[{"timestamp":1742371200000,"open":135.044,"high":135.149,"low":134.89,"close":135.149,"volume":6.510000228881836},{"timestamp":1742371260000,"open":134.995,"high":135.095,"low":134.94,"close":135.044,"volume":10.539999961853027},{"timestamp":1742371320000,"open":134.993,"high":135.296,"low":134.993,"close":135.195,"volume":4.650000095367432},{"timestamp":1742371380000,"open":135.192,"high":135.199,"low":135.14,"close":135.145,"volume":4.650000095367432},{"timestamp":1742371440000,"open":135.142,"high":135.249,"low":135.14,"close":135.24,"volume":8.989999771118164},{"timestamp":1742371500000,"open":135.192,"high":135.349,"low":135.04,"close":135.296,"volume":8.989999771118164},{"timestamp":1742371560000,"open":135.346,"high":135.391,"low":135.246,"close":135.343,"volume":3.7200000286102295},{"timestamp":1742371620000,"open":135.342,"high":135.449,"low":135.342,"close":135.449,"volume":3.7200000286102295},{"timestamp":1742371680000,"open":135.443,"high":135.449,"low":135.442,"close":135.445,"volume":1.5499999523162842},{"timestamp":1742371740000,"open":135.346,"high":135.541,"low":135.346,"close":135.541,"volume":3.722870111465454},{"timestamp":1742371800000,"open":135.491,"high":135.591,"low":135.491,"close":135.542,"volume":4.650000095367432},{"timestamp":1742371860000,"open":135.495,"high":135.545,"low":135.495,"close":135.54,"volume":1.2400000095367432},{"timestamp":1742371920000,"open":135.543,"high":135.696,"low":135.491,"close":135.499,"volume":6.042870044708252},{"timestamp":1742371980000,"open":135.446,"high":135.496,"low":135.39,"close":135.491,"volume":2.7957398891448975},{"timestamp":1742372040000,"open":135.441,"high":135.599,"low":135.441,"close":135.599,"volume":4.652870178222656},{"timestamp":1742372100000,"open":135.544,"high":135.745,"low":135.544,"close":135.741,"volume":6.510000228881836},{"timestamp":1742372160000,"open":135.693,"high":135.899,"low":135.693,"close":135.896,"volume":4.345739841461182},{"timestamp":1742372220000,"open":135.893,"high":136.045,"low":135.893,"close":136.043,"volume":4.652870178222656},{"timestamp":1742372280000,"open":136.094,"high":136.099,"low":135.99,"close":136.049,"volume":6.122869968414307},{"timestamp":1742372340000,"open":135.994,"high":135.999,"low":135.74,"close":135.742,"volume":3.7200000286102295},{"timestamp":1742372400000,"open":135.795,"high":135.999,"low":135.742,"close":135.999,"volume":7.442870140075684},{"timestamp":1742372460000,"open":135.995,"high":136.049,"low":135.99,"close":135.994,"volume":11.470000267028809},{"timestamp":1742372520000,"open":135.99,"high":135.995,"low":135.99,"close":135.995,"volume":1.5499999523162842},{"timestamp":1742372580000,"open":135.991,"high":135.999,"low":135.794,"close":135.942,"volume":8.369999885559082},{"timestamp":1742372640000,"open":135.89,"high":135.89,"low":135.89,"close":135.89,"volume":0.3100000023841858},{"timestamp":1742372700000,"open":135.949,"high":135.949,"low":135.89,"close":135.942,"volume":4.650000095367432},{"timestamp":1742372760000,"open":135.996,"high":135.996,"low":135.943,"close":135.944,"volume":1.2400000095367432},{"timestamp":1742372820000,"open":135.94,"high":135.94,"low":135.84,"close":135.846,"volume":3.4100000858306885},{"timestamp":1742372880000,"open":135.796,"high":135.796,"low":135.74,"close":135.741,"volume":2.4800000190734863},{"timestamp":1742372940000,"open":135.744,"high":135.891,"low":135.74,"close":135.891,"volume":3.7200000286102295},{"timestamp":1742373000000,"open":135.895,"high":136.046,"low":135.891,"close":135.893,"volume":6.820000171661377},{"timestamp":1742373060000,"open":135.945,"high":135.999,"low":135.942,"close":135.99,"volume":4.03000020980835},{"timestamp":1742373120000,"open":135.991,"high":136.14,"low":135.991,"close":136.042,"volume":4.340000152587891},{"timestamp":1742373180000,"open":135.994,"high":136.09,"low":135.99,"close":136.09,"volume":4.960000038146973},{"timestamp":1742373240000,"open":136.146,"high":136.295,"low":136.142,"close":136.245,"volume":5.502870082855225},{"timestamp":1742373300000,"open":136.343,"high":136.49,"low":136.291,"close":136.445,"volume":7.130000114440918},{"timestamp":1742373360000,"open":136.399,"high":136.449,"low":136.292,"close":136.442,"volume":10.229999542236328},{"timestamp":1742373420000,"open":136.445,"high":136.445,"low":136.24,"close":136.24,"volume":2.4800000190734863},{"timestamp":1742373480000,"open":136.29,"high":136.346,"low":136.241,"close":136.29,"volume":6.820000171661377},{"timestamp":1742373540000,"open":136.242,"high":136.299,"low":136.242,"close":136.249,"volume":2.4800000190734863},{"timestamp":1742373600000,"open":136.24,"high":136.249,"low":136.04,"close":136.096,"volume":3.7200000286102295},{"timestamp":1742373660000,"open":136.094,"high":136.246,"low":136.09,"close":136.09,"volume":4.650000095367432},{"timestamp":1742373720000,"open":136.14,"high":136.146,"low":136.092,"close":136.099,"volume":2.4800000190734863},{"timestamp":1742373780000,"open":136.091,"high":136.099,"low":135.94,"close":135.949,"volume":4.650000095367432},{"timestamp":1742373840000,"open":135.893,"high":135.894,"low":135.841,"close":135.892,"volume":1.5499999523162842},{"timestamp":1742373900000,"open":135.89,"high":135.89,"low":135.796,"close":135.844,"volume":4.650000095367432},{"timestamp":1742373960000,"open":135.894,"high":135.94,"low":135.894,"close":135.94,"volume":1.2400000095367432},{"timestamp":1742374020000,"open":135.943,"high":136.144,"low":135.843,"close":136.144,"volume":4.650000095367432},{"timestamp":1742374080000,"open":136.196,"high":136.199,"low":136.14,"close":136.19,"volume":4.03000020980835},{"timestamp":1742374140000,"open":136.19,"high":136.241,"low":136.14,"close":136.193,"volume":8.680000305175781},{"timestamp":1742374200000,"open":136.242,"high":136.295,"low":136.19,"close":136.192,"volume":3.722870111465454},{"timestamp":1742374260000,"open":136.245,"high":136.245,"low":136.142,"close":136.194,"volume":1.2400000095367432},{"timestamp":1742374320000,"open":136.249,"high":136.249,"low":136.14,"close":136.14,"volume":2.4800000190734863},{"timestamp":1742374380000,"open":136.144,"high":136.146,"low":136.094,"close":136.144,"volume":1.8600000143051147},{"timestamp":1742374440000,"open":136.144,"high":136.24,"low":136.141,"close":136.24,"volume":1.8600000143051147},{"timestamp":1742374560000,"open":136.19,"high":136.249,"low":136.19,"close":136.192,"volume":0.6228700280189514},{"timestamp":1742374620000,"open":136.191,"high":136.195,"low":136.191,"close":136.195,"volume":0.6200000047683716},{"timestamp":1742374680000,"open":136.199,"high":136.199,"low":136.14,"close":136.19,"volume":4.650000095367432},{"timestamp":1742374740000,"open":136.191,"high":136.242,"low":136.191,"close":136.242,"volume":0.6200000047683716},{"timestamp":1742374800000,"open":136.237,"high":136.237,"low":136.14,"close":136.142,"volume":2.7100000381469727},{"timestamp":1742374860000,"open":136.146,"high":136.196,"low":135.845,"close":135.845,"volume":5.889999866485596},{"timestamp":1742374920000,"open":135.849,"high":135.946,"low":135.799,"close":135.893,"volume":4.340000152587891},{"timestamp":1742374980000,"open":135.949,"high":135.996,"low":135.94,"close":135.996,"volume":1.5528700351715088},{"timestamp":1742375040000,"open":135.994,"high":135.994,"low":135.994,"close":135.994,"volume":0.3100000023841858},{"timestamp":1742375100000,"open":135.941,"high":135.999,"low":135.941,"close":135.999,"volume":0.9300000071525574},{"timestamp":1742375220000,"open":136.046,"high":136.046,"low":136.044,"close":136.044,"volume":0.6200000047683716},{"timestamp":1742375340000,"open":136.092,"high":136.192,"low":136.092,"close":136.192,"volume":0.9300000071525574},{"timestamp":1742375400000,"open":136.099,"high":136.099,"low":136.044,"close":136.049,"volume":0.9300000071525574},{"timestamp":1742375460000,"open":135.994,"high":135.994,"low":135.942,"close":135.942,"volume":0.6200000047683716},{"timestamp":1742375520000,"open":135.896,"high":135.896,"low":135.741,"close":135.741,"volume":2.4800000190734863},{"timestamp":1742375580000,"open":135.745,"high":135.746,"low":135.642,"close":135.74,"volume":4.340000152587891},{"timestamp":1742375640000,"open":135.74,"high":135.746,"low":135.74,"close":135.743,"volume":4.03000020980835},{"timestamp":1742375760000,"open":135.845,"high":135.846,"low":135.796,"close":135.846,"volume":0.9300000071525574},{"timestamp":1742375820000,"open":135.841,"high":135.846,"low":135.841,"close":135.844,"volume":2.7899999618530273},{"timestamp":1742375880000,"open":135.795,"high":135.849,"low":135.641,"close":135.641,"volume":2.7899999618530273},{"timestamp":1742375940000,"open":135.646,"high":135.646,"low":135.542,"close":135.596,"volume":1.4700000286102295},{"timestamp":1742376000000,"open":135.592,"high":135.596,"low":135.49,"close":135.494,"volume":5.579999923706055},{"timestamp":1742376120000,"open":135.542,"high":135.644,"low":135.54,"close":135.546,"volume":2.172869920730591},{"timestamp":1742376180000,"open":135.593,"high":135.599,"low":135.59,"close":135.591,"volume":2.4800000190734863},{"timestamp":1742376240000,"open":135.595,"high":135.796,"low":135.595,"close":135.791,"volume":5.269999980926514},{"timestamp":1742376300000,"open":135.799,"high":135.799,"low":135.79,"close":135.799,"volume":5.889999866485596},{"timestamp":1742376360000,"open":135.796,"high":135.799,"low":135.79,"close":135.794,"volume":4.650000095367432},{"timestamp":1742376420000,"open":135.796,"high":135.896,"low":135.79,"close":135.896,"volume":1.8628699779510498},{"timestamp":1742376480000,"open":135.895,"high":135.899,"low":135.844,"close":135.844,"volume":6.820000171661377},{"timestamp":1742376540000,"open":135.894,"high":135.896,"low":135.791,"close":135.791,"volume":6.199999809265137},{"timestamp":1742376600000,"open":135.849,"high":135.896,"low":135.743,"close":135.843,"volume":10.235739707946777},{"timestamp":1742376660000,"open":135.796,"high":136.049,"low":135.796,"close":135.999,"volume":4.340000152587891},{"timestamp":1742376720000,"open":135.949,"high":135.996,"low":135.941,"close":135.992,"volume":1.5528700351715088},{"timestamp":1742376780000,"open":136.04,"high":136.095,"low":135.99,"close":136.095,"volume":3.7200000286102295},{"timestamp":1742376840000,"open":136.046,"high":136.046,"low":135.941,"close":135.941,"volume":2.7899999618530273},{"timestamp":1742376900000,"open":135.999,"high":135.999,"low":135.891,"close":135.945,"volume":2.1700000762939453},{"timestamp":1742376960000,"open":135.891,"high":135.999,"low":135.891,"close":135.949,"volume":3.4100000858306885},{"timestamp":1742377020000,"open":135.942,"high":136.041,"low":135.942,"close":136.041,"volume":0.9300000071525574},{"timestamp":1742377080000,"open":136.043,"high":136.043,"low":135.849,"close":135.849,"volume":1.5499999523162842},{"timestamp":1742377140000,"open":135.892,"high":135.896,"low":135.74,"close":135.749,"volume":5.579999923706055},{"timestamp":1742377200000,"open":135.746,"high":135.746,"low":135.544,"close":135.544,"volume":2.1700000762939453},{"timestamp":1742377260000,"open":135.594,"high":135.594,"low":135.49,"close":135.492,"volume":1.5499999523162842},{"timestamp":1742377320000,"open":135.495,"high":135.591,"low":135.49,"close":135.499,"volume":3.4100000858306885},{"timestamp":1742377380000,"open":135.545,"high":135.641,"low":135.545,"close":135.594,"volume":5.269999980926514},{"timestamp":1742377440000,"open":135.593,"high":135.649,"low":135.54,"close":135.54,"volume":3.412869930267334},{"timestamp":1742377500000,"open":135.594,"high":135.694,"low":135.593,"close":135.641,"volume":2.4800000190734863},{"timestamp":1742377560000,"open":135.696,"high":135.746,"low":135.64,"close":135.746,"volume":2.7899999618530273},{"timestamp":1742377620000,"open":135.696,"high":135.749,"low":135.691,"close":135.691,"volume":0.9300000071525574},{"timestamp":1742377680000,"open":135.691,"high":135.695,"low":135.691,"close":135.692,"volume":1.5499999523162842},{"timestamp":1742377740000,"open":135.64,"high":135.799,"low":135.64,"close":135.799,"volume":4.03000020980835},{"timestamp":1742377800000,"open":135.799,"high":135.799,"low":135.79,"close":135.793,"volume":2.4800000190734863},{"timestamp":1742377860000,"open":135.844,"high":135.846,"low":135.843,"close":135.844,"volume":1.2400000095367432},{"timestamp":1742377920000,"open":135.843,"high":135.849,"low":135.79,"close":135.791,"volume":1.8600000143051147},{"timestamp":1742377980000,"open":135.799,"high":135.799,"low":135.791,"close":135.791,"volume":1.2400000095367432},{"timestamp":1742378040000,"open":135.799,"high":135.849,"low":135.741,"close":135.849,"volume":1.5499999523162842},{"timestamp":1742378100000,"open":135.793,"high":135.849,"low":135.79,"close":135.792,"volume":2.7899999618530273},{"timestamp":1742378160000,"open":135.742,"high":135.742,"low":135.741,"close":135.741,"volume":0.9300000071525574},{"timestamp":1742378220000,"open":135.793,"high":135.793,"low":135.79,"close":135.792,"volume":1.2400000095367432},{"timestamp":1742378280000,"open":135.842,"high":135.899,"low":135.842,"close":135.899,"volume":0.6200000047683716},{"timestamp":1742378400000,"open":135.896,"high":135.896,"low":135.896,"close":135.896,"volume":0.3100000023841858},{"timestamp":1742378520000,"open":135.949,"high":136.092,"low":135.94,"close":136.043,"volume":2.1700000762939453},{"timestamp":1742378580000,"open":136.137,"high":136.241,"low":136.137,"close":136.199,"volume":2.0899999141693115},{"timestamp":1742378640000,"open":136.242,"high":136.242,"low":136.141,"close":136.199,"volume":3.0999999046325684},{"timestamp":1742378700000,"open":136.246,"high":136.296,"low":136.19,"close":136.243,"volume":6.510000228881836},{"timestamp":1742378760000,"open":136.293,"high":136.399,"low":136.293,"close":136.399,"volume":3.7200000286102295},{"timestamp":1742378820000,"open":136.349,"high":136.391,"low":136.349,"close":136.349,"volume":0.9300000071525574},{"timestamp":1742378880000,"open":136.39,"high":136.399,"low":136.292,"close":136.343,"volume":5.5},{"timestamp":1742378940000,"open":136.34,"high":136.399,"low":136.34,"close":136.396,"volume":4.650000095367432},{"timestamp":1742379000000,"open":136.341,"high":136.399,"low":136.341,"close":136.391,"volume":2.1700000762939453},{"timestamp":1742379120000,"open":136.441,"high":136.499,"low":136.441,"close":136.443,"volume":3.412869930267334},{"timestamp":1742379180000,"open":136.493,"high":136.499,"low":136.49,"close":136.49,"volume":1.8600000143051147},{"timestamp":1742379240000,"open":136.54,"high":136.595,"low":136.54,"close":136.593,"volume":4.650000095367432},{"timestamp":1742379300000,"open":136.645,"high":136.649,"low":136.545,"close":136.644,"volume":4.650000095367432},{"timestamp":1742379360000,"open":136.642,"high":136.642,"low":136.543,"close":136.543,"volume":1.2400000095367432},{"timestamp":1742379420000,"open":136.546,"high":136.645,"low":136.54,"close":136.54,"volume":8.372870445251465},{"timestamp":1742379480000,"open":136.544,"high":136.545,"low":136.49,"close":136.54,"volume":8.0600004196167},{"timestamp":1742379600000,"open":136.541,"high":136.644,"low":136.541,"close":136.595,"volume":2.1700000762939453},{"timestamp":1742379660000,"open":136.595,"high":136.694,"low":136.595,"close":136.694,"volume":0.9300000071525574},{"timestamp":1742379720000,"open":136.693,"high":136.749,"low":136.599,"close":136.599,"volume":1.8600000143051147},{"timestamp":1742379780000,"open":136.646,"high":136.646,"low":136.49,"close":136.499,"volume":1.8600000143051147},{"timestamp":1742379840000,"open":136.545,"high":136.549,"low":136.491,"close":136.491,"volume":0.9300000071525574},{"timestamp":1742379900000,"open":136.495,"high":136.591,"low":136.495,"close":136.591,"volume":0.9300000071525574},{"timestamp":1742379960000,"open":136.59,"high":136.59,"low":136.544,"close":136.545,"volume":1.5499999523162842},{"timestamp":1742380020000,"open":136.549,"high":136.593,"low":136.49,"close":136.543,"volume":5.89286994934082},{"timestamp":1742380080000,"open":136.545,"high":136.546,"low":136.443,"close":136.546,"volume":2.4800000190734863},{"timestamp":1742380140000,"open":136.492,"high":136.54,"low":136.492,"close":136.496,"volume":1.5499999523162842},{"timestamp":1742380200000,"open":136.545,"high":136.546,"low":136.49,"close":136.545,"volume":1.8600000143051147},{"timestamp":1742380260000,"open":136.549,"high":136.643,"low":136.549,"close":136.643,"volume":5.272870063781738},{"timestamp":1742380320000,"open":136.699,"high":136.699,"low":136.591,"close":136.591,"volume":2.1700000762939453},{"timestamp":1742380380000,"open":136.593,"high":136.596,"low":136.591,"close":136.591,"volume":3.0999999046325684},{"timestamp":1742380440000,"open":136.649,"high":136.649,"low":136.649,"close":136.649,"volume":0.3100000023841858},{"timestamp":1742380500000,"open":136.592,"high":136.641,"low":136.59,"close":136.599,"volume":1.2428699731826782},{"timestamp":1742380560000,"open":136.546,"high":136.546,"low":136.492,"close":136.541,"volume":2.4800000190734863},{"timestamp":1742380620000,"open":136.493,"high":136.595,"low":136.49,"close":136.595,"volume":4.652870178222656},{"timestamp":1742380680000,"open":136.544,"high":136.596,"low":136.54,"close":136.593,"volume":1.5499999523162842},{"timestamp":1742380740000,"open":136.642,"high":136.649,"low":136.59,"close":136.649,"volume":1.5528700351715088},{"timestamp":1742380800000,"open":136.592,"high":136.646,"low":136.592,"close":136.595,"volume":1.5499999523162842},{"timestamp":1742380860000,"open":136.599,"high":136.599,"low":136.499,"close":136.499,"volume":3.4100000858306885},{"timestamp":1742380920000,"open":136.543,"high":136.543,"low":136.442,"close":136.442,"volume":1.8628699779510498},{"timestamp":1742380980000,"open":136.444,"high":136.499,"low":136.442,"close":136.499,"volume":1.5499999523162842},{"timestamp":1742381040000,"open":136.496,"high":136.549,"low":136.49,"close":136.496,"volume":1.8600000143051147},{"timestamp":1742381100000,"open":136.49,"high":136.591,"low":136.49,"close":136.545,"volume":4.340000152587891},{"timestamp":1742381160000,"open":136.499,"high":136.499,"low":136.443,"close":136.495,"volume":1.5499999523162842},{"timestamp":1742381220000,"open":136.493,"high":136.544,"low":136.49,"close":136.49,"volume":1.2400000095367432},{"timestamp":1742381280000,"open":136.499,"high":136.499,"low":136.444,"close":136.445,"volume":1.2400000095367432},{"timestamp":1742381340000,"open":136.449,"high":136.449,"low":136.245,"close":136.245,"volume":1.4700000286102295},{"timestamp":1742381400000,"open":136.193,"high":136.346,"low":136.193,"close":136.294,"volume":3.0999999046325684},{"timestamp":1742381460000,"open":136.246,"high":136.246,"low":136.24,"close":136.243,"volume":0.9300000071525574},{"timestamp":1742381520000,"open":136.19,"high":136.246,"low":136.19,"close":136.19,"volume":3.4100000858306885},{"timestamp":1742381580000,"open":136.192,"high":136.192,"low":136.09,"close":136.09,"volume":2.7899999618530273},{"timestamp":1742381640000,"open":136.141,"high":136.149,"low":136.09,"close":136.096,"volume":4.650000095367432},{"timestamp":1742381700000,"open":136.041,"high":136.093,"low":136.041,"close":136.092,"volume":1.4700000286102295},{"timestamp":1742381820000,"open":136.046,"high":136.046,"low":135.995,"close":135.995,"volume":1.5499999523162842},{"timestamp":1742381880000,"open":136.043,"high":136.096,"low":136.043,"close":136.096,"volume":0.9300000071525574},{"timestamp":1742381940000,"open":136.14,"high":136.191,"low":136.094,"close":136.191,"volume":4.03000020980835},{"timestamp":1742382000000,"open":136.194,"high":136.194,"low":136.19,"close":136.193,"volume":2.1700000762939453},{"timestamp":1742382060000,"open":136.194,"high":136.199,"low":136.141,"close":136.191,"volume":2.7899999618530273},{"timestamp":1742382180000,"open":136.199,"high":136.199,"low":136.143,"close":136.143,"volume":0.8500000238418579},{"timestamp":1742382240000,"open":136.196,"high":136.196,"low":136.192,"close":136.192,"volume":0.31286999583244324},{"timestamp":1742382300000,"open":136.19,"high":136.19,"low":136.19,"close":136.19,"volume":0.3100000023841858},{"timestamp":1742382360000,"open":136.19,"high":136.195,"low":136.19,"close":136.191,"volume":0.9300000071525574},{"timestamp":1742382420000,"open":136.246,"high":136.249,"low":136.246,"close":136.249,"volume":0.6200000047683716},{"timestamp":1742382480000,"open":136.246,"high":136.246,"low":136.196,"close":136.196,"volume":0.5400000214576721},{"timestamp":1742382540000,"open":136.19,"high":136.19,"low":136.19,"close":136.19,"volume":0.3100000023841858},{"timestamp":1742382600000,"open":136.19,"high":136.299,"low":136.19,"close":136.296,"volume":4.652870178222656},{"timestamp":1742382660000,"open":136.345,"high":136.345,"low":136.345,"close":136.345,"volume":0.3100000023841858},{"timestamp":1742382780000,"open":136.341,"high":136.395,"low":136.341,"close":136.391,"volume":3.4100000858306885},{"timestamp":1742382840000,"open":136.39,"high":136.395,"low":136.39,"close":136.392,"volume":1.8600000143051147},{"timestamp":1742382960000,"open":136.396,"high":136.396,"low":136.196,"close":136.196,"volume":2.4800000190734863},{"timestamp":1742383020000,"open":136.195,"high":136.195,"low":136.142,"close":136.146,"volume":1.2400000095367432},{"timestamp":1742383080000,"open":136.091,"high":136.149,"low":136.091,"close":136.141,"volume":1.8600000143051147},{"timestamp":1742383200000,"open":136.149,"high":136.149,"low":136.093,"close":136.141,"volume":0.9300000071525574},{"timestamp":1742383260000,"open":136.092,"high":136.143,"low":136.09,"close":136.092,"volume":1.5499999523162842},{"timestamp":1742383320000,"open":136.141,"high":136.149,"low":136.09,"close":136.099,"volume":4.032869815826416},{"timestamp":1742383380000,"open":136.09,"high":136.09,"low":136.09,"close":136.09,"volume":0.3100000023841858},{"timestamp":1742383440000,"open":136.094,"high":136.096,"low":136.091,"close":136.091,"volume":0.9300000071525574},{"timestamp":1742383500000,"open":136.09,"high":136.144,"low":136.09,"close":136.144,"volume":0.6200000047683716},{"timestamp":1742383560000,"open":136.191,"high":136.191,"low":136.141,"close":136.191,"volume":2.1700000762939453},{"timestamp":1742383620000,"open":136.143,"high":136.143,"low":136.143,"close":136.143,"volume":0.3100000023841858},{"timestamp":1742383680000,"open":136.096,"high":136.144,"low":136.09,"close":136.092,"volume":1.5499999523162842},{"timestamp":1742383740000,"open":136.146,"high":136.146,"low":135.996,"close":135.996,"volume":6.199999809265137},{"timestamp":1742383800000,"open":135.999,"high":135.999,"low":135.941,"close":135.991,"volume":2.482870101928711},{"timestamp":1742383860000,"open":135.945,"high":135.996,"low":135.941,"close":135.991,"volume":2.4800000190734863},{"timestamp":1742383920000,"open":135.943,"high":135.994,"low":135.94,"close":135.99,"volume":2.1700000762939453},{"timestamp":1742383980000,"open":135.943,"high":135.999,"low":135.943,"close":135.992,"volume":1.2400000095367432},{"timestamp":1742384040000,"open":135.995,"high":136.046,"low":135.995,"close":136.046,"volume":0.6200000047683716},{"timestamp":1742384100000,"open":135.995,"high":135.995,"low":135.74,"close":135.744,"volume":4.03000020980835},{"timestamp":1742384160000,"open":135.741,"high":135.844,"low":135.741,"close":135.84,"volume":1.8628699779510498},{"timestamp":1742384220000,"open":135.849,"high":135.849,"low":135.841,"close":135.841,"volume":1.2400000095367432},{"timestamp":1742384280000,"open":135.844,"high":135.844,"low":135.79,"close":135.799,"volume":1.5499999523162842},{"timestamp":1742384340000,"open":135.796,"high":135.796,"low":135.742,"close":135.793,"volume":2.482870101928711},{"timestamp":1742384400000,"open":135.74,"high":135.742,"low":135.74,"close":135.742,"volume":0.6200000047683716},{"timestamp":1742384460000,"open":135.795,"high":135.795,"low":135.794,"close":135.794,"volume":0.6200000047683716},{"timestamp":1742384520000,"open":135.745,"high":135.79,"low":135.745,"close":135.746,"volume":1.8600000143051147},{"timestamp":1742384580000,"open":135.742,"high":135.796,"low":135.69,"close":135.742,"volume":4.960000038146973},{"timestamp":1742384640000,"open":135.799,"high":135.799,"low":135.749,"close":135.749,"volume":1.2400000095367432},{"timestamp":1742384700000,"open":135.691,"high":135.691,"low":135.691,"close":135.691,"volume":0.3100000023841858},{"timestamp":1742384760000,"open":135.64,"high":135.649,"low":135.546,"close":135.549,"volume":1.5499999523162842},{"timestamp":1742384820000,"open":135.545,"high":135.545,"low":135.542,"close":135.542,"volume":0.6200000047683716},{"timestamp":1742384940000,"open":135.544,"high":135.544,"low":135.443,"close":135.443,"volume":0.9300000071525574},{"timestamp":1742385000000,"open":135.496,"high":135.496,"low":135.34,"close":135.34,"volume":2.1700000762939453},{"timestamp":1742385060000,"open":135.39,"high":135.49,"low":135.39,"close":135.449,"volume":1.5499999523162842},{"timestamp":1742385120000,"open":135.44,"high":135.446,"low":135.44,"close":135.446,"volume":1.2400000095367432},{"timestamp":1742385180000,"open":135.492,"high":135.79,"low":135.492,"close":135.79,"volume":2.1700000762939453},{"timestamp":1742385240000,"open":135.799,"high":135.844,"low":135.799,"close":135.844,"volume":0.6200000047683716},{"timestamp":1742385300000,"open":135.792,"high":135.792,"low":135.79,"close":135.79,"volume":0.6200000047683716},{"timestamp":1742385360000,"open":135.794,"high":135.794,"low":135.692,"close":135.699,"volume":4.260000228881836},{"timestamp":1742385420000,"open":135.695,"high":135.799,"low":135.69,"close":135.69,"volume":3.1057400703430176},{"timestamp":1742385480000,"open":135.743,"high":135.849,"low":135.696,"close":135.849,"volume":3.412869930267334},{"timestamp":1742385540000,"open":135.892,"high":135.892,"low":135.843,"close":135.843,"volume":0.31286999583244324},{"timestamp":1742385600000,"open":135.895,"high":135.895,"low":135.895,"close":135.895,"volume":0.3100000023841858},{"timestamp":1742385660000,"open":135.896,"high":135.896,"low":135.84,"close":135.846,"volume":6.199999809265137},{"timestamp":1742385720000,"open":135.843,"high":135.843,"low":135.74,"close":135.791,"volume":3.0999999046325684},{"timestamp":1742385780000,"open":135.74,"high":135.792,"low":135.74,"close":135.742,"volume":0.9300000071525574},{"timestamp":1742385840000,"open":135.693,"high":135.699,"low":135.64,"close":135.642,"volume":4.960000038146973},{"timestamp":1742385900000,"open":135.646,"high":135.743,"low":135.646,"close":135.691,"volume":1.2400000095367432},{"timestamp":1742385960000,"open":135.643,"high":135.643,"low":135.591,"close":135.591,"volume":0.9300000071525574},{"timestamp":1742386020000,"open":135.592,"high":135.592,"low":135.541,"close":135.541,"volume":0.6200000047683716},{"timestamp":1742386080000,"open":135.543,"high":135.599,"low":135.543,"close":135.546,"volume":1.5528700351715088},{"timestamp":1742386140000,"open":135.642,"high":135.642,"low":135.59,"close":135.599,"volume":1.2400000095367432},{"timestamp":1742386200000,"open":135.64,"high":135.699,"low":135.64,"close":135.693,"volume":1.2400000095367432},{"timestamp":1742386260000,"open":135.74,"high":135.799,"low":135.694,"close":135.792,"volume":2.4800000190734863},{"timestamp":1742386320000,"open":135.841,"high":135.946,"low":135.841,"close":135.891,"volume":2.4800000190734863},{"timestamp":1742386380000,"open":135.946,"high":135.992,"low":135.893,"close":135.893,"volume":2.7899999618530273},{"timestamp":1742386500000,"open":135.891,"high":135.949,"low":135.891,"close":135.949,"volume":6.199999809265137},{"timestamp":1742386560000,"open":135.99,"high":135.994,"low":135.943,"close":135.944,"volume":1.2400000095367432},{"timestamp":1742386620000,"open":135.946,"high":135.949,"low":135.94,"close":135.94,"volume":3.7200000286102295},{"timestamp":1742386680000,"open":135.99,"high":135.99,"low":135.892,"close":135.892,"volume":1.8600000143051147},{"timestamp":1742386740000,"open":135.84,"high":135.849,"low":135.745,"close":135.745,"volume":2.7899999618530273},{"timestamp":1742386800000,"open":135.741,"high":135.794,"low":135.741,"close":135.741,"volume":1.5499999523162842},{"timestamp":1742386920000,"open":135.794,"high":135.842,"low":135.794,"close":135.842,"volume":0.6200000047683716},{"timestamp":1742386980000,"open":135.893,"high":136.29,"low":135.893,"close":136.192,"volume":4.650000095367432},{"timestamp":1742387040000,"open":136.143,"high":136.143,"low":136.095,"close":136.095,"volume":0.6200000047683716},{"timestamp":1742387100000,"open":136.09,"high":136.09,"low":136.045,"close":136.045,"volume":0.6200000047683716},{"timestamp":1742387160000,"open":136.041,"high":136.043,"low":135.99,"close":136.041,"volume":2.1700000762939453},{"timestamp":1742387220000,"open":135.996,"high":135.996,"low":135.941,"close":135.941,"volume":0.9300000071525574},{"timestamp":1742387400000,"open":135.99,"high":136.043,"low":135.99,"close":135.995,"volume":3.722870111465454},{"timestamp":1742387520000,"open":136.046,"high":136.243,"low":135.994,"close":136.191,"volume":3.0999999046325684},{"timestamp":1742387580000,"open":136.196,"high":136.246,"low":136.194,"close":136.194,"volume":2.1700000762939453},{"timestamp":1742387700000,"open":136.196,"high":136.243,"low":136.191,"close":136.24,"volume":1.2400000095367432},{"timestamp":1742387760000,"open":136.244,"high":136.244,"low":136.196,"close":136.196,"volume":0.9300000071525574},{"timestamp":1742387820000,"open":136.146,"high":136.196,"low":136.146,"close":136.19,"volume":0.9300000071525574},{"timestamp":1742387880000,"open":136.142,"high":136.196,"low":136.142,"close":136.144,"volume":0.9300000071525574},{"timestamp":1742387940000,"open":136.149,"high":136.192,"low":136.149,"close":136.192,"volume":0.6200000047683716},{"timestamp":1742388000000,"open":136.196,"high":136.249,"low":136.145,"close":136.191,"volume":2.7899999618530273},{"timestamp":1742388060000,"open":136.241,"high":136.294,"low":136.24,"close":136.292,"volume":4.960000038146973},{"timestamp":1742388120000,"open":136.343,"high":136.343,"low":136.291,"close":136.291,"volume":0.6200000047683716},{"timestamp":1742388180000,"open":136.242,"high":136.445,"low":136.242,"close":136.44,"volume":5.579999923706055},{"timestamp":1742388240000,"open":136.493,"high":136.545,"low":136.493,"close":136.54,"volume":1.5499999523162842},{"timestamp":1742388300000,"open":136.54,"high":136.549,"low":136.49,"close":136.496,"volume":2.7899999618530273},{"timestamp":1742388360000,"open":136.491,"high":136.54,"low":136.491,"close":136.54,"volume":0.9300000071525574},{"timestamp":1742388540000,"open":136.494,"high":136.494,"low":136.494,"close":136.494,"volume":0.6200000047683716},{"timestamp":1742388660000,"open":136.54,"high":136.546,"low":136.49,"close":136.54,"volume":1.8600000143051147},{"timestamp":1742388780000,"open":136.59,"high":136.646,"low":136.59,"close":136.596,"volume":0.9300000071525574},{"timestamp":1742388840000,"open":136.644,"high":136.742,"low":136.643,"close":136.742,"volume":1.5499999523162842},{"timestamp":1742388900000,"open":136.791,"high":137.046,"low":136.743,"close":137.042,"volume":3.102869987487793},{"timestamp":1742388960000,"open":137.043,"high":137.096,"low":136.993,"close":137.043,"volume":4.03000020980835},{"timestamp":1742389080000,"open":136.994,"high":137.043,"low":136.994,"close":136.994,"volume":0.9300000071525574},{"timestamp":1742389140000,"open":136.994,"high":137.046,"low":136.99,"close":136.995,"volume":4.03000020980835},{"timestamp":1742389200000,"open":136.995,"high":137.043,"low":136.895,"close":136.946,"volume":3.102869987487793},{"timestamp":1742389320000,"open":136.899,"high":136.945,"low":136.89,"close":136.941,"volume":2.1700000762939453},{"timestamp":1742389380000,"open":136.892,"high":136.899,"low":136.846,"close":136.846,"volume":1.5499999523162842},{"timestamp":1742389440000,"open":136.796,"high":136.796,"low":136.749,"close":136.749,"volume":0.9300000071525574},{"timestamp":1742389500000,"open":136.791,"high":136.791,"low":136.791,"close":136.791,"volume":0.3100000023841858},{"timestamp":1742389560000,"open":136.795,"high":136.846,"low":136.795,"close":136.846,"volume":0.9300000071525574},{"timestamp":1742389680000,"open":136.845,"high":136.849,"low":136.74,"close":136.74,"volume":3.640000104904175},{"timestamp":1742389740000,"open":136.796,"high":136.796,"low":136.796,"close":136.796,"volume":0.3100000023841858},{"timestamp":1742389800000,"open":136.791,"high":136.791,"low":136.74,"close":136.749,"volume":1.4700000286102295},{"timestamp":1742389860000,"open":136.799,"high":136.799,"low":136.745,"close":136.745,"volume":3.0999999046325684},{"timestamp":1742389920000,"open":136.74,"high":136.746,"low":136.74,"close":136.746,"volume":0.6200000047683716},{"timestamp":1742389980000,"open":136.692,"high":136.743,"low":136.692,"close":136.743,"volume":0.9300000071525574},{"timestamp":1742390040000,"open":136.743,"high":136.743,"low":136.743,"close":136.743,"volume":0.3100000023841858},{"timestamp":1742390100000,"open":136.794,"high":136.794,"low":136.746,"close":136.746,"volume":0.9300000071525574},{"timestamp":1742390160000,"open":136.749,"high":136.749,"low":136.749,"close":136.749,"volume":0.3100000023841858},{"timestamp":1742390220000,"open":136.699,"high":136.699,"low":136.593,"close":136.593,"volume":0.9300000071525574},{"timestamp":1742390280000,"open":136.541,"high":136.643,"low":136.541,"close":136.643,"volume":0.9300000071525574},{"timestamp":1742390340000,"open":136.595,"high":136.695,"low":136.595,"close":136.695,"volume":0.6228700280189514},{"timestamp":1742390460000,"open":136.69,"high":136.69,"low":136.643,"close":136.643,"volume":0.6200000047683716},{"timestamp":1742390520000,"open":136.649,"high":136.649,"low":136.595,"close":136.641,"volume":1.2400000095367432},{"timestamp":1742390580000,"open":136.693,"high":136.693,"low":136.693,"close":136.693,"volume":0.6200000047683716},{"timestamp":1742390640000,"open":136.645,"high":136.649,"low":136.591,"close":136.645,"volume":1.5499999523162842},{"timestamp":1742390700000,"open":136.592,"high":136.646,"low":136.592,"close":136.593,"volume":3.0999999046325684},{"timestamp":1742390760000,"open":136.545,"high":136.545,"low":136.444,"close":136.444,"volume":0.6200000047683716},{"timestamp":1742390820000,"open":136.491,"high":136.54,"low":136.491,"close":136.54,"volume":0.9300000071525574},{"timestamp":1742390880000,"open":136.59,"high":136.59,"low":136.546,"close":136.546,"volume":0.6200000047683716},{"timestamp":1742390940000,"open":136.59,"high":136.646,"low":136.59,"close":136.645,"volume":3.7200000286102295},{"timestamp":1742391000000,"open":136.642,"high":136.699,"low":136.495,"close":136.495,"volume":3.7200000286102295},{"timestamp":1742391060000,"open":136.441,"high":136.449,"low":136.34,"close":136.342,"volume":8.989999771118164},{"timestamp":1742391120000,"open":136.391,"high":136.449,"low":136.391,"close":136.445,"volume":3.7200000286102295},{"timestamp":1742391180000,"open":136.492,"high":136.494,"low":136.446,"close":136.494,"volume":1.2400000095367432},{"timestamp":1742391240000,"open":136.541,"high":136.541,"low":136.495,"close":136.495,"volume":1.2400000095367432},{"timestamp":1742391300000,"open":136.546,"high":136.596,"low":136.544,"close":136.544,"volume":1.5499999523162842},{"timestamp":1742391360000,"open":136.495,"high":136.495,"low":136.495,"close":136.495,"volume":0.3100000023841858},{"timestamp":1742391420000,"open":136.491,"high":136.494,"low":136.446,"close":136.494,"volume":1.5499999523162842},{"timestamp":1742391480000,"open":136.441,"high":136.546,"low":136.44,"close":136.492,"volume":7.440000057220459},{"timestamp":1742391540000,"open":136.496,"high":136.496,"low":136.343,"close":136.441,"volume":4.03000020980835},{"timestamp":1742391600000,"open":136.443,"high":136.449,"low":136.391,"close":136.391,"volume":4.650000095367432},{"timestamp":1742391660000,"open":136.349,"high":136.399,"low":136.34,"close":136.345,"volume":2.7899999618530273},{"timestamp":1742391720000,"open":136.343,"high":136.343,"low":136.24,"close":136.295,"volume":8.210000038146973},{"timestamp":1742391780000,"open":136.344,"high":136.344,"low":136.241,"close":136.242,"volume":3.7200000286102295},{"timestamp":1742391840000,"open":136.196,"high":136.449,"low":136.196,"close":136.392,"volume":1.8600000143051147},{"timestamp":1742391900000,"open":136.391,"high":136.394,"low":136.342,"close":136.345,"volume":1.8628699779510498},{"timestamp":1742391960000,"open":136.346,"high":136.346,"low":136.242,"close":136.299,"volume":3.722870111465454},{"timestamp":1742392020000,"open":136.349,"high":136.349,"low":136.295,"close":136.349,"volume":2.792870044708252},{"timestamp":1742392080000,"open":136.341,"high":136.395,"low":136.34,"close":136.34,"volume":4.960000038146973},{"timestamp":1742392140000,"open":136.344,"high":136.344,"low":136.249,"close":136.249,"volume":0.8500000238418579},{"timestamp":1742392200000,"open":136.29,"high":136.292,"low":136.245,"close":136.249,"volume":1.2400000095367432},{"timestamp":1742392260000,"open":136.19,"high":136.195,"low":136.14,"close":136.192,"volume":2.482870101928711},{"timestamp":1742392320000,"open":136.245,"high":136.245,"low":136.245,"close":136.245,"volume":0.6200000047683716},{"timestamp":1742392380000,"open":136.292,"high":136.345,"low":136.243,"close":136.345,"volume":1.5499999523162842},{"timestamp":1742392440000,"open":136.392,"high":136.449,"low":136.392,"close":136.44,"volume":7.130000114440918},{"timestamp":1742392500000,"open":136.445,"high":136.499,"low":136.44,"close":136.443,"volume":5.579999923706055},{"timestamp":1742392560000,"open":136.441,"high":136.544,"low":136.441,"close":136.496,"volume":5.269999980926514},{"timestamp":1742392620000,"open":136.54,"high":136.596,"low":136.492,"close":136.596,"volume":3.0999999046325684},{"timestamp":1742392680000,"open":136.543,"high":136.596,"low":136.492,"close":136.545,"volume":4.03000020980835},{"timestamp":1742392740000,"open":136.592,"high":136.592,"low":136.441,"close":136.441,"volume":1.8600000143051147},{"timestamp":1742392800000,"open":136.441,"high":136.544,"low":136.441,"close":136.543,"volume":3.412869930267334},{"timestamp":1742392860000,"open":136.599,"high":136.599,"low":136.54,"close":136.594,"volume":6.510000228881836},{"timestamp":1742392920000,"open":136.541,"high":136.649,"low":136.54,"close":136.64,"volume":4.345739841461182},{"timestamp":1742392980000,"open":136.644,"high":136.694,"low":136.642,"close":136.693,"volume":1.8600000143051147},{"timestamp":1742393040000,"open":136.743,"high":136.796,"low":136.74,"close":136.741,"volume":6.199999809265137},{"timestamp":1742393100000,"open":136.742,"high":136.749,"low":136.74,"close":136.74,"volume":5.269999980926514},{"timestamp":1742393160000,"open":136.79,"high":136.79,"low":136.692,"close":136.749,"volume":2.1700000762939453},{"timestamp":1742393220000,"open":136.746,"high":136.842,"low":136.746,"close":136.792,"volume":3.4100000858306885},{"timestamp":1742393280000,"open":136.799,"high":136.844,"low":136.742,"close":136.799,"volume":3.0999999046325684},{"timestamp":1742393340000,"open":136.841,"high":136.841,"low":136.841,"close":136.841,"volume":0.3100000023841858},{"timestamp":1742393400000,"open":136.799,"high":136.844,"low":136.74,"close":136.79,"volume":7.75},{"timestamp":1742393460000,"open":136.793,"high":136.796,"low":136.741,"close":136.793,"volume":3.102869987487793},{"timestamp":1742393520000,"open":136.846,"high":136.899,"low":136.794,"close":136.845,"volume":5.275740146636963},{"timestamp":1742393580000,"open":136.79,"high":136.846,"low":136.79,"close":136.795,"volume":1.8600000143051147},{"timestamp":1742393640000,"open":136.795,"high":136.799,"low":136.695,"close":136.743,"volume":4.342870235443115},{"timestamp":1742393700000,"open":136.696,"high":136.749,"low":136.691,"close":136.692,"volume":4.03000020980835},{"timestamp":1742393760000,"open":136.743,"high":136.89,"low":136.743,"close":136.89,"volume":0.6200000047683716},{"timestamp":1742393820000,"open":136.845,"high":136.946,"low":136.845,"close":136.849,"volume":3.7200000286102295},{"timestamp":1742393880000,"open":136.893,"high":136.894,"low":136.743,"close":136.745,"volume":2.4800000190734863},{"timestamp":1742393940000,"open":136.692,"high":136.749,"low":136.692,"close":136.693,"volume":2.7899999618530273},{"timestamp":1742394000000,"open":136.692,"high":136.699,"low":136.691,"close":136.691,"volume":1.5499999523162842},{"timestamp":1742394060000,"open":136.649,"high":136.649,"low":136.593,"close":136.649,"volume":1.5499999523162842},{"timestamp":1742394120000,"open":136.643,"high":136.741,"low":136.64,"close":136.74,"volume":3.0999999046325684},{"timestamp":1742394240000,"open":136.79,"high":136.79,"low":136.74,"close":136.74,"volume":1.2400000095367432},{"timestamp":1742394300000,"open":136.745,"high":136.795,"low":136.74,"close":136.742,"volume":2.4800000190734863},{"timestamp":1742394360000,"open":136.793,"high":136.793,"low":136.74,"close":136.74,"volume":5.269999980926514},{"timestamp":1742394420000,"open":136.74,"high":136.799,"low":136.74,"close":136.791,"volume":4.03000020980835},{"timestamp":1742394480000,"open":136.791,"high":136.799,"low":136.741,"close":136.791,"volume":7.75},{"timestamp":1742394540000,"open":136.794,"high":136.795,"low":136.794,"close":136.795,"volume":0.6200000047683716},{"timestamp":1742394600000,"open":136.845,"high":136.899,"low":136.841,"close":136.899,"volume":1.2400000095367432},{"timestamp":1742394660000,"open":136.94,"high":136.991,"low":136.896,"close":136.896,"volume":1.2400000095367432},{"timestamp":1742394720000,"open":136.894,"high":136.99,"low":136.894,"close":136.945,"volume":1.5499999523162842},{"timestamp":1742394780000,"open":136.946,"high":136.999,"low":136.94,"close":136.945,"volume":2.4800000190734863},{"timestamp":1742394840000,"open":136.895,"high":136.895,"low":136.895,"close":136.895,"volume":0.3100000023841858},{"timestamp":1742394900000,"open":136.843,"high":136.845,"low":136.792,"close":136.792,"volume":3.722870111465454},{"timestamp":1742394960000,"open":136.842,"high":136.843,"low":136.792,"close":136.792,"volume":0.6228700280189514},{"timestamp":1742395080000,"open":136.84,"high":136.899,"low":136.794,"close":136.849,"volume":2.4800000190734863},{"timestamp":1742395140000,"open":136.896,"high":136.896,"low":136.896,"close":136.896,"volume":0.3100000023841858},{"timestamp":1742395200000,"open":136.893,"high":136.894,"low":136.842,"close":136.842,"volume":3.4100000858306885},{"timestamp":1742395260000,"open":136.843,"high":136.894,"low":136.842,"close":136.842,"volume":0.9300000071525574},{"timestamp":1742395560000,"open":136.793,"high":136.849,"low":136.793,"close":136.796,"volume":4.03000020980835},{"timestamp":1742395620000,"open":136.849,"high":136.942,"low":136.84,"close":136.895,"volume":1.5557399988174438},{"timestamp":1742395680000,"open":136.942,"high":136.942,"low":136.942,"close":136.942,"volume":0.3100000023841858},{"timestamp":1742395740000,"open":136.991,"high":137.195,"low":136.991,"close":137.19,"volume":2.1700000762939453},{"timestamp":1742395800000,"open":137.199,"high":137.245,"low":137.199,"close":137.245,"volume":0.6200000047683716},{"timestamp":1742395860000,"open":137.194,"high":137.242,"low":137.19,"close":137.242,"volume":1.5499999523162842},{"timestamp":1742395920000,"open":137.244,"high":137.244,"low":137.19,"close":137.191,"volume":4.960000038146973},{"timestamp":1742395980000,"open":137.245,"high":137.246,"low":137.19,"close":137.196,"volume":5.579999923706055},{"timestamp":1742396040000,"open":137.192,"high":137.245,"low":137.192,"close":137.195,"volume":1.2428699731826782},{"timestamp":1742396100000,"open":137.19,"high":137.249,"low":137.19,"close":137.192,"volume":1.5499999523162842},{"timestamp":1742396160000,"open":137.192,"high":137.195,"low":137.144,"close":137.194,"volume":1.5499999523162842},{"timestamp":1742396220000,"open":137.244,"high":137.246,"low":137.243,"close":137.245,"volume":1.2400000095367432},{"timestamp":1742396280000,"open":137.242,"high":137.242,"low":137.242,"close":137.242,"volume":0.3100000023841858},{"timestamp":1742396340000,"open":137.199,"high":137.199,"low":136.844,"close":136.94,"volume":5.269999980926514},{"timestamp":1742396400000,"open":136.896,"high":136.944,"low":136.895,"close":136.94,"volume":1.5499999523162842},{"timestamp":1742396460000,"open":136.895,"high":137.046,"low":136.893,"close":136.995,"volume":1.8600000143051147},{"timestamp":1742396520000,"open":136.996,"high":137.145,"low":136.99,"close":137.096,"volume":8.680000305175781},{"timestamp":1742396580000,"open":137.092,"high":137.096,"low":137.092,"close":137.096,"volume":0.9300000071525574},{"timestamp":1742396640000,"open":137.041,"high":137.044,"low":137.041,"close":137.044,"volume":0.6200000047683716},{"timestamp":1742396700000,"open":137.092,"high":137.099,"low":137.041,"close":137.099,"volume":1.2428699731826782},{"timestamp":1742396760000,"open":137.095,"high":137.149,"low":137.093,"close":137.095,"volume":1.2400000095367432},{"timestamp":1742396820000,"open":137.144,"high":137.249,"low":137.143,"close":137.241,"volume":5.889999866485596},{"timestamp":1742396880000,"open":137.243,"high":137.299,"low":137.24,"close":137.294,"volume":6.199999809265137},{"timestamp":1742396940000,"open":137.345,"high":137.649,"low":137.342,"close":137.642,"volume":4.035739898681641},{"timestamp":1742397000000,"open":137.643,"high":137.649,"low":137.493,"close":137.494,"volume":3.7200000286102295},{"timestamp":1742397060000,"open":137.494,"high":137.496,"low":137.44,"close":137.494,"volume":4.032869815826416},{"timestamp":1742397120000,"open":137.543,"high":137.546,"low":137.492,"close":137.495,"volume":2.4800000190734863},{"timestamp":1742397180000,"open":137.545,"high":137.545,"low":137.491,"close":137.494,"volume":2.4800000190734863},{"timestamp":1742397240000,"open":137.545,"high":137.546,"low":137.491,"close":137.544,"volume":3.4100000858306885},{"timestamp":1742397300000,"open":137.49,"high":137.596,"low":137.49,"close":137.542,"volume":2.7899999618530273},{"timestamp":1742397360000,"open":137.546,"high":137.546,"low":137.49,"close":137.49,"volume":1.2400000095367432},{"timestamp":1742397480000,"open":137.494,"high":137.541,"low":137.491,"close":137.494,"volume":1.8600000143051147},{"timestamp":1742397540000,"open":137.441,"high":137.446,"low":137.39,"close":137.393,"volume":3.102869987487793},{"timestamp":1742397600000,"open":137.396,"high":137.595,"low":137.391,"close":137.544,"volume":3.102869987487793},{"timestamp":1742397660000,"open":137.596,"high":137.596,"low":137.545,"close":137.545,"volume":0.6200000047683716},{"timestamp":1742397720000,"open":137.596,"high":137.596,"low":137.591,"close":137.591,"volume":0.6200000047683716},{"timestamp":1742397780000,"open":137.643,"high":137.649,"low":137.59,"close":137.592,"volume":1.2400000095367432},{"timestamp":1742397840000,"open":137.549,"high":137.595,"low":137.542,"close":137.595,"volume":0.9300000071525574},{"timestamp":1742397900000,"open":137.544,"high":137.596,"low":137.544,"close":137.596,"volume":1.5499999523162842},{"timestamp":1742397960000,"open":137.642,"high":137.649,"low":137.591,"close":137.591,"volume":2.172869920730591},{"timestamp":1742398020000,"open":137.649,"high":137.649,"low":137.593,"close":137.644,"volume":3.4100000858306885},{"timestamp":1742398080000,"open":137.546,"high":137.546,"low":137.493,"close":137.493,"volume":1.5499999523162842},{"timestamp":1742398140000,"open":137.549,"high":137.549,"low":137.493,"close":137.493,"volume":3.0999999046325684},{"timestamp":1742398200000,"open":137.54,"high":137.644,"low":137.49,"close":137.54,"volume":6.199999809265137},{"timestamp":1742398260000,"open":137.499,"high":137.593,"low":137.499,"close":137.54,"volume":1.8628699779510498},{"timestamp":1742398320000,"open":137.491,"high":137.545,"low":137.491,"close":137.491,"volume":2.4800000190734863},{"timestamp":1742398380000,"open":137.546,"high":137.592,"low":137.542,"close":137.545,"volume":2.4800000190734863},{"timestamp":1742398440000,"open":137.596,"high":137.699,"low":137.54,"close":137.592,"volume":9.609999656677246},{"timestamp":1742398500000,"open":137.593,"high":137.599,"low":137.59,"close":137.599,"volume":1.5499999523162842},{"timestamp":1742398560000,"open":137.593,"high":137.649,"low":137.59,"close":137.642,"volume":3.4100000858306885},{"timestamp":1742398620000,"open":137.646,"high":137.695,"low":137.643,"close":137.649,"volume":2.7899999618530273},{"timestamp":1742398680000,"open":137.694,"high":137.746,"low":137.692,"close":137.742,"volume":2.792870044708252},{"timestamp":1742398740000,"open":137.744,"high":137.745,"low":137.691,"close":137.691,"volume":1.8600000143051147},{"timestamp":1742398800000,"open":137.691,"high":137.746,"low":137.642,"close":137.692,"volume":3.722870111465454},{"timestamp":1742398860000,"open":137.649,"high":137.699,"low":137.64,"close":137.69,"volume":4.340000152587891},{"timestamp":1742398920000,"open":137.693,"high":137.74,"low":137.691,"close":137.74,"volume":1.2400000095367432},{"timestamp":1742398980000,"open":137.699,"high":137.846,"low":137.69,"close":137.846,"volume":4.342870235443115},{"timestamp":1742399040000,"open":137.844,"high":137.844,"low":137.844,"close":137.844,"volume":0.3100000023841858},{"timestamp":1742399100000,"open":137.84,"high":137.899,"low":137.84,"close":137.899,"volume":0.9300000071525574},{"timestamp":1742399160000,"open":137.892,"high":137.892,"low":137.79,"close":137.845,"volume":7.360000133514404},{"timestamp":1742399220000,"open":137.799,"high":137.799,"low":137.74,"close":137.792,"volume":6.820000171661377},{"timestamp":1742399280000,"open":137.742,"high":137.799,"low":137.74,"close":137.793,"volume":1.8600000143051147},{"timestamp":1742399340000,"open":137.742,"high":137.791,"low":137.742,"close":137.791,"volume":0.6200000047683716},{"timestamp":1742399400000,"open":137.741,"high":137.746,"low":137.69,"close":137.694,"volume":5.269999980926514},{"timestamp":1742399460000,"open":137.645,"high":137.696,"low":137.64,"close":137.64,"volume":5.582870006561279},{"timestamp":1742399520000,"open":137.644,"high":137.649,"low":137.644,"close":137.649,"volume":0.6200000047683716},{"timestamp":1742399580000,"open":137.644,"high":137.694,"low":137.643,"close":137.693,"volume":1.5499999523162842},{"timestamp":1742399700000,"open":137.743,"high":137.746,"low":137.699,"close":137.699,"volume":3.0999999046325684},{"timestamp":1742399760000,"open":137.693,"high":137.744,"low":137.645,"close":137.744,"volume":1.5499999523162842},{"timestamp":1742399820000,"open":137.695,"high":137.749,"low":137.692,"close":137.744,"volume":2.4800000190734863},{"timestamp":1742399880000,"open":137.74,"high":137.74,"low":137.692,"close":137.692,"volume":0.6200000047683716},{"timestamp":1742399940000,"open":137.795,"high":137.795,"low":137.749,"close":137.749,"volume":0.6200000047683716},{"timestamp":1742400000000,"open":137.74,"high":137.74,"low":137.493,"close":137.493,"volume":2.4800000190734863},{"timestamp":1742400060000,"open":137.442,"high":137.499,"low":137.395,"close":137.449,"volume":3.7200000286102295},{"timestamp":1742400120000,"open":137.499,"high":137.499,"low":137.346,"close":137.346,"volume":3.7200000286102295},{"timestamp":1742400180000,"open":137.392,"high":137.399,"low":137.341,"close":137.343,"volume":1.8600000143051147},{"timestamp":1742400240000,"open":137.391,"high":137.391,"low":137.34,"close":137.34,"volume":0.9300000071525574},{"timestamp":1742400300000,"open":137.342,"high":137.541,"low":137.342,"close":137.541,"volume":4.650000095367432},{"timestamp":1742400360000,"open":137.592,"high":137.596,"low":137.542,"close":137.545,"volume":4.340000152587891},{"timestamp":1742400420000,"open":137.599,"high":137.646,"low":137.591,"close":137.643,"volume":1.8657399415969849},{"timestamp":1742400480000,"open":137.599,"high":137.649,"low":137.591,"close":137.595,"volume":3.412869930267334},{"timestamp":1742400540000,"open":137.595,"high":137.595,"low":137.59,"close":137.59,"volume":0.9300000071525574},{"timestamp":1742400600000,"open":137.544,"high":137.593,"low":137.54,"close":137.59,"volume":1.8600000143051147},{"timestamp":1742400660000,"open":137.592,"high":137.646,"low":137.59,"close":137.644,"volume":3.0999999046325684},{"timestamp":1742400780000,"open":137.593,"high":137.649,"low":137.495,"close":137.541,"volume":10.235739707946777},{"timestamp":1742400840000,"open":137.492,"high":137.544,"low":137.492,"close":137.499,"volume":0.6228700280189514},{"timestamp":1742400900000,"open":137.542,"high":137.549,"low":137.49,"close":137.545,"volume":2.4800000190734863},{"timestamp":1742400960000,"open":137.496,"high":137.544,"low":137.49,"close":137.49,"volume":1.5499999523162842},{"timestamp":1742401080000,"open":137.443,"high":137.543,"low":137.443,"close":137.543,"volume":0.9300000071525574},{"timestamp":1742401140000,"open":137.495,"high":137.542,"low":137.491,"close":137.542,"volume":1.5499999523162842},{"timestamp":1742401200000,"open":137.493,"high":137.545,"low":137.394,"close":137.394,"volume":2.4800000190734863},{"timestamp":1742401260000,"open":137.394,"high":137.495,"low":137.394,"close":137.495,"volume":0.9300000071525574},{"timestamp":1742401320000,"open":137.495,"high":137.549,"low":137.49,"close":137.546,"volume":1.5528700351715088},{"timestamp":1742401380000,"open":137.49,"high":137.546,"low":137.49,"close":137.491,"volume":4.032869815826416},{"timestamp":1742401440000,"open":137.441,"high":137.493,"low":137.396,"close":137.396,"volume":1.5499999523162842}]