.041,"low":142.995,"close":142.996,"volume":2.1500000953674316},{"timestamp":1742373900000,"open":142.991,"high":142.996,"low":142.941,"close":142.943,"volume":4.300000190734863},{"timestamp":1742373960000,"open":142.991,"high":142.993,"low":142.943,"close":142.943,"volume":1.7226699590682983},{"timestamp":1742374020000,"open":142.942,"high":142.942,"low":142.792,"close":142.792,"volume":2.5799999237060547},{"timestamp":1742374080000,"open":142.792,"high":142.792,"low":142.591,"close":142.646,"volume":6.022669792175293},{"timestamp":1742374140000,"open":142.591,"high":142.646,"low":142.495,"close":142.549,"volume":6.880000114440918},{"timestamp":1742374200000,"open":142.546,"high":142.649,"low":142.541,"close":142.645,"volume":4.732669830322266},{"timestamp":1742374260000,"open":142.596,"high":142.649,"low":142.591,"close":142.595,"volume":6.449999809265137},{"timestamp":1742374320000,"open":142.644,"high":142.644,"low":142.494,"close":142.544,"volume":2.5799999237060547},{"timestamp":1742374380000,"open":142.543,"high":142.549,"low":142.443,"close":142.494,"volume":5.590000152587891},{"timestamp":1742374440000,"open":142.543,"high":142.543,"low":142.441,"close":142.492,"volume":3.440000057220459},{"timestamp":1742374500000,"open":142.545,"high":142.641,"low":142.491,"close":142.641,"volume":1.2899999618530273},{"timestamp":1742374560000,"open":142.643,"high":142.646,"low":142.643,"close":142.646,"volume":0.8600000143051147},{"timestamp":1742374740000,"open":142.595,"high":142.649,"low":142.595,"close":142.596,"volume":1.7200000286102295},{"timestamp":1742374800000,"open":142.543,"high":142.543,"low":142.343,"close":142.343,"volume":5.159999847412109},{"timestamp":1742374860000,"open":142.395,"high":142.495,"low":142.346,"close":142.492,"volume":2.1500000953674316},{"timestamp":1742374980000,"open":142.545,"high":142.593,"low":142.545,"close":142.593,"volume":0.8600000143051147},{"timestamp":1742375040000,"open":142.644,"high":142.646,"low":142.644,"close":142.646,"volume":0.8600000143051147},{"timestamp":1742375100000,"open":142.642,"high":142.644,"low":142.642,"close":142.644,"volume":0.8600000143051147},{"timestamp":1742375160000,"open":142.643,"high":142.646,"low":142.643,"close":142.646,"volume":0.8600000143051147},{"timestamp":1742375220000,"open":142.643,"high":142.694,"low":142.643,"close":142.694,"volume":2.1500000953674316},{"timestamp":1742375280000,"open":142.745,"high":142.745,"low":142.745,"close":142.745,"volume":0.4300000071525574},{"timestamp":1742375340000,"open":142.742,"high":142.841,"low":142.742,"close":142.841,"volume":1.7200000286102295},{"timestamp":1742375400000,"open":142.843,"high":142.843,"low":142.692,"close":142.692,"volume":4.730000019073486},{"timestamp":1742375460000,"open":142.699,"high":142.699,"low":142.641,"close":142.641,"volume":1.2899999618530273},{"timestamp":1742375520000,"open":142.595,"high":142.595,"low":142.343,"close":142.395,"volume":5.590000152587891},{"timestamp":1742375580000,"open":142.341,"high":142.395,"low":142.242,"close":142.242,"volume":5.595339775085449},{"timestamp":1742375640000,"open":142.196,"high":142.245,"low":142.144,"close":142.192,"volume":3.440000057220459},{"timestamp":1742375700000,"open":142.245,"high":142.245,"low":142.191,"close":142.242,"volume":2.1500000953674316},{"timestamp":1742375760000,"open":142.243,"high":142.246,"low":142.194,"close":142.246,"volume":1.7200000286102295},{"timestamp":1742375820000,"open":142.295,"high":142.399,"low":142.243,"close":142.399,"volume":4.730000019073486},{"timestamp":1742375880000,"open":142.341,"high":142.345,"low":142.244,"close":142.291,"volume":5.159999847412109},{"timestamp":1742375940000,"open":142.291,"high":142.299,"low":142.241,"close":142.246,"volume":2.1500000953674316},{"timestamp":1742376000000,"open":142.242,"high":142.249,"low":142.144,"close":142.199,"volume":6.880000114440918},{"timestamp":1742376060000,"open":142.145,"high":142.145,"low":142.044,"close":142.093,"volume":4.300000190734863},{"timestamp":1742376180000,"open":142.094,"high":142.095,"low":142.094,"close":142.095,"volume":0.8600000143051147},{"timestamp":1742376240000,"open":142.196,"high":142.293,"low":142.141,"close":142.293,"volume":4.730000019073486},{"timestamp":1742376300000,"open":142.243,"high":142.292,"low":142.192,"close":142.241,"volume":6.019999980926514},{"timestamp":1742376360000,"open":142.299,"high":142.299,"low":142.295,"close":142.295,"volume":0.8600000143051147},{"timestamp":1742376420000,"open":142.349,"high":142.349,"low":142.341,"close":142.341,"volume":0.8600000143051147},{"timestamp":1742376480000,"open":142.344,"high":142.344,"low":142.191,"close":142.191,"volume":5.039999961853027},{"timestamp":1742376540000,"open":142.191,"high":142.191,"low":142.092,"close":142.145,"volume":1.7200000286102295},{"timestamp":1742376600000,"open":142.099,"high":142.249,"low":142.041,"close":142.249,"volume":2.582669973373413},{"timestamp":1742376660000,"open":142.245,"high":142.246,"low":142.145,"close":142.194,"volume":4.730000019073486},{"timestamp":1742376720000,"open":142.243,"high":142.346,"low":142.243,"close":142.341,"volume":3.009999990463257},{"timestamp":1742376780000,"open":142.299,"high":142.349,"low":142.291,"close":142.343,"volume":3.009999990463257},{"timestamp":1742376840000,"open":142.299,"high":142.346,"low":142.293,"close":142.341,"volume":3.869999885559082},{"timestamp":1742376900000,"open":142.396,"high":142.396,"low":142.342,"close":142.342,"volume":0.8600000143051147},{"timestamp":1742377020000,"open":142.399,"high":142.545,"low":142.399,"close":142.545,"volume":3.009999990463257},{"timestamp":1742377080000,"open":142.491,"high":142.599,"low":142.491,"close":142.595,"volume":2.5799999237060547},{"timestamp":1742377140000,"open":142.594,"high":142.646,"low":142.594,"close":142.645,"volume":1.7200000286102295},{"timestamp":1742377200000,"open":142.649,"high":142.649,"low":142.644,"close":142.644,"volume":1.7200000286102295},{"timestamp":1742377260000,"open":142.694,"high":142.741,"low":142.694,"close":142.741,"volume":0.8600000143051147},{"timestamp":1742377320000,"open":142.695,"high":142.695,"low":142.641,"close":142.641,"volume":1.2899999618530273},{"timestamp":1742377380000,"open":142.699,"high":142.699,"low":142.699,"close":142.699,"volume":0.4300000071525574},{"timestamp":1742377440000,"open":142.692,"high":142.692,"low":142.692,"close":142.692,"volume":0.4300000071525574},{"timestamp":1742377500000,"open":142.693,"high":142.743,"low":142.693,"close":142.741,"volume":2.152669906616211},{"timestamp":1742377560000,"open":142.792,"high":142.792,"low":142.692,"close":142.699,"volume":3.869999885559082},{"timestamp":1742377620000,"open":142.744,"high":142.746,"low":142.691,"close":142.691,"volume":1.7200000286102295},{"timestamp":1742377680000,"open":142.749,"high":142.749,"low":142.743,"close":142.743,"volume":0.8600000143051147},{"timestamp":1742377740000,"open":142.793,"high":142.844,"low":142.742,"close":142.844,"volume":3.009999990463257},{"timestamp":1742377800000,"open":142.899,"high":142.899,"low":142.841,"close":142.845,"volume":5.159999847412109},{"timestamp":1742377860000,"open":142.891,"high":142.895,"low":142.846,"close":142.895,"volume":1.7200000286102295},{"timestamp":1742377920000,"open":142.943,"high":142.943,"low":142.844,"close":142.849,"volume":3.869999885559082},{"timestamp":1742377980000,"open":142.741,"high":142.799,"low":142.741,"close":142.792,"volume":4.730000019073486},{"timestamp":1742378280000,"open":142.892,"high":142.892,"low":142.892,"close":142.892,"volume":0.4300000071525574},{"timestamp":1742378340000,"open":142.844,"high":142.846,"low":142.841,"close":142.841,"volume":4.730000019073486},{"timestamp":1742378400000,"open":142.841,"high":142.894,"low":142.841,"close":142.894,"volume":1.7200000286102295},{"timestamp":1742378520000,"open":142.895,"high":142.895,"low":142.892,"close":142.892,"volume":0.8600000143051147},{"timestamp":1742378640000,"open":142.942,"high":143.043,"low":142.894,"close":142.993,"volume":1.7200000286102295},{"timestamp":1742378700000,"open":142.993,"high":142.999,"low":142.941,"close":142.995,"volume":6.880000114440918},{"timestamp":1742378760000,"open":143.046,"high":143.095,"low":143.046,"close":143.095,"volume":1.2899999618530273},{"timestamp":1742378880000,"open":143.099,"high":143.099,"low":143.099,"close":143.099,"volume":0.4300000071525574},{"timestamp":1742378940000,"open":143.194,"high":143.295,"low":143.194,"close":143.295,"volume":3.869999885559082},{"timestamp":1742379000000,"open":143.295,"high":143.342,"low":143.295,"close":143.342,"volume":0.8600000143051147},{"timestamp":1742379120000,"open":143.392,"high":143.394,"low":143.344,"close":143.346,"volume":2.5799999237060547},{"timestamp":1742379180000,"open":143.391,"high":143.396,"low":143.391,"close":143.394,"volume":1.2899999618530273},{"timestamp":1742379240000,"open":143.392,"high":143.443,"low":143.392,"close":143.443,"volume":1.7200000286102295},{"timestamp":1742379300000,"open":143.444,"high":143.449,"low":143.441,"close":143.443,"volume":3.440000057220459},{"timestamp":1742379360000,"open":143.399,"high":143.399,"low":143.346,"close":143.346,"volume":1.2899999618530273},{"timestamp":1742379420000,"open":143.399,"high":143.399,"low":143.399,"close":143.399,"volume":0.4300000071525574},{"timestamp":1742379480000,"open":143.344,"high":143.395,"low":143.344,"close":143.395,"volume":0.8600000143051147},{"timestamp":1742379540000,"open":143.441,"high":143.441,"low":143.342,"close":143.396,"volume":2.5799999237060547},{"timestamp":1742379720000,"open":143.395,"high":143.395,"low":143.394,"close":143.394,"volume":0.8600000143051147},{"timestamp":1742379780000,"open":143.449,"high":143.449,"low":143.443,"close":143.443,"volume":0.8600000143051147},{"timestamp":1742379840000,"open":143.442,"high":143.442,"low":143.442,"close":143.442,"volume":0.4300000071525574},{"timestamp":1742379900000,"open":143.394,"high":143.394,"low":143.394,"close":143.394,"volume":0.4300000071525574},{"timestamp":1742379960000,"open":143.449,"high":143.449,"low":143.391,"close":143.391,"volume":0.8600000143051147},{"timestamp":1742380020000,"open":143.446,"high":143.446,"low":143.393,"close":143.393,"volume":0.432669997215271},{"timestamp":1742380080000,"open":143.345,"high":143.345,"low":143.345,"close":143.345,"volume":0.4300000071525574},{"timestamp":1742380140000,"open":143.393,"high":143.393,"low":143.393,"close":143.393,"volume":0.4300000071525574},{"timestamp":1742380260000,"open":143.396,"high":143.446,"low":143.396,"close":143.446,"volume":0.8600000143051147},{"timestamp":1742380320000,"open":143.396,"high":143.396,"low":143.396,"close":143.396,"volume":0.4300000071525574},{"timestamp":1742380380000,"open":143.344,"high":143.394,"low":143.293,"close":143.394,"volume":3.009999990463257},{"timestamp":1742380440000,"open":143.393,"high":143.393,"low":143.342,"close":143.391,"volume":2.5799999237060547},{"timestamp":1742380500000,"open":143.344,"high":143.444,"low":143.344,"close":143.395,"volume":1.7200000286102295},{"timestamp":1742380680000,"open":143.394,"high":143.394,"low":143.345,"close":143.345,"volume":0.8600000143051147},{"timestamp":1742380740000,"open":143.394,"high":143.396,"low":143.344,"close":143.345,"volume":1.7200000286102295},{"timestamp":1742380920000,"open":143.394,"high":143.394,"low":143.343,"close":143.392,"volume":1.2899999618530273},{"timestamp":1742380980000,"open":143.343,"high":143.346,"low":143.343,"close":143.346,"volume":0.8600000143051147},{"timestamp":1742381160000,"open":143.296,"high":143.346,"low":143.244,"close":143.244,"volume":2.1500000953674316},{"timestamp":1742381220000,"open":143.199,"high":143.199,"low":143.199,"close":143.199,"volume":0.4300000071525574},{"timestamp":1742381340000,"open":143.146,"high":143.146,"low":143.146,"close":143.146,"volume":0.4300000071525574},{"timestamp":1742381460000,"open":143.194,"high":143.194,"low":143.143,"close":143.146,"volume":1.2899999618530273},{"timestamp":1742381520000,"open":143.096,"high":143.149,"low":143.091,"close":143.091,"volume":2.1500000953674316},{"timestamp":1742381580000,"open":143.042,"high":143.092,"low":143.042,"close":143.092,"volume":1.2899999618530273},{"timestamp":1742381700000,"open":143.049,"high":143.049,"low":142.942,"close":142.944,"volume":1.7200000286102295},{"timestamp":1742381760000,"open":142.993,"high":142.993,"low":142.943,"close":142.943,"volume":0.8600000143051147},{"timestamp":1742381820000,"open":142.942,"high":142.942,"low":142.942,"close":142.942,"volume":0.4300000071525574},{"timestamp":1742381880000,"open":143.045,"high":143.045,"low":142.991,"close":142.991,"volume":0.8600000143051147},{"timestamp":1742381940000,"open":143.049,"high":143.049,"low":142.944,"close":142.944,"volume":2.1500000953674316},{"timestamp":1742382060000,"open":142.941,"high":142.941,"low":142.893,"close":142.893,"volume":0.8600000143051147},{"timestamp":1742382120000,"open":142.891,"high":142.891,"low":142.841,"close":142.841,"volume":0.8600000143051147},{"timestamp":1742382420000,"open":142.891,"high":142.942,"low":142.891,"close":142.942,"volume":0.8626700043678284},{"timestamp":1742382480000,"open":142.892,"high":142.892,"low":142.892,"close":142.892,"volume":0.8600000143051147},{"timestamp":1742382600000,"open":142.891,"high":142.949,"low":142.891,"close":142.949,"volume":2.1500000953674316},{"timestamp":1742382660000,"open":142.994,"high":142.994,"low":142.994,"close":142.994,"volume":0.8600000143051147},{"timestamp":1742382900000,"open":142.942,"high":142.944,"low":142.942,"close":142.944,"volume":0.8600000143051147},{"timestamp":1742383080000,"open":142.943,"high":142.943,"low":142.791,"close":142.792,"volume":1.7200000286102295},{"timestamp":1742383260000,"open":142.799,"high":142.799,"low":142.644,"close":142.644,"volume":2.1500000953674316},{"timestamp":1742383500000,"open":142.692,"high":142.696,"low":142.692,"close":142.696,"volume":0.8600000143051147},{"timestamp":1742383560000,"open":142.646,"high":142.646,"low":142.645,"close":142.645,"volume":0.8600000143051147},{"timestamp":1742383620000,"open":142.595,"high":142.646,"low":142.591,"close":142.646,"volume":2.582669973373413},{"timestamp":1742383680000,"open":142.591,"high":142.591,"low":142.542,"close":142.542,"volume":1.7200000286102295},{"timestamp":1742383740000,"open":142.491,"high":142.491,"low":142.491,"close":142.491,"volume":0.8600000143051147},{"timestamp":1742383860000,"open":142.496,"high":142.599,"low":142.444,"close":142.545,"volume":6.449999809265137},{"timestamp":1742383920000,"open":142.494,"high":142.549,"low":142.491,"close":142.494,"volume":2.1500000953674316},{"timestamp":1742384220000,"open":142.542,"high":142.543,"low":142.542,"close":142.543,"volume":0.8600000143051147},{"timestamp":1742384280000,"open":142.544,"high":142.544,"low":142.544,"close":142.544,"volume":0.4300000071525574},{"timestamp":1742384340000,"open":142.596,"high":142.596,"low":142.596,"close":142.596,"volume":0.4300000071525574},{"timestamp":1742384580000,"open":142.593,"high":142.594,"low":142.593,"close":142.594,"volume":0.8600000143051147},{"timestamp":1742384700000,"open":142.544,"high":142.544,"low":142.544,"close":142.544,"volume":0.8600000143051147},{"timestamp":1742384760000,"open":142.494,"high":142.494,"low":142.442,"close":142.442,"volume":1.2899999618530273},{"timestamp":1742384820000,"open":142.396,"high":142.445,"low":142.396,"close":142.445,"volume":1.7200000286102295},{"timestamp":1742384940000,"open":142.393,"high":142.399,"low":142.391,"close":142.392,"volume":3.009999990463257},{"timestamp":1742385120000,"open":142.393,"high":142.395,"low":142.344,"close":142.344,"volume":1.7200000286102295},{"timestamp":1742385180000,"open":142.391,"high":142.546,"low":142.391,"close":142.491,"volume":1.2899999618530273},{"timestamp":1742385240000,"open":142.499,"high":142.499,"low":142.392,"close":142.396,"volume":3.009999990463257},{"timestamp":1742385360000,"open":142.399,"high":142.399,"low":142.243,"close":142.245,"volume":4.300000190734863},{"timestamp":1742385420000,"open":142.296,"high":142.392,"low":142.292,"close":142.392,"volume":1.2953399419784546},{"timestamp":1742385480000,"open":142.441,"high":142.441,"low":142.395,"close":142.395,"volume":0.8600000143051147},{"timestamp":1742385660000,"open":142.395,"high":142.395,"low":142.242,"close":142.242,"volume":1.7200000286102295},{"timestamp":1742385840000,"open":142.193,"high":142.193,"low":142.193,"close":142.193,"volume":0.4300000071525574},{"timestamp":1742385960000,"open":142.244,"high":142.395,"low":142.244,"close":142.349,"volume":3.009999990463257},{"timestamp":1742386020000,"open":142.349,"high":142.349,"low":142.245,"close":142.245,"volume":3.440000057220459},{"timestamp":1742386080000,"open":142.241,"high":142.299,"low":142.241,"close":142.246,"volume":2.5799999237060547},{"timestamp":1742386140000,"open":142.249,"high":142.249,"low":142.245,"close":142.245,"volume":0.8600000143051147},{"timestamp":1742386200000,"open":142.243,"high":142.299,"low":142.243,"close":142.299,"volume":1.2899999618530273},{"timestamp":1742386260000,"open":142.294,"high":142.295,"low":142.291,"close":142.291,"volume":3.009999990463257},{"timestamp":1742386320000,"open":142.299,"high":142.299,"low":142.199,"close":142.199,"volume":1.2899999618530273},{"timestamp":1742386620000,"open":142.146,"high":142.194,"low":142.144,"close":142.194,"volume":1.7200000286102295},{"timestamp":1742386680000,"open":142.145,"high":142.146,"low":142.142,"close":142.142,"volume":1.2899999618530273},{"timestamp":1742386740000,"open":142.095,"high":142.095,"low":142.095,"close":142.095,"volume":0.4300000071525574},{"timestamp":1742386920000,"open":142.143,"high":142.143,"low":142.093,"close":142.093,"volume":0.8600000143051147},{"timestamp":1742387220000,"open":142.049,"high":142.049,"low":141.994,"close":141.994,"volume":1.2899999618530273},{"timestamp":1742387340000,"open":141.999,"high":142.096,"low":141.995,"close":142.092,"volume":3.869999885559082},{"timestamp":1742387400000,"open":142.142,"high":142.345,"low":142.142,"close":142.294,"volume":2.5799999237060547},{"timestamp":1742387460000,"open":142.349,"high":142.395,"low":142.349,"close":142.395,"volume":4.300000190734863},{"timestamp":1742387520000,"open":142.343,"high":142.349,"low":142.291,"close":142.296,"volume":3.869999885559082},{"timestamp":1742387580000,"open":142.299,"high":142.299,"low":142.192,"close":142.242,"volume":3.009999990463257},{"timestamp":1742387700000,"open":142.344,"high":142.344,"low":142.241,"close":142.241,"volume":3.75},{"timestamp":1742387820000,"open":142.241,"high":142.241,"low":142.193,"close":142.195,"volume":1.2899999618530273},{"timestamp":1742387880000,"open":142.246,"high":142.246,"low":142.246,"close":142.246,"volume":0.4300000071525574},{"timestamp":1742387940000,"open":142.195,"high":142.195,"low":142.195,"close":142.195,"volume":0.4300000071525574},{"timestamp":1742388060000,"open":142.346,"high":142.346,"low":142.291,"close":142.291,"volume":2.5799999237060547},{"timestamp":1742388120000,"open":142.343,"high":142.343,"low":142.343,"close":142.343,"volume":0.4300000071525574},{"timestamp":1742388240000,"open":142.342,"high":142.342,"low":142.342,"close":142.342,"volume":0.4300000071525574},{"timestamp":1742388300000,"open":142.392,"high":142.392,"low":142.391,"close":142.391,"volume":1.2899999618530273},{"timestamp":1742388540000,"open":142.345,"high":142.345,"low":142.291,"close":142.291,"volume":0.8600000143051147},{"timestamp":1742388600000,"open":142.345,"high":142.345,"low":142.293,"close":142.293,"volume":0.8600000143051147},{"timestamp":1742388900000,"open":142.245,"high":142.245,"low":142.245,"close":142.245,"volume":0.8600000143051147},{"timestamp":1742388960000,"open":142.195,"high":142.196,"low":142.195,"close":142.196,"volume":0.8600000143051147},{"timestamp":1742389080000,"open":142.244,"high":142.244,"low":142.243,"close":142.243,"volume":0.8600000143051147},{"timestamp":1742389200000,"open":142.296,"high":142.343,"low":142.296,"close":142.343,"volume":0.8600000143051147},{"timestamp":1742389380000,"open":142.349,"high":142.349,"low":142.341,"close":142.346,"volume":3.440000057220459},{"timestamp":1742389440000,"open":142.344,"high":142.399,"low":142.341,"close":142.349,"volume":7.309999942779541},{"timestamp":1742389500000,"open":142.294,"high":142.349,"low":142.294,"close":142.349,"volume":0.8600000143051147},{"timestamp":1742389560000,"open":142.394,"high":142.394,"low":142.394,"close":142.394,"volume":0.4300000071525574},{"timestamp":1742389620000,"open":142.393,"high":142.393,"low":142.393,"close":142.393,"volume":0.4300000071525574},{"timestamp":1742389740000,"open":142.395,"high":142.395,"low":142.342,"close":142.342,"volume":0.8600000143051147},{"timestamp":1742389800000,"open":142.391,"high":142.391,"low":142.391,"close":142.391,"volume":0.4300000071525574},{"timestamp":1742389920000,"open":142.449,"high":142.449,"low":142.345,"close":142.346,"volume":1.7200000286102295},{"timestamp":1742389980000,"open":142.291,"high":142.346,"low":142.291,"close":142.346,"volume":1.7200000286102295},{"timestamp":1742390040000,"open":142.294,"high":142.342,"low":142.294,"close":142.342,"volume":0.8600000143051147},{"timestamp":1742390160000,"open":142.293,"high":142.299,"low":142.291,"close":142.299,"volume":3.440000057220459},{"timestamp":1742390220000,"open":142.342,"high":142.342,"low":142.342,"close":142.342,"volume":0.4300000071525574},{"timestamp":1742390280000,"open":142.294,"high":142.343,"low":142.291,"close":142.294,"volume":2.1500000953674316},{"timestamp":1742390340000,"open":142.241,"high":142.349,"low":142.241,"close":142.349,"volume":1.7200000286102295},{"timestamp":1742390400000,"open":142.399,"high":142.399,"low":142.343,"close":142.399,"volume":1.2926700115203857},{"timestamp":1742390460000,"open":142.345,"high":142.392,"low":142.345,"close":142.392,"volume":0.8600000143051147},{"timestamp":1742390520000,"open":142.349,"high":142.349,"low":142.349,"close":142.349,"volume":0.4300000071525574},{"timestamp":1742390580000,"open":142.399,"high":142.445,"low":142.349,"close":142.445,"volume":2.5799999237060547},{"timestamp":1742390640000,"open":142.499,"high":142.499,"low":142.499,"close":142.499,"volume":0.4300000071525574},{"timestamp":1742390760000,"open":142.496,"high":142.496,"low":142.341,"close":142.341,"volume":2.1500000953674316},{"timestamp":1742390820000,"open":142.395,"high":142.396,"low":142.341,"close":142.396,"volume":2.152669906616211},{"timestamp":1742390940000,"open":142.444,"high":142.449,"low":142.444,"close":142.449,"volume":1.7200000286102295},{"timestamp":1742391000000,"open":142.393,"high":142.449,"low":142.393,"close":142.396,"volume":2.5799999237060547},{"timestamp":1742391060000,"open":142.342,"high":142.342,"low":142.241,"close":142.241,"volume":1.7200000286102295},{"timestamp":1742391180000,"open":142.246,"high":142.246,"low":142.142,"close":142.142,"volume":0.8600000143051147},{"timestamp":1742391300000,"open":142.096,"high":142.294,"low":142.096,"close":142.294,"volume":2.5799999237060547},{"timestamp":1742391360000,"open":142.291,"high":142.295,"low":142.149,"close":142.192,"volume":7.739999771118164},{"timestamp":1742391420000,"open":142.194,"high":142.196,"low":142.144,"close":142.196,"volume":1.7226699590682983},{"timestamp":1742391480000,"open":142.146,"high":142.194,"low":142.091,"close":142.091,"volume":6.880000114440918},{"timestamp":1742391540000,"open":142.144,"high":142.144,"low":142.144,"close":142.144,"volume":0.4300000071525574},{"timestamp":1742391600000,"open":142.141,"high":142.149,"low":142.141,"close":142.149,"volume":0.8600000143051147},{"timestamp":1742391660000,"open":142.199,"high":142.199,"low":142.145,"close":142.145,"volume":0.8600000143051147},{"timestamp":1742391720000,"open":142.191,"high":142.349,"low":142.143,"close":142.349,"volume":6.019999980926514},{"timestamp":1742391780000,"open":142.349,"high":142.399,"low":142.293,"close":142.342,"volume":6.452670097351074},{"timestamp":1742391840000,"open":142.299,"high":142.344,"low":142.291,"close":142.344,"volume":1.2926700115203857},{"timestamp":1742391900000,"open":142.291,"high":142.291,"low":142.193,"close":142.241,"volume":1.7200000286102295},{"timestamp":1742391960000,"open":142.195,"high":142.249,"low":142.195,"close":142.195,"volume":2.1500000953674316},{"timestamp":1742392020000,"open":142.195,"high":142.246,"low":142.192,"close":142.242,"volume":4.300000190734863},{"timestamp":1742392140000,"open":142.196,"high":142.245,"low":142.191,"close":142.243,"volume":1.7200000286102295},{"timestamp":1742392200000,"open":142.295,"high":142.392,"low":142.249,"close":142.392,"volume":1.7226699590682983},{"timestamp":1742392260000,"open":142.349,"high":142.349,"low":142.342,"close":142.343,"volume":1.7200000286102295},{"timestamp":1742392320000,"open":142.341,"high":142.344,"low":142.341,"close":142.344,"volume":0.8600000143051147},{"timestamp":1742392440000,"open":142.391,"high":142.396,"low":142.391,"close":142.393,"volume":1.7200000286102295},{"timestamp":1742392500000,"open":142.443,"high":142.443,"low":142.399,"close":142.442,"volume":1.2899999618530273},{"timestamp":1742392560000,"open":142.492,"high":142.492,"low":142.492,"close":142.492,"volume":0.4300000071525574},{"timestamp":1742392620000,"open":142.493,"high":142.545,"low":142.493,"close":142.545,"volume":1.2926700115203857},{"timestamp":1742392680000,"open":142.492,"high":142.542,"low":142.492,"close":142.542,"volume":1.7200000286102295},{"timestamp":1742392740000,"open":142.545,"high":142.545,"low":142.491,"close":142.541,"volume":1.2899999618530273},{"timestamp":1742392800000,"open":142.491,"high":142.499,"low":142.491,"close":142.499,"volume":0.8600000143051147},{"timestamp":1742392860000,"open":142.545,"high":142.545,"low":142.545,"close":142.545,"volume":0.4300000071525574},{"timestamp":1742392980000,"open":142.499,"high":142.499,"low":142.499,"close":142.499,"volume":0.4300000071525574},{"timestamp":1742393100000,"open":142.543,"high":142.543,"low":142.543,"close":142.543,"volume":0.4300000071525574},{"timestamp":1742393160000,"open":142.499,"high":142.499,"low":142.499,"close":142.499,"volume":0.4300000071525574},{"timestamp":1742393220000,"open":142.546,"high":142.546,"low":142.499,"close":142.499,"volume":0.8600000143051147},{"timestamp":1742393280000,"open":142.545,"high":142.545,"low":142.493,"close":142.493,"volume":0.8626700043678284},{"timestamp":1742393340000,"open":142.541,"high":142.591,"low":142.541,"close":142.545,"volume":1.2899999618530273},{"timestamp":1742393400000,"open":142.591,"high":142.591,"low":142.496,"close":142.546,"volume":2.1500000953674316},{"timestamp":1742393460000,"open":142.499,"high":142.541,"low":142.495,"close":142.541,"volume":1.2899999618530273},{"timestamp":1742393520000,"open":142.594,"high":142.599,"low":142.542,"close":142.542,"volume":1.7200000286102295},{"timestamp":1742393580000,"open":142.591,"high":142.591,"low":142.543,"close":142.543,"volume":0.8600000143051147},{"timestamp":1742393640000,"open":142.549,"high":142.549,"low":142.549,"close":142.549,"volume":0.4300000071525574},{"timestamp":1742393700000,"open":142.494,"high":142.494,"low":142.494,"close":142.494,"volume":0.4300000071525574},{"timestamp":1742393940000,"open":142.544,"high":142.544,"low":142.544,"close":142.544,"volume":0.4300000071525574},{"timestamp":1742394000000,"open":142.493,"high":142.493,"low":142.442,"close":142.442,"volume":0.8600000143051147},{"timestamp":1742394060000,"open":142.392,"high":142.443,"low":142.392,"close":142.443,"volume":0.8600000143051147},{"timestamp":1742394120000,"open":142.449,"high":142.593,"low":142.392,"close":142.593,"volume":3.009999990463257},{"timestamp":1742394300000,"open":142.593,"high":142.593,"low":142.499,"close":142.499,"volume":0.8600000143051147},{"timestamp":1742394360000,"open":142.496,"high":142.545,"low":142.496,"close":142.499,"volume":1.7200000286102295},{"timestamp":1742394420000,"open":142.495,"high":142.541,"low":142.494,"close":142.541,"volume":1.7200000286102295},{"timestamp":1742394480000,"open":142.495,"high":142.495,"low":142.495,"close":142.495,"volume":0.4300000071525574},{"timestamp":1742394540000,"open":142.544,"high":142.544,"low":142.494,"close":142.541,"volume":1.2899999618530273},{"timestamp":1742394600000,"open":142.493,"high":142.649,"low":142.493,"close":142.645,"volume":2.5799999237060547},{"timestamp":1742394720000,"open":142.649,"high":142.649,"low":142.641,"close":142.641,"volume":0.8600000143051147},{"timestamp":1742394900000,"open":142.641,"high":142.649,"low":142.593,"close":142.593,"volume":3.009999990463257},{"timestamp":1742394960000,"open":142.642,"high":142.746,"low":142.641,"close":142.696,"volume":2.152669906616211},{"timestamp":1742395020000,"open":142.695,"high":142.695,"low":142.643,"close":142.643,"volume":0.7400000095367432},{"timestamp":1742395080000,"open":142.643,"high":142.643,"low":142.643,"close":142.643,"volume":0.4300000071525574},{"timestamp":1742395140000,"open":142.591,"high":142.591,"low":142.591,"close":142.591,"volume":0.4300000071525574},{"timestamp":1742395260000,"open":142.644,"high":142.644,"low":142.542,"close":142.596,"volume":2.582669973373413},{"timestamp":1742395440000,"open":142.591,"high":142.594,"low":142.543,"close":142.594,"volume":2.5799999237060547},{"timestamp":1742395500000,"open":142.545,"high":142.599,"low":142.545,"close":142.599,"volume":1.7200000286102295},{"timestamp":1742395560000,"open":142.642,"high":142.695,"low":142.641,"close":142.642,"volume":2.5799999237060547},{"timestamp":1742395680000,"open":142.691,"high":142.691,"low":142.691,"close":142.691,"volume":0.4300000071525574},{"timestamp":1742395740000,"open":142.696,"high":142.746,"low":142.644,"close":142.644,"volume":1.2926700115203857},{"timestamp":1742395800000,"open":142.594,"high":142.599,"low":142.592,"close":142.592,"volume":1.2899999618530273},{"timestamp":1742395860000,"open":142.645,"high":142.645,"low":142.645,"close":142.645,"volume":0.4300000071525574},{"timestamp":1742395920000,"open":142.594,"high":142.645,"low":142.591,"close":142.645,"volume":6.449999809265137},{"timestamp":1742395980000,"open":142.642,"high":142.792,"low":142.642,"close":142.792,"volume":1.2899999618530273},{"timestamp":1742396040000,"open":142.749,"high":142.749,"low":142.742,"close":142.742,"volume":0.8600000143051147},{"timestamp":1742396160000,"open":142.792,"high":142.995,"low":142.792,"close":142.995,"volume":3.440000057220459},{"timestamp":1742396280000,"open":142.996,"high":142.996,"low":142.893,"close":142.941,"volume":2.0299999713897705},{"timestamp":1742396340000,"open":142.945,"high":143.094,"low":142.895,"close":142.896,"volume":4.300000190734863},{"timestamp":1742396400000,"open":142.891,"high":142.999,"low":142.891,"close":142.993,"volume":3.0126700401306152},{"timestamp":1742396460000,"open":142.993,"high":143.093,"low":142.993,"close":143.041,"volume":1.7200000286102295},{"timestamp":1742396520000,"open":143.045,"high":143.096,"low":143.045,"close":143.096,"volume":0.8600000143051147},{"timestamp":1742396580000,"open":143.194,"high":143.296,"low":143.194,"close":143.293,"volume":2.1500000953674316},{"timestamp":1742396640000,"open":143.344,"high":143.345,"low":143.344,"close":143.345,"volume":0.8600000143051147},{"timestamp":1742396700000,"open":143.343,"high":143.346,"low":143.343,"close":143.345,"volume":1.2899999618530273},{"timestamp":1742396760000,"open":143.293,"high":143.293,"low":143.091,"close":143.142,"volume":2.1500000953674316},{"timestamp":1742396880000,"open":143.146,"high":143.195,"low":143.146,"close":143.195,"volume":1.7200000286102295},{"timestamp":1742396940000,"open":143.194,"high":143.194,"low":143.046,"close":143.095,"volume":1.600000023841858},{"timestamp":1742397000000,"open":143.142,"high":143.195,"low":143.142,"close":143.144,"volume":1.2899999618530273},{"timestamp":1742397060000,"open":143.199,"high":143.199,"low":143.141,"close":143.141,"volume":0.8600000143051147},{"timestamp":1742397120000,"open":143.146,"high":143.146,"low":143.043,"close":143.043,"volume":2.4600000381469727},{"timestamp":1742397360000,"open":142.999,"high":142.999,"low":142.842,"close":142.896,"volume":3.440000057220459},{"timestamp":1742397420000,"open":142.944,"high":142.944,"low":142.896,"close":142.896,"volume":0.8600000143051147},{"timestamp":1742397480000,"open":142.949,"high":142.949,"low":142.842,"close":142.843,"volume":5.159999847412109},{"timestamp":1742397540000,"open":142.894,"high":142.899,"low":142.842,"close":142.844,"volume":2.5799999237060547},{"timestamp":1742397600000,"open":142.793,"high":142.796,"low":142.744,"close":142.744,"volume":1.7200000286102295},{"timestamp":1742397840000,"open":142.746,"high":142.746,"low":142.645,"close":142.646,"volume":2.1500000953674316},{"timestamp":1742397900000,"open":142.741,"high":142.791,"low":142.741,"close":142.745,"volume":1.2899999618530273},{"timestamp":1742397960000,"open":142.744,"high":142.794,"low":142.694,"close":142.746,"volume":3.440000057220459},{"timestamp":1742398020000,"open":142.749,"high":142.749,"low":142.749,"close":142.749,"volume":0.4300000071525574},{"timestamp":1742398080000,"open":142.749,"high":142.749,"low":142.691,"close":142.691,"volume":1.2899999618530273},{"timestamp":1742398140000,"open":142.742,"high":142.743,"low":142.694,"close":142.694,"volume":1.600000023841858},{"timestamp":1742398200000,"open":142.794,"high":142.849,"low":142.794,"close":142.846,"volume":2.1500000953674316},{"timestamp":1742398380000,"open":142.899,"high":142.899,"low":142.849,"close":142.896,"volume":1.7200000286102295},{"timestamp":1742398440000,"open":142.842,"high":142.893,"low":142.793,"close":142.843,"volume":5.590000152587891},{"timestamp":1742398500000,"open":142.849,"high":142.849,"low":142.849,"close":142.849,"volume":0.4300000071525574},{"timestamp":1742398560000,"open":142.893,"high":142.893,"low":142.842,"close":142.843,"volume":1.7200000286102295},{"timestamp":1742398620000,"open":142.894,"high":142.894,"low":142.841,"close":142.841,"volume":2.1500000953674316},{"timestamp":1742398680000,"open":142.891,"high":142.899,"low":142.842,"close":142.896,"volume":2.152669906616211},{"timestamp":1742398740000,"open":142.896,"high":142.896,"low":142.791,"close":142.841,"volume":2.1500000953674316},{"timestamp":1742398800000,"open":142.792,"high":142.792,"low":142.792,"close":142.792,"volume":0.4300000071525574},{"timestamp":1742398860000,"open":142.845,"high":142.849,"low":142.791,"close":142.799,"volume":3.0126700401306152},{"timestamp":1742398920000,"open":142.894,"high":142.894,"low":142.844,"close":142.844,"volume":0.8600000143051147},{"timestamp":1742399100000,"open":142.892,"high":142.899,"low":142.891,"close":142.891,"volume":4.300000190734863},{"timestamp":1742399160000,"open":142.895,"high":142.996,"low":142.894,"close":142.996,"volume":3.009999990463257},{"timestamp":1742399220000,"open":143.049,"high":143.049,"low":142.993,"close":143.045,"volume":1.2899999618530273},{"timestamp":1742399280000,"open":142.992,"high":143.044,"low":142.992,"close":143.044,"volume":0.8600000143051147},{"timestamp":1742399400000,"open":143.091,"high":143.095,"low":142.946,"close":142.949,"volume":3.440000057220459},{"timestamp":1742399640000,"open":142.993,"high":142.993,"low":142.941,"close":142.946,"volume":1.7226699590682983},{"timestamp":1742399700000,"open":142.899,"high":142.945,"low":142.899,"close":142.945,"volume":1.2899999618530273},{"timestamp":1742399760000,"open":142.995,"high":142.996,"low":142.892,"close":142.946,"volume":2.5799999237060547},{"timestamp":1742399880000,"open":142.992,"high":142.992,"low":142.992,"close":142.992,"volume":0.4300000071525574},{"timestamp":1742399940000,"open":142.946,"high":142.996,"low":142.941,"close":142.996,"volume":3.440000057220459},{"timestamp":1742400000000,"open":142.944,"high":142.993,"low":142.894,"close":142.894,"volume":4.302670001983643},{"timestamp":1742400120000,"open":142.945,"high":142.949,"low":142.892,"close":142.896,"volume":2.582669973373413},{"timestamp":1742400180000,"open":142.893,"high":142.893,"low":142.849,"close":142.849,"volume":0.8600000143051147},{"timestamp":1742400240000,"open":142.841,"high":142.841,"low":142.841,"close":142.841,"volume":0.4300000071525574},{"timestamp":1742400300000,"open":142.793,"high":142.996,"low":142.793,"close":142.996,"volume":2.1500000953674316},{"timestamp":1742400360000,"open":142.943,"high":142.996,"low":142.895,"close":142.945,"volume":3.009999990463257},{"timestamp":1742400420000,"open":142.996,"high":142.996,"low":142.941,"close":142.993,"volume":1.2899999618530273},{"timestamp":1742400480000,"open":142.945,"high":142.945,"low":142.945,"close":142.945,"volume":0.4300000071525574},{"timestamp":1742400540000,"open":142.944,"high":142.949,"low":142.899,"close":142.899,"volume":1.1699999570846558},{"timestamp":1742400600000,"open":142.943,"high":142.943,"low":142.895,"close":142.895,"volume":0.8600000143051147},{"timestamp":1742400660000,"open":142.944,"high":142.944,"low":142.894,"close":142.894,"volume":0.8600000143051147},{"timestamp":1742400720000,"open":142.941,"high":142.945,"low":142.891,"close":142.892,"volume":3.009999990463257},{"timestamp":1742400780000,"open":142.894,"high":142.894,"low":142.841,"close":142.845,"volume":3.869999885559082},{"timestamp":1742400840000,"open":142.841,"high":142.841,"low":142.746,"close":142.746,"volume":1.7200000286102295},{"timestamp":1742400900000,"open":142.742,"high":142.799,"low":142.695,"close":142.743,"volume":2.1500000953674316},{"timestamp":1742400960000,"open":142.695,"high":142.745,"low":142.694,"close":142.745,"volume":1.7200000286102295},{"timestamp":1742401020000,"open":142.791,"high":142.794,"low":142.742,"close":142.744,"volume":6.019999980926514},{"timestamp":1742401080000,"open":142.744,"high":142.744,"low":142.741,"close":142.741,"volume":0.8600000143051147},{"timestamp":1742401140000,"open":142.796,"high":142.849,"low":142.741,"close":142.846,"volume":8.600000381469727},{"timestamp":1742401200000,"open":142.795,"high":142.899,"low":142.792,"close":142.841,"volume":3.4426701068878174},{"timestamp":1742401260000,"open":142.845,"high":142.896,"low":142.841,"close":142.846,"volume":4.730000019073486},{"timestamp":1742401320000,"open":142.894,"high":142.895,"low":142.842,"close":142.844,"volume":2.5799999237060547},{"timestamp":1742401380000,"open":142.891,"high":142.896,"low":142.794,"close":142.895,"volume":4.300000190734863},{"timestamp":1742401440000,"open":142.846,"high":142.846,"low":142.795,"close":142.846,"volume":2.5799999237060547}]