[{"timestamp":1742371200000,"open":141.299,"high":141.437,"low":141.089,"close":141.139,"volume":10.359999656677246},{"timestamp":1742371260000,"open":141.184,"high":141.597,"low":141.184,"close":141.586,"volume":6.289999961853027},{"timestamp":1742371320000,"open":141.585,"high":141.643,"low":141.396,"close":141.396,"volume":10.460229873657227},{"timestamp":1742371380000,"open":141.342,"high":141.397,"low":141.282,"close":141.289,"volume":5.920470237731934},{"timestamp":1742371440000,"open":141.245,"high":141.245,"low":141.097,"close":141.097,"volume":2.9600000381469727},{"timestamp":1742371500000,"open":141.139,"high":141.346,"low":141.139,"close":141.299,"volume":2.9600000381469727},{"timestamp":1742371620000,"open":141.343,"high":141.343,"low":141.142,"close":141.199,"volume":4.070000171661377},{"timestamp":1742371680000,"open":141.145,"high":141.297,"low":141.082,"close":141.132,"volume":8.420000076293945},{"timestamp":1742371740000,"open":141.195,"high":141.344,"low":141.195,"close":141.344,"volume":3.3299999237060547},{"timestamp":1742371800000,"open":141.332,"high":141.342,"low":141.132,"close":141.132,"volume":5.460470199584961},{"timestamp":1742371860000,"open":141.086,"high":141.147,"low":141.084,"close":141.089,"volume":1.850000023841858},{"timestamp":1742371920000,"open":141.086,"high":141.086,"low":140.886,"close":140.895,"volume":3.890000104904175},{"timestamp":1742371980000,"open":140.89,"high":140.944,"low":140.836,"close":140.936,"volume":2.5},{"timestamp":1742372040000,"open":140.945,"high":140.945,"low":140.832,"close":140.897,"volume":2.2204699516296387},{"timestamp":1742372160000,"open":140.893,"high":140.984,"low":140.893,"close":140.984,"volume":1.850000023841858},{"timestamp":1742372220000,"open":140.932,"high":141.046,"low":140.932,"close":140.947,"volume":7.680469989776611},{"timestamp":1742372280000,"open":140.943,"high":140.949,"low":140.935,"close":140.935,"volume":1.7604700326919556},{"timestamp":1742372340000,"open":140.984,"high":141.047,"low":140.934,"close":140.982,"volume":2.5904700756073},{"timestamp":1742372400000,"open":141.043,"high":141.149,"low":141.043,"close":141.084,"volume":4.440000057220459},{"timestamp":1742372460000,"open":141.093,"high":141.093,"low":141.032,"close":141.032,"volume":0.7400000095367432},{"timestamp":1742372520000,"open":141.082,"high":141.082,"low":141.032,"close":141.043,"volume":1.4800000190734863},{"timestamp":1742372580000,"open":141.097,"high":141.097,"low":141.043,"close":141.043,"volume":0.7400000095367432},{"timestamp":1742372640000,"open":141.039,"high":141.042,"low":140.982,"close":140.982,"volume":2.2200000286102295},{"timestamp":1742372700000,"open":141.034,"high":141.096,"low":140.989,"close":140.999,"volume":3.3299999237060547},{"timestamp":1742372760000,"open":140.982,"high":141.049,"low":140.982,"close":140.984,"volume":3.3299999237060547},{"timestamp":1742372820000,"open":140.999,"high":140.999,"low":140.935,"close":140.935,"volume":0.37046998739242554},{"timestamp":1742372880000,"open":140.945,"high":140.995,"low":140.945,"close":140.984,"volume":3.700000047683716},{"timestamp":1742372940000,"open":140.993,"high":141.049,"low":140.982,"close":141.042,"volume":4.070000171661377},{"timestamp":1742373000000,"open":141.089,"high":141.097,"low":140.933,"close":140.936,"volume":4.809999942779541},{"timestamp":1742373060000,"open":140.943,"high":140.945,"low":140.937,"close":140.937,"volume":1.4800000190734863},{"timestamp":1742373120000,"open":140.986,"high":140.986,"low":140.986,"close":140.986,"volume":0.3700000047683716},{"timestamp":1742373180000,"open":140.932,"high":140.949,"low":140.932,"close":140.949,"volume":0.7400000095367432},{"timestamp":1742373240000,"open":140.895,"high":140.897,"low":140.887,"close":140.897,"volume":2.2200000286102295},{"timestamp":1742373300000,"open":140.893,"high":140.935,"low":140.832,"close":140.836,"volume":2.9600000381469727},{"timestamp":1742373360000,"open":140.882,"high":141.096,"low":140.832,"close":141.085,"volume":4.070000171661377},{"timestamp":1742373420000,"open":141.043,"high":141.045,"low":141.043,"close":141.045,"volume":0.7400000095367432},{"timestamp":1742373540000,"open":140.995,"high":141.044,"low":140.995,"close":141.044,"volume":0.7400000095367432},{"timestamp":1742373600000,"open":141.045,"high":141.045,"low":140.943,"close":140.946,"volume":1.6699999570846558},{"timestamp":1742373660000,"open":140.893,"high":140.893,"low":140.882,"close":140.882,"volume":0.7400000095367432},{"timestamp":1742373720000,"open":140.932,"high":140.932,"low":140.836,"close":140.836,"volume":2.5899999141693115},{"timestamp":1742373780000,"open":140.837,"high":140.849,"low":140.835,"close":140.842,"volume":3.3299999237060547},{"timestamp":1742373840000,"open":140.796,"high":140.796,"low":140.683,"close":140.733,"volume":1.4800000190734863},{"timestamp":1742373900000,"open":140.693,"high":140.733,"low":140.689,"close":140.733,"volume":1.1100000143051147},{"timestamp":1742373960000,"open":140.736,"high":140.794,"low":140.736,"close":140.782,"volume":4.440229892730713},{"timestamp":1742374020000,"open":140.789,"high":140.836,"low":140.782,"close":140.782,"volume":2.5899999141693115},{"timestamp":1742374080000,"open":140.845,"high":140.845,"low":140.845,"close":140.845,"volume":0.3700000047683716},{"timestamp":1742374140000,"open":140.885,"high":140.946,"low":140.885,"close":140.946,"volume":1.1100000143051147},{"timestamp":1742374200000,"open":140.889,"high":140.892,"low":140.836,"close":140.844,"volume":2.2204699516296387},{"timestamp":1742374260000,"open":140.835,"high":140.835,"low":140.835,"close":140.835,"volume":0.3700000047683716},{"timestamp":1742374320000,"open":140.792,"high":140.792,"low":140.792,"close":140.792,"volume":0.3700000047683716},{"timestamp":1742374380000,"open":140.833,"high":140.833,"low":140.833,"close":140.833,"volume":0.3700000047683716},{"timestamp":1742374440000,"open":140.836,"high":140.837,"low":140.836,"close":140.837,"volume":0.7400000095367432},{"timestamp":1742374500000,"open":140.784,"high":140.837,"low":140.784,"close":140.799,"volume":2.5899999141693115},{"timestamp":1742374560000,"open":140.847,"high":140.847,"low":140.839,"close":140.839,"volume":0.7400000095367432},{"timestamp":1742374620000,"open":140.899,"high":140.937,"low":140.899,"close":140.937,"volume":0.7400000095367432},{"timestamp":1742374680000,"open":140.894,"high":140.932,"low":140.884,"close":140.896,"volume":1.4800000190734863},{"timestamp":1742374740000,"open":140.945,"high":140.945,"low":140.945,"close":140.945,"volume":0.3700000047683716},{"timestamp":1742374800000,"open":140.947,"high":140.996,"low":140.947,"close":140.993,"volume":1.1100000143051147},{"timestamp":1742374860000,"open":141.047,"high":141.047,"low":140.984,"close":141.036,"volume":1.850000023841858},{"timestamp":1742374920000,"open":140.997,"high":140.997,"low":140.886,"close":140.936,"volume":3.3299999237060547},{"timestamp":1742374980000,"open":140.982,"high":140.996,"low":140.943,"close":140.982,"volume":2.2200000286102295},{"timestamp":1742375040000,"open":140.947,"high":140.995,"low":140.947,"close":140.989,"volume":1.1100000143051147},{"timestamp":1742375100000,"open":140.989,"high":141.087,"low":140.986,"close":141.034,"volume":2.9600000381469727},{"timestamp":1742375160000,"open":141.097,"high":141.097,"low":140.982,"close":140.982,"volume":3.6104700565338135},{"timestamp":1742375220000,"open":140.997,"high":141.083,"low":140.982,"close":141.045,"volume":3.3299999237060547},{"timestamp":1742375280000,"open":141.096,"high":141.143,"low":141.035,"close":141.094,"volume":4.440000057220459},{"timestamp":1742375340000,"open":141.144,"high":141.146,"low":141.084,"close":141.136,"volume":1.4800000190734863},{"timestamp":1742375400000,"open":141.132,"high":141.132,"low":140.997,"close":140.997,"volume":2.2204699516296387},{"timestamp":1742375460000,"open":140.984,"high":140.997,"low":140.946,"close":140.947,"volume":1.850000023841858},{"timestamp":1742375520000,"open":140.943,"high":140.997,"low":140.935,"close":140.935,"volume":1.850000023841858},{"timestamp":1742375580000,"open":140.889,"high":140.946,"low":140.885,"close":140.893,"volume":3.3299999237060547},{"timestamp":1742375640000,"open":140.886,"high":140.886,"low":140.886,"close":140.886,"volume":0.3700000047683716},{"timestamp":1742375700000,"open":140.933,"high":140.933,"low":140.883,"close":140.883,"volume":1.1100000143051147},{"timestamp":1742375760000,"open":140.946,"high":140.946,"low":140.885,"close":140.892,"volume":2.5899999141693115},{"timestamp":1742375820000,"open":140.949,"high":140.949,"low":140.949,"close":140.949,"volume":0.3700000047683716},{"timestamp":1742375880000,"open":140.941,"high":140.941,"low":140.839,"close":140.839,"volume":2.130000114440918},{"timestamp":1742375940000,"open":140.882,"high":140.887,"low":140.882,"close":140.887,"volume":0.7400000095367432},{"timestamp":1742376000000,"open":140.899,"high":140.899,"low":140.837,"close":140.895,"volume":5.550000190734863},{"timestamp":1742376060000,"open":140.885,"high":140.935,"low":140.884,"close":140.933,"volume":2.5899999141693115},{"timestamp":1742376120000,"open":140.944,"high":140.944,"low":140.887,"close":140.887,"volume":1.1100000143051147},{"timestamp":1742376180000,"open":140.895,"high":140.943,"low":140.883,"close":140.892,"volume":1.850000023841858},{"timestamp":1742376240000,"open":140.944,"high":140.996,"low":140.896,"close":140.934,"volume":4.070000171661377},{"timestamp":1742376360000,"open":140.986,"high":140.997,"low":140.983,"close":140.983,"volume":2.2200000286102295},{"timestamp":1742376420000,"open":140.989,"high":140.989,"low":140.989,"close":140.989,"volume":0.3700000047683716},{"timestamp":1742376480000,"open":140.984,"high":140.999,"low":140.937,"close":140.999,"volume":0.7404699921607971},{"timestamp":1742376540000,"open":140.995,"high":141.046,"low":140.983,"close":141.044,"volume":4.440000057220459},{"timestamp":1742376600000,"open":140.984,"high":141.044,"low":140.982,"close":140.992,"volume":3.700000047683716},{"timestamp":1742376660000,"open":141.043,"high":141.043,"low":141.037,"close":141.037,"volume":0.7400000095367432},{"timestamp":1742376720000,"open":141.089,"high":141.099,"low":141.033,"close":141.092,"volume":5.920000076293945},{"timestamp":1742376780000,"open":141.094,"high":141.097,"low":141.089,"close":141.089,"volume":1.1100000143051147},{"timestamp":1742376840000,"open":141.043,"high":141.097,"low":141.036,"close":141.087,"volume":2.5904700756073},{"timestamp":1742376900000,"open":141.094,"high":141.099,"low":141.086,"close":141.086,"volume":1.0199999809265137},{"timestamp":1742376960000,"open":141.044,"high":141.094,"low":141.044,"close":141.082,"volume":2.2200000286102295},{"timestamp":1742377020000,"open":141.047,"high":141.099,"low":141.033,"close":141.099,"volume":2.5899999141693115},{"timestamp":1742377080000,"open":141.134,"high":141.139,"low":141.095,"close":141.095,"volume":0.7404699921607971},{"timestamp":1742377140000,"open":141.087,"high":141.249,"low":141.086,"close":141.249,"volume":4.070000171661377},{"timestamp":1742377200000,"open":141.249,"high":141.285,"low":141.233,"close":141.242,"volume":2.2200000286102295},{"timestamp":1742377320000,"open":141.232,"high":141.286,"low":141.232,"close":141.286,"volume":2.960469961166382},{"timestamp":1742377380000,"open":141.242,"high":141.297,"low":141.234,"close":141.297,"volume":1.850000023841858},{"timestamp":1742377440000,"open":141.285,"high":141.299,"low":141.235,"close":141.297,"volume":4.070469856262207},{"timestamp":1742377500000,"open":141.285,"high":141.335,"low":141.285,"close":141.335,"volume":3.700000047683716},{"timestamp":1742377560000,"open":141.332,"high":141.387,"low":141.332,"close":141.387,"volume":1.4800000190734863},{"timestamp":1742377620000,"open":141.389,"high":141.397,"low":141.334,"close":141.396,"volume":4.070000171661377},{"timestamp":1742377680000,"open":141.383,"high":141.383,"low":141.339,"close":141.345,"volume":1.850000023841858},{"timestamp":1742377740000,"open":141.292,"high":141.297,"low":141.193,"close":141.239,"volume":4.070469856262207},{"timestamp":1742377800000,"open":141.187,"high":141.196,"low":141.135,"close":141.135,"volume":1.4800000190734863},{"timestamp":1742377860000,"open":141.145,"high":141.287,"low":141.084,"close":141.234,"volume":4.440000057220459},{"timestamp":1742377920000,"open":141.293,"high":141.293,"low":141.249,"close":141.249,"volume":0.7400000095367432},{"timestamp":1742377980000,"open":141.287,"high":141.297,"low":141.182,"close":141.182,"volume":2.5899999141693115},{"timestamp":1742378040000,"open":141.184,"high":141.199,"low":141.134,"close":141.196,"volume":2.2200000286102295},{"timestamp":1742378160000,"open":141.144,"high":141.297,"low":141.144,"close":141.297,"volume":4.070469856262207},{"timestamp":1742378220000,"open":141.292,"high":141.296,"low":141.232,"close":141.294,"volume":4.070000171661377},{"timestamp":1742378280000,"open":141.293,"high":141.299,"low":141.293,"close":141.299,"volume":1.4800000190734863},{"timestamp":1742378400000,"open":141.247,"high":141.247,"low":141.237,"close":141.244,"volume":1.4800000190734863},{"timestamp":1742378460000,"open":141.246,"high":141.293,"low":141.237,"close":141.293,"volume":1.1100000143051147},{"timestamp":1742378520000,"open":141.334,"high":141.347,"low":141.286,"close":141.297,"volume":4.440000057220459},{"timestamp":1742378580000,"open":141.349,"high":141.349,"low":141.344,"close":141.344,"volume":0.37046998739242554},{"timestamp":1742378760000,"open":141.295,"high":141.344,"low":141.283,"close":141.283,"volume":1.850000023841858},{"timestamp":1742378820000,"open":141.346,"high":141.346,"low":141.342,"close":141.342,"volume":0.7400000095367432},{"timestamp":1742378880000,"open":141.345,"high":141.346,"low":141.345,"close":141.346,"volume":0.7400000095367432},{"timestamp":1742378940000,"open":141.333,"high":141.397,"low":141.333,"close":141.344,"volume":6.289999961853027},{"timestamp":1742379000000,"open":141.385,"high":141.395,"low":141.333,"close":141.349,"volume":3.700000047683716},{"timestamp":1742379060000,"open":141.383,"high":141.393,"low":141.382,"close":141.382,"volume":1.1100000143051147},{"timestamp":1742379120000,"open":141.433,"high":141.449,"low":141.382,"close":141.436,"volume":6.940470218658447},{"timestamp":1742379240000,"open":141.436,"high":141.439,"low":141.436,"close":141.439,"volume":0.7400000095367432},{"timestamp":1742379300000,"open":141.499,"high":141.499,"low":141.432,"close":141.432,"volume":2.9600000381469727},{"timestamp":1742379360000,"open":141.484,"high":141.497,"low":141.432,"close":141.444,"volume":1.4804699420928955},{"timestamp":1742379420000,"open":141.449,"high":141.497,"low":141.432,"close":141.486,"volume":2.9600000381469727},{"timestamp":1742379480000,"open":141.483,"high":141.485,"low":141.483,"close":141.485,"volume":1.1100000143051147},{"timestamp":1742379600000,"open":141.447,"high":141.487,"low":141.433,"close":141.433,"volume":1.4800000190734863},{"timestamp":1742379660000,"open":141.496,"high":141.496,"low":141.435,"close":141.493,"volume":2.2200000286102295},{"timestamp":1742379720000,"open":141.499,"high":141.499,"low":141.484,"close":141.484,"volume":0.7400000095367432},{"timestamp":1742379780000,"open":141.487,"high":141.487,"low":141.487,"close":141.487,"volume":0.3700000047683716},{"timestamp":1742379840000,"open":141.483,"high":141.549,"low":141.483,"close":141.549,"volume":1.850000023841858},{"timestamp":1742379900000,"open":141.539,"high":141.542,"low":141.539,"close":141.539,"volume":1.1100000143051147},{"timestamp":1742379960000,"open":141.497,"high":141.497,"low":141.433,"close":141.433,"volume":1.1100000143051147},{"timestamp":1742380020000,"open":141.492,"high":141.492,"low":141.435,"close":141.435,"volume":0.7400000095367432},{"timestamp":1742380080000,"open":141.495,"high":141.495,"low":141.436,"close":141.436,"volume":0.7400000095367432},{"timestamp":1742380200000,"open":141.446,"high":141.497,"low":141.446,"close":141.497,"volume":1.1100000143051147},{"timestamp":1742380260000,"open":141.435,"high":141.435,"low":141.435,"close":141.435,"volume":0.3700000047683716},{"timestamp":1742380320000,"open":141.389,"high":141.389,"low":141.389,"close":141.389,"volume":0.3700000047683716},{"timestamp":1742380380000,"open":141.339,"high":141.392,"low":141.339,"close":141.392,"volume":1.1100000143051147},{"timestamp":1742380440000,"open":141.432,"high":141.436,"low":141.394,"close":141.436,"volume":1.1104700565338135},{"timestamp":1742380620000,"open":141.489,"high":141.536,"low":141.489,"close":141.535,"volume":1.4800000190734863},{"timestamp":1742380680000,"open":141.492,"high":141.544,"low":141.492,"close":141.544,"volume":0.7400000095367432},{"timestamp":1742380740000,"open":141.493,"high":141.543,"low":141.493,"close":141.543,"volume":0.7400000095367432},{"timestamp":1742380800000,"open":141.549,"high":141.549,"low":141.549,"close":141.549,"volume":0.3700000047683716},{"timestamp":1742381100000,"open":141.534,"high":141.597,"low":141.533,"close":141.585,"volume":1.850000023841858},{"timestamp":1742381160000,"open":141.587,"high":141.635,"low":141.583,"close":141.583,"volume":1.4800000190734863},{"timestamp":1742381220000,"open":141.637,"high":141.699,"low":141.632,"close":141.645,"volume":2.2200000286102295},{"timestamp":1742381280000,"open":141.599,"high":141.643,"low":141.594,"close":141.594,"volume":1.1100000143051147},{"timestamp":1742381340000,"open":141.636,"high":141.636,"low":141.582,"close":141.582,"volume":1.1100000143051147},{"timestamp":1742381400000,"open":141.592,"high":141.592,"low":141.592,"close":141.592,"volume":0.3700000047683716},{"timestamp":1742381460000,"open":141.587,"high":141.592,"low":141.587,"close":141.592,"volume":1.1100000143051147},{"timestamp":1742381520000,"open":141.643,"high":141.643,"low":141.643,"close":141.643,"volume":0.3700000047683716},{"timestamp":1742381640000,"open":141.582,"high":141.642,"low":141.582,"close":141.637,"volume":1.850469946861267},{"timestamp":1742381700000,"open":141.597,"high":141.599,"low":141.595,"close":141.599,"volume":1.1100000143051147},{"timestamp":1742381760000,"open":141.636,"high":141.636,"low":141.587,"close":141.587,"volume":1.1100000143051147},{"timestamp":1742381820000,"open":141.599,"high":141.599,"low":141.584,"close":141.592,"volume":1.1100000143051147},{"timestamp":1742381940000,"open":141.596,"high":141.649,"low":141.593,"close":141.593,"volume":2.9600000381469727},{"timestamp":1742382000000,"open":141.585,"high":141.647,"low":141.585,"close":141.647,"volume":1.4800000190734863},{"timestamp":1742382060000,"open":141.643,"high":141.643,"low":141.583,"close":141.587,"volume":1.0199999809265137},{"timestamp":1742382120000,"open":141.589,"high":141.589,"low":141.589,"close":141.589,"volume":0.3700000047683716},{"timestamp":1742382180000,"open":141.587,"high":141.587,"low":141.587,"close":141.587,"volume":0.3700000047683716},{"timestamp":1742382240000,"open":141.587,"high":141.643,"low":141.582,"close":141.599,"volume":3.3299999237060547},{"timestamp":1742382360000,"open":141.642,"high":141.642,"low":141.599,"close":141.599,"volume":0.7400000095367432},{"timestamp":1742382420000,"open":141.647,"high":141.699,"low":141.646,"close":141.699,"volume":1.4800000190734863},{"timestamp":1742382480000,"open":141.643,"high":141.643,"low":141.594,"close":141.594,"volume":1.4800000190734863},{"timestamp":1742382600000,"open":141.596,"high":141.643,"low":141.582,"close":141.643,"volume":2.5899999141693115},{"timestamp":1742382960000,"open":141.593,"high":141.593,"low":141.583,"close":141.583,"volume":0.7400000095367432},{"timestamp":1742383020000,"open":141.644,"high":141.644,"low":141.644,"close":141.644,"volume":0.3700000047683716},{"timestamp":1742383080000,"open":141.694,"high":141.694,"low":141.694,"close":141.694,"volume":0.3700000047683716},{"timestamp":1742383260000,"open":141.683,"high":141.695,"low":141.632,"close":141.632,"volume":1.4800000190734863},{"timestamp":1742383380000,"open":141.593,"high":141.599,"low":141.582,"close":141.593,"volume":2.2200000286102295},{"timestamp":1742383440000,"open":141.592,"high":141.597,"low":141.592,"close":141.594,"volume":1.4800000190734863},{"timestamp":1742383500000,"open":141.582,"high":141.599,"low":141.582,"close":141.599,"volume":0.7400000095367432},{"timestamp":1742383620000,"open":141.534,"high":141.534,"low":141.487,"close":141.534,"volume":1.3899999856948853},{"timestamp":1742383680000,"open":141.489,"high":141.543,"low":141.489,"close":141.496,"volume":1.1100000143051147},{"timestamp":1742383800000,"open":141.485,"high":141.487,"low":141.449,"close":141.487,"volume":1.3899999856948853},{"timestamp":1742384040000,"open":141.449,"high":141.484,"low":141.435,"close":141.484,"volume":1.1100000143051147},{"timestamp":1742384100000,"open":141.444,"high":141.444,"low":141.444,"close":141.444,"volume":0.3700000047683716},{"timestamp":1742384160000,"open":141.433,"high":141.443,"low":141.433,"close":141.443,"volume":0.7400000095367432},{"timestamp":1742384220000,"open":141.445,"high":141.495,"low":141.445,"close":141.495,"volume":1.4800000190734863},{"timestamp":1742384340000,"open":141.496,"high":141.597,"low":141.484,"close":141.549,"volume":4.070469856262207},{"timestamp":1742384400000,"open":141.594,"high":141.594,"low":141.592,"close":141.592,"volume":0.7400000095367432},{"timestamp":1742384520000,"open":141.642,"high":141.642,"low":141.587,"close":141.587,"volume":1.1100000143051147},{"timestamp":1742384580000,"open":141.599,"high":141.599,"low":141.599,"close":141.599,"volume":0.3700000047683716},{"timestamp":1742384700000,"open":141.545,"high":141.545,"low":141.433,"close":141.433,"volume":1.4800000190734863},{"timestamp":1742384760000,"open":141.383,"high":141.383,"low":141.337,"close":141.337,"volume":1.4800000190734863},{"timestamp":1742384820000,"open":141.346,"high":141.349,"low":141.346,"close":141.346,"volume":1.1100000143051147},{"timestamp":1742384880000,"open":141.343,"high":141.343,"low":141.336,"close":141.336,"volume":1.1100000143051147},{"timestamp":1742385060000,"open":141.346,"high":141.346,"low":141.346,"close":141.346,"volume":0.3700000047683716},{"timestamp":1742385120000,"open":141.344,"high":141.344,"low":141.344,"close":141.344,"volume":0.3700000047683716},{"timestamp":1742385300000,"open":141.333,"high":141.333,"low":141.333,"close":141.333,"volume":0.7400000095367432},{"timestamp":1742385360000,"open":141.294,"high":141.347,"low":141.182,"close":141.295,"volume":6.762350082397461},{"timestamp":1742385420000,"open":141.334,"high":141.383,"low":141.282,"close":141.342,"volume":4.071879863739014},{"timestamp":1742385480000,"open":141.393,"high":141.393,"low":141.334,"close":141.346,"volume":1.1104700565338135},{"timestamp":1742385540000,"open":141.345,"high":141.389,"low":141.345,"close":141.389,"volume":0.7400000095367432},{"timestamp":1742385600000,"open":141.336,"high":141.386,"low":141.336,"close":141.384,"volume":1.7599999904632568},{"timestamp":1742385660000,"open":141.334,"high":141.393,"low":141.334,"close":141.393,"volume":0.7400000095367432},{"timestamp":1742385720000,"open":141.394,"high":141.394,"low":141.283,"close":141.283,"volume":1.850000023841858},{"timestamp":1742385780000,"open":141.339,"high":141.344,"low":141.292,"close":141.292,"volume":1.1100000143051147},{"timestamp":1742385840000,"open":141.284,"high":141.284,"low":141.284,"close":141.284,"volume":0.3700000047683716},{"timestamp":1742385960000,"open":141.232,"high":141.297,"low":141.232,"close":141.294,"volume":4.440000057220459},{"timestamp":1742386020000,"open":141.249,"high":141.295,"low":141.235,"close":141.235,"volume":1.850000023841858},{"timestamp":1742386080000,"open":141.186,"high":141.296,"low":141.186,"close":141.296,"volume":1.1104700565338135},{"timestamp":1742386200000,"open":141.282,"high":141.297,"low":141.282,"close":141.297,"volume":0.7404699921607971},{"timestamp":1742386440000,"open":141.246,"high":141.247,"low":141.236,"close":141.236,"volume":1.850000023841858},{"timestamp":1742386500000,"open":141.292,"high":141.299,"low":141.234,"close":141.283,"volume":5.179999828338623},{"timestamp":1742386560000,"open":141.337,"high":141.343,"low":141.337,"close":141.343,"volume":0.7400000095367432},{"timestamp":1742386680000,"open":141.293,"high":141.293,"low":141.283,"close":141.289,"volume":1.1100000143051147},{"timestamp":1742386740000,"open":141.299,"high":141.299,"low":141.245,"close":141.249,"volume":1.4800000190734863},{"timestamp":1742386800000,"open":141.242,"high":141.243,"low":141.233,"close":141.239,"volume":1.4800000190734863},{"timestamp":1742386920000,"open":141.232,"high":141.294,"low":141.232,"close":141.293,"volume":1.1100000143051147},{"timestamp":1742386980000,"open":141.343,"high":141.343,"low":141.294,"close":141.294,"volume":0.7400000095367432},{"timestamp":1742387100000,"open":141.342,"high":141.342,"low":141.236,"close":141.236,"volume":1.1100000143051147},{"timestamp":1742387160000,"open":141.294,"high":141.294,"low":141.235,"close":141.235,"volume":1.7604700326919556},{"timestamp":1742387280000,"open":141.293,"high":141.296,"low":141.237,"close":141.237,"volume":1.4800000190734863},{"timestamp":1742387340000,"open":141.294,"high":141.294,"low":141.294,"close":141.294,"volume":0.00046999999904073775},{"timestamp":1742387400000,"open":141.296,"high":141.296,"low":141.289,"close":141.294,"volume":1.1100000143051147},{"timestamp":1742387520000,"open":141.246,"high":141.247,"low":141.236,"close":141.239,"volume":1.4800000190734863},{"timestamp":1742387580000,"open":141.289,"high":141.299,"low":141.233,"close":141.233,"volume":1.850469946861267},{"timestamp":1742387640000,"open":141.283,"high":141.299,"low":141.233,"close":141.243,"volume":4.070000171661377},{"timestamp":1742387760000,"open":141.235,"high":141.235,"low":141.135,"close":141.189,"volume":1.850000023841858},{"timestamp":1742387820000,"open":141.134,"high":141.193,"low":141.134,"close":141.189,"volume":2.2200000286102295},{"timestamp":1742387880000,"open":141.249,"high":141.249,"low":141.182,"close":141.249,"volume":1.4800000190734863},{"timestamp":1742387940000,"open":141.194,"high":141.249,"low":141.194,"close":141.195,"volume":1.3899999856948853},{"timestamp":1742388000000,"open":141.235,"high":141.245,"low":141.189,"close":141.189,"volume":1.4800000190734863},{"timestamp":1742388060000,"open":141.236,"high":141.299,"low":141.236,"close":141.299,"volume":0.7402300238609314},{"timestamp":1742388120000,"open":141.287,"high":141.345,"low":141.282,"close":141.282,"volume":4.070000171661377},{"timestamp":1742388180000,"open":141.337,"high":141.345,"low":141.292,"close":141.345,"volume":1.1100000143051147},{"timestamp":1742388240000,"open":141.399,"high":141.499,"low":141.399,"close":141.499,"volume":2.2200000286102295},{"timestamp":1742388300000,"open":141.484,"high":141.533,"low":141.484,"close":141.533,"volume":0.7400000095367432},{"timestamp":1742388360000,"open":141.533,"high":141.545,"low":141.497,"close":141.545,"volume":1.4800000190734863},{"timestamp":1742388480000,"open":141.484,"high":141.534,"low":141.484,"close":141.485,"volume":3.700000047683716},{"timestamp":1742388540000,"open":141.535,"high":141.536,"low":141.482,"close":141.482,"volume":3.330470085144043},{"timestamp":1742388600000,"open":141.532,"high":141.532,"low":141.532,"close":141.532,"volume":0.00046999999904073775},{"timestamp":1742388660000,"open":141.537,"high":141.542,"low":141.537,"close":141.542,"volume":0.7400000095367432},{"timestamp":1742388720000,"open":141.594,"high":141.597,"low":141.539,"close":141.597,"volume":1.1100000143051147},{"timestamp":1742388840000,"open":141.647,"high":141.647,"low":141.647,"close":141.647,"volume":0.3700000047683716},{"timestamp":1742388900000,"open":141.687,"high":141.687,"low":141.643,"close":141.686,"volume":1.1100000143051147},{"timestamp":1742388960000,"open":141.645,"high":141.684,"low":141.635,"close":141.684,"volume":1.4800000190734863},{"timestamp":1742389020000,"open":141.684,"high":141.684,"low":141.684,"close":141.684,"volume":0.3700000047683716},{"timestamp":1742389080000,"open":141.689,"high":141.689,"low":141.689,"close":141.689,"volume":0.3700000047683716},{"timestamp":1742389140000,"open":141.734,"high":141.734,"low":141.699,"close":141.699,"volume":0.7400000095367432},{"timestamp":1742389200000,"open":141.695,"high":141.699,"low":141.686,"close":141.686,"volume":1.0199999809265137},{"timestamp":1742389320000,"open":141.697,"high":141.697,"low":141.684,"close":141.684,"volume":1.850000023841858},{"timestamp":1742389380000,"open":141.632,"high":141.692,"low":141.632,"close":141.642,"volume":1.850000023841858},{"timestamp":1742389440000,"open":141.644,"high":141.644,"low":141.587,"close":141.587,"volume":0.6499999761581421},{"timestamp":1742389500000,"open":141.596,"high":141.699,"low":141.596,"close":141.682,"volume":2.590939998626709},{"timestamp":1742389680000,"open":141.697,"high":141.799,"low":141.697,"close":141.799,"volume":1.4804699420928955},{"timestamp":1742389800000,"open":141.739,"high":141.794,"low":141.735,"close":141.735,"volume":1.4800000190734863},{"timestamp":1742389860000,"open":141.747,"high":141.747,"low":141.642,"close":141.642,"volume":1.850000023841858},{"timestamp":1742389920000,"open":141.695,"high":141.695,"low":141.695,"close":141.695,"volume":0.3700000047683716},{"timestamp":1742389980000,"open":141.649,"high":141.649,"low":141.592,"close":141.594,"volume":2.5},{"timestamp":1742390280000,"open":141.543,"high":141.595,"low":141.543,"close":141.595,"volume":1.1100000143051147},{"timestamp":1742390400000,"open":141.596,"high":141.644,"low":141.583,"close":141.599,"volume":3.3299999237060547},{"timestamp":1742390460000,"open":141.597,"high":141.597,"low":141.582,"close":141.582,"volume":0.7400000095367432},{"timestamp":1742390520000,"open":141.586,"high":141.636,"low":141.586,"close":141.636,"volume":1.4800000190734863},{"timestamp":1742390580000,"open":141.649,"high":141.686,"low":141.649,"close":141.686,"volume":0.7400000095367432},{"timestamp":1742390700000,"open":141.739,"high":141.739,"low":141.682,"close":141.682,"volume":1.850000023841858},{"timestamp":1742390760000,"open":141.737,"high":141.737,"low":141.694,"close":141.733,"volume":1.1100000143051147},{"timestamp":1742390820000,"open":141.742,"high":141.749,"low":141.742,"close":141.749,"volume":0.7400000095367432},{"timestamp":1742390880000,"open":141.742,"high":141.847,"low":141.742,"close":141.847,"volume":1.4800000190734863},{"timestamp":1742390940000,"open":141.835,"high":141.835,"low":141.835,"close":141.835,"volume":0.3700000047683716},{"timestamp":1742391000000,"open":141.793,"high":141.849,"low":141.739,"close":141.842,"volume":4.810470104217529},{"timestamp":1742391060000,"open":141.795,"high":141.795,"low":141.739,"close":141.746,"volume":2.9600000381469727},{"timestamp":1742391180000,"open":141.689,"high":141.732,"low":141.682,"close":141.692,"volume":2.960469961166382},{"timestamp":1742391240000,"open":141.733,"high":141.733,"low":141.699,"close":141.699,"volume":0.7400000095367432},{"timestamp":1742391300000,"open":141.736,"high":141.789,"low":141.689,"close":141.789,"volume":1.850000023841858},{"timestamp":1742391360000,"open":141.743,"high":141.786,"low":141.734,"close":141.786,"volume":2.5899999141693115},{"timestamp":1742391420000,"open":141.743,"high":141.787,"low":141.733,"close":141.787,"volume":1.4800000190734863},{"timestamp":1742391480000,"open":141.737,"high":141.786,"low":141.737,"close":141.786,"volume":0.7400000095367432},{"timestamp":1742391540000,"open":141.786,"high":141.899,"low":141.786,"close":141.896,"volume":2.5904700756073},{"timestamp":1742391660000,"open":141.846,"high":141.884,"low":141.835,"close":141.835,"volume":1.4800000190734863},{"timestamp":1742391720000,"open":141.835,"high":141.835,"low":141.782,"close":141.785,"volume":3.9800000190734863},{"timestamp":1742391780000,"open":141.794,"high":141.794,"low":141.793,"close":141.793,"volume":0.7400000095367432},{"timestamp":1742391840000,"open":141.742,"high":141.742,"low":141.684,"close":141.697,"volume":2.5902299880981445},{"timestamp":1742391900000,"open":141.744,"high":141.744,"low":141.687,"close":141.697,"volume":1.4800000190734863},{"timestamp":1742391960000,"open":141.732,"high":141.794,"low":141.732,"close":141.744,"volume":2.2204699516296387},{"timestamp":1742392020000,"open":141.797,"high":141.797,"low":141.689,"close":141.734,"volume":3.700000047683716},{"timestamp":1742392140000,"open":141.745,"high":141.749,"low":141.692,"close":141.692,"volume":2.5899999141693115},{"timestamp":1742392200000,"open":141.732,"high":141.789,"low":141.682,"close":141.735,"volume":2.2200000286102295},{"timestamp":1742392260000,"open":141.742,"high":141.742,"low":141.685,"close":141.736,"volume":1.4800000190734863},{"timestamp":1742392320000,"open":141.735,"high":141.799,"low":141.686,"close":141.797,"volume":5.37047004699707},{"timestamp":1742392380000,"open":141.845,"high":141.947,"low":141.844,"close":141.947,"volume":2.2200000286102295},{"timestamp":1742392440000,"open":141.986,"high":142.047,"low":141.986,"close":142.047,"volume":2.220940113067627},{"timestamp":1742392500000,"open":141.985,"high":142.099,"low":141.985,"close":142.095,"volume":5.920000076293945},{"timestamp":1742392560000,"open":142.147,"high":142.147,"low":142.087,"close":142.096,"volume":2.5899999141693115},{"timestamp":1742392620000,"open":142.133,"high":142.133,"low":142.086,"close":142.089,"volume":1.4800000190734863},{"timestamp":1742392680000,"open":142.049,"high":142.049,"low":141.983,"close":141.983,"volume":1.850000023841858},{"timestamp":1742392740000,"open":141.986,"high":141.995,"low":141.949,"close":141.982,"volume":1.850000023841858},{"timestamp":1742392860000,"open":142.039,"high":142.039,"low":141.899,"close":141.944,"volume":1.850000023841858},{"timestamp":1742392920000,"open":141.895,"high":141.939,"low":141.883,"close":141.889,"volume":2.2200000286102295},{"timestamp":1742392980000,"open":141.895,"high":142.035,"low":141.895,"close":141.949,"volume":2.5899999141693115},{"timestamp":1742393040000,"open":141.943,"high":141.943,"low":141.943,"close":141.943,"volume":0.3700000047683716},{"timestamp":1742393100000,"open":141.999,"high":141.999,"low":141.999,"close":141.999,"volume":0.3700000047683716},{"timestamp":1742393160000,"open":141.944,"high":141.999,"low":141.944,"close":141.999,"volume":1.1100000143051147},{"timestamp":1742393220000,"open":142.046,"high":142.144,"low":142.043,"close":142.084,"volume":3.3299999237060547},{"timestamp":1742393280000,"open":142.085,"high":142.099,"low":142.085,"close":142.086,"volume":1.4800000190734863},{"timestamp":1742393340000,"open":142.096,"high":142.189,"low":142.085,"close":142.189,"volume":2.2200000286102295},{"timestamp":1742393400000,"open":142.246,"high":142.246,"low":142.183,"close":142.183,"volume":2.5899999141693115},{"timestamp":1742393460000,"open":142.234,"high":142.237,"low":142.233,"close":142.233,"volume":1.1100000143051147},{"timestamp":1742393520000,"open":142.192,"high":142.192,"low":142.034,"close":142.087,"volume":5.550469875335693},{"timestamp":1742393580000,"open":142.145,"high":142.147,"low":142.099,"close":142.136,"volume":1.3899999856948853},{"timestamp":1742393640000,"open":142.097,"high":142.097,"low":142.034,"close":142.049,"volume":2.2200000286102295},{"timestamp":1742393700000,"open":142.093,"high":142.093,"low":142.036,"close":142.036,"volume":1.4800000190734863},{"timestamp":1742393760000,"open":141.995,"high":141.999,"low":141.933,"close":141.933,"volume":6.659999847412109},{"timestamp":1742393820000,"open":141.992,"high":141.999,"low":141.932,"close":141.996,"volume":3.700939893722534},{"timestamp":1742393880000,"open":141.939,"high":141.987,"low":141.939,"close":141.987,"volume":0.7400000095367432},{"timestamp":1742393940000,"open":141.947,"high":141.995,"low":141.932,"close":141.984,"volume":1.850000023841858},{"timestamp":1742394000000,"open":141.999,"high":142.036,"low":141.982,"close":141.989,"volume":2.9600000381469727},{"timestamp":1742394060000,"open":141.996,"high":141.996,"low":141.987,"close":141.987,"volume":1.850000023841858},{"timestamp":1742394120000,"open":141.985,"high":141.993,"low":141.942,"close":141.942,"volume":2.130000114440918},{"timestamp":1742394180000,"open":141.995,"high":141.995,"low":141.933,"close":141.935,"volume":4.070469856262207},{"timestamp":1742394240000,"open":141.932,"high":141.996,"low":141.932,"close":141.995,"volume":3.3299999237060547},{"timestamp":1742394300000,"open":142.044,"high":142.092,"low":142.044,"close":142.092,"volume":1.1100000143051147},{"timestamp":1742394360000,"open":142.088,"high":142.088,"low":142.032,"close":142.046,"volume":1.7599999904632568},{"timestamp":1742394480000,"open":142.093,"high":142.093,"low":142.093,"close":142.093,"volume":0.3700000047683716},{"timestamp":1742394540000,"open":142.085,"high":142.085,"low":142.036,"close":142.047,"volume":2.2204699516296387},{"timestamp":1742394600000,"open":142.083,"high":142.145,"low":142.083,"close":142.139,"volume":0.7404699921607971},{"timestamp":1742394660000,"open":142.133,"high":142.133,"low":142.085,"close":142.097,"volume":1.0199999809265137},{"timestamp":1742394720000,"open":142.142,"high":142.142,"low":142.082,"close":142.082,"volume":3.3299999237060547},{"timestamp":1742394780000,"open":142.085,"high":142.094,"low":142.083,"close":142.093,"volume":1.4804699420928955},{"timestamp":1742394840000,"open":142.145,"high":142.149,"low":142.092,"close":142.095,"volume":1.4800000190734863},{"timestamp":1742394900000,"open":142.142,"high":142.142,"low":142.084,"close":142.099,"volume":2.2200000286102295},{"timestamp":1742394960000,"open":142.094,"high":142.096,"low":142.083,"close":142.092,"volume":2.9600000381469727},{"timestamp":1742395020000,"open":142.092,"high":142.099,"low":142.082,"close":142.087,"volume":5.920000076293945},{"timestamp":1742395080000,"open":142.094,"high":142.099,"low":142.083,"close":142.083,"volume":1.850000023841858},{"timestamp":1742395140000,"open":142.092,"high":142.099,"low":142.082,"close":142.085,"volume":15.539999961853027},{"timestamp":1742395200000,"open":142.136,"high":142.146,"low":142.085,"close":142.099,"volume":2.5899999141693115},{"timestamp":1742395320000,"open":142.095,"high":142.095,"low":142.095,"close":142.095,"volume":0.3700000047683716},{"timestamp":1742395380000,"open":142.097,"high":142.145,"low":142.084,"close":142.145,"volume":1.4800000190734863},{"timestamp":1742395500000,"open":142.145,"high":142.149,"low":142.083,"close":142.149,"volume":3.330940008163452},{"timestamp":1742395560000,"open":142.086,"high":142.094,"low":142.082,"close":142.094,"volume":1.1100000143051147},{"timestamp":1742395620000,"open":142.142,"high":142.146,"low":142.082,"close":142.146,"volume":5.920000076293945},{"timestamp":1742395680000,"open":142.185,"high":142.194,"low":142.185,"close":142.194,"volume":0.7404699921607971},{"timestamp":1742395740000,"open":142.146,"high":142.146,"low":142.146,"close":142.146,"volume":0.3700000047683716},{"timestamp":1742395860000,"open":142.092,"high":142.099,"low":142.083,"close":142.085,"volume":4.440000057220459},{"timestamp":1742395920000,"open":142.094,"high":142.096,"low":142.082,"close":142.093,"volume":2.2204699516296387},{"timestamp":1742396100000,"open":142.042,"high":142.096,"low":142.039,"close":142.039,"volume":1.4800000190734863},{"timestamp":1742396160000,"open":141.995,"high":142.047,"low":141.995,"close":142.047,"volume":0.7400000095367432},{"timestamp":1742396220000,"open":142.092,"high":142.099,"low":142.044,"close":142.044,"volume":0.7404699921607971},{"timestamp":1742396280000,"open":142.046,"high":142.046,"low":142.046,"close":142.046,"volume":0.3700000047683716},{"timestamp":1742396340000,"open":142.042,"high":142.042,"low":141.939,"close":141.939,"volume":1.1102299690246582},{"timestamp":1742396700000,"open":141.934,"high":141.936,"low":141.934,"close":141.936,"volume":0.7400000095367432},{"timestamp":1742396760000,"open":141.982,"high":141.982,"low":141.982,"close":141.982,"volume":0.3700000047683716},{"timestamp":1742396820000,"open":142.034,"high":142.149,"low":142.034,"close":142.089,"volume":1.8502299785614014},{"timestamp":1742396880000,"open":142.099,"high":142.099,"low":142.049,"close":142.049,"volume":0.7400000095367432},{"timestamp":1742396940000,"open":142.044,"high":142.092,"low":142.037,"close":142.092,"volume":1.850000023841858},{"timestamp":1742397120000,"open":142.083,"high":142.083,"low":142.043,"close":142.047,"volume":1.850000023841858},{"timestamp":1742397180000,"open":142.046,"high":142.095,"low":142.034,"close":142.095,"volume":2.130000114440918},{"timestamp":1742397240000,"open":142.083,"high":142.083,"low":142.083,"close":142.083,"volume":0.3700000047683716},{"timestamp":1742397300000,"open":142.043,"high":142.093,"low":142.043,"close":142.093,"volume":0.7400000095367432},{"timestamp":1742397360000,"open":142.032,"high":142.099,"low":142.032,"close":142.039,"volume":2.2200000286102295},{"timestamp":1742397420000,"open":142.087,"high":142.087,"low":142.087,"close":142.087,"volume":0.3700000047683716},{"timestamp":1742397600000,"open":142.035,"high":142.049,"low":141.982,"close":141.982,"volume":2.9600000381469727},{"timestamp":1742397660000,"open":142.044,"high":142.136,"low":142.044,"close":142.093,"volume":1.4800000190734863},{"timestamp":1742397780000,"open":142.092,"high":142.095,"low":142.092,"close":142.095,"volume":0.7400000095367432},{"timestamp":1742397840000,"open":142.049,"high":142.049,"low":141.935,"close":141.947,"volume":3.3299999237060547},{"timestamp":1742397900000,"open":141.987,"high":142.049,"low":141.934,"close":142.046,"volume":5.550000190734863},{"timestamp":1742397960000,"open":142.037,"high":142.099,"low":142.037,"close":142.099,"volume":0.7400000095367432},{"timestamp":1742398020000,"open":142.134,"high":142.149,"low":142.082,"close":142.144,"volume":4.070469856262207},{"timestamp":1742398080000,"open":142.183,"high":142.185,"low":142.183,"close":142.185,"volume":1.1100000143051147},{"timestamp":1742398140000,"open":142.197,"high":142.246,"low":142.142,"close":142.187,"volume":3.3299999237060547},{"timestamp":1742398200000,"open":142.136,"high":142.197,"low":142.133,"close":142.197,"volume":2.9600000381469727},{"timestamp":1742398260000,"open":142.194,"high":142.199,"low":142.186,"close":142.199,"volume":1.850000023841858},{"timestamp":1742398440000,"open":142.185,"high":142.243,"low":142.185,"close":142.197,"volume":1.7599999904632568},{"timestamp":1742398500000,"open":142.189,"high":142.293,"low":142.183,"close":142.293,"volume":1.850000023841858},{"timestamp":1742398560000,"open":142.343,"high":142.343,"low":142.286,"close":142.286,"volume":1.1100000143051147},{"timestamp":1742398620000,"open":142.283,"high":142.396,"low":142.283,"close":142.386,"volume":1.850469946861267},{"timestamp":1742398680000,"open":142.345,"high":142.399,"low":142.332,"close":142.389,"volume":3.330940008163452},{"timestamp":1742398740000,"open":142.449,"high":142.449,"low":142.449,"close":142.449,"volume":0.3700000047683716},{"timestamp":1742398800000,"open":142.485,"high":142.499,"low":142.434,"close":142.499,"volume":1.4804699420928955},{"timestamp":1742398860000,"open":142.449,"high":142.449,"low":142.449,"close":142.449,"volume":0.3700000047683716},{"timestamp":1742398920000,"open":142.485,"high":142.493,"low":142.485,"close":142.493,"volume":0.7400000095367432},{"timestamp":1742399040000,"open":142.494,"high":142.497,"low":142.487,"close":142.497,"volume":1.1100000143051147},{"timestamp":1742399100000,"open":142.495,"high":142.549,"low":142.433,"close":142.496,"volume":3.1500000953674316},{"timestamp":1742399160000,"open":142.439,"high":142.499,"low":142.435,"close":142.482,"volume":1.850469946861267},{"timestamp":1742399340000,"open":142.446,"high":142.497,"low":142.432,"close":142.497,"volume":1.850000023841858},{"timestamp":1742399400000,"open":142.483,"high":142.483,"low":142.483,"close":142.483,"volume":0.3700000047683716},{"timestamp":1742399520000,"open":142.484,"high":142.535,"low":142.484,"close":142.535,"volume":0.7400000095367432},{"timestamp":1742399580000,"open":142.545,"high":142.545,"low":142.532,"close":142.544,"volume":1.1100000143051147},{"timestamp":1742399640000,"open":142.592,"high":142.634,"low":142.592,"close":142.634,"volume":1.1100000143051147},{"timestamp":1742399700000,"open":142.584,"high":142.596,"low":142.533,"close":142.533,"volume":1.4800000190734863},{"timestamp":1742399760000,"open":142.494,"high":142.546,"low":142.486,"close":142.493,"volume":1.850000023841858},{"timestamp":1742399820000,"open":142.491,"high":142.594,"low":142.433,"close":142.594,"volume":2.5},{"timestamp":1742399880000,"open":142.594,"high":142.594,"low":142.594,"close":142.594,"volume":0.3700000047683716},{"timestamp":1742399940000,"open":142.536,"high":142.542,"low":142.533,"close":142.533,"volume":1.4800000190734863},{"timestamp":1742400000000,"open":142.489,"high":142.589,"low":142.489,"close":142.589,"volume":1.4800000190734863},{"timestamp":1742400060000,"open":142.532,"high":142.546,"low":142.532,"close":142.543,"volume":1.4800000190734863},{"timestamp":1742400120000,"open":142.596,"high":142.596,"low":142.583,"close":142.594,"volume":2.5899999141693115},{"timestamp":1742400180000,"open":142.589,"high":142.634,"low":142.589,"close":142.634,"volume":0.37046998739242554},{"timestamp":1742400240000,"open":142.595,"high":142.595,"low":142.585,"close":142.585,"volume":1.0199999809265137},{"timestamp":1742400420000,"open":142.584,"high":142.599,"low":142.584,"close":142.599,"volume":0.7400000095367432},{"timestamp":1742400540000,"open":142.583,"high":142.583,"low":142.539,"close":142.539,"volume":1.1100000143051147},{"timestamp":1742400600000,"open":142.489,"high":142.497,"low":142.486,"close":142.486,"volume":1.1100000143051147},{"timestamp":1742400660000,"open":142.535,"high":142.535,"low":142.493,"close":142.493,"volume":0.7400000095367432},{"timestamp":1742400720000,"open":142.486,"high":142.545,"low":142.486,"close":142.493,"volume":1.4800000190734863},{"timestamp":1742400780000,"open":142.439,"high":142.547,"low":142.436,"close":142.497,"volume":3.9800000190734863},{"timestamp":1742400840000,"open":142.535,"high":142.537,"low":142.489,"close":142.496,"volume":2.2204699516296387},{"timestamp":1742400900000,"open":142.494,"high":142.494,"low":142.494,"close":142.494,"volume":0.3700000047683716},{"timestamp":1742400960000,"open":142.549,"high":142.549,"low":142.494,"close":142.534,"volume":1.1104700565338135},{"timestamp":1742401020000,"open":142.547,"high":142.593,"low":142.543,"close":142.593,"volume":1.1100000143051147},{"timestamp":1742401080000,"open":142.539,"high":142.597,"low":142.532,"close":142.597,"volume":1.4800000190734863},{"timestamp":1742401200000,"open":142.533,"high":142.545,"low":142.486,"close":142.534,"volume":5.550000190734863},{"timestamp":1742401260000,"open":142.547,"high":142.547,"low":142.534,"close":142.542,"volume":1.1100000143051147},{"timestamp":1742401320000,"open":142.532,"high":142.597,"low":142.532,"close":142.589,"volume":2.5899999141693115},{"timestamp":1742401380000,"open":142.635,"high":142.643,"low":142.635,"close":142.643,"volume":0.37046998739242554},{"timestamp":1742401440000,"open":142.584,"high":142.644,"low":142.584,"close":142.644,"volume":1.1100000143051147},{"timestamp":1742401500000,"open":142.685,"high":142.685,"low":142.685,"close":142.685,"volume":0.3700000047683716},{"timestamp":1742401560000,"open":142.692,"high":142.692,"low":142.639,"close":142.643,"volume":1.1100000143051147},{"timestamp":1742401620000,"open":142.583,"high":142.695,"low":142.583,"close":142.695,"volume":2.869999885559082},{"timestamp":1742401680000,"open":142.632,"high":142.642,"low":142.632,"close":142.642,"volume":1.1100000143051147},{"timestamp":1742401740000,"open":142.696,"high":142.699,"low":142.632,"close":142.647,"volume":4.070469856262207}]