[{"timestamp":1742391000000,"open":136.483,"high":139.433,"low":136.483,"close":139.433,"volume":0.06689999997615814},{"timestamp":1742391120000,"open":139.443,"high":139.443,"low":139.443,"close":139.443,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":139.653,"high":140.053,"low":139.653,"close":140.053,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":140.163,"high":140.163,"low":140.053,"close":140.053,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":140.083,"high":140.153,"low":140.053,"close":140.053,"volume":0.03959999978542328},{"timestamp":1742391420000,"open":140.153,"high":140.153,"low":140.053,"close":140.053,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":140.153,"high":140.153,"low":140.053,"close":140.053,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":140.053,"high":140.073,"low":140.053,"close":140.073,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":140.473,"high":140.473,"low":140.053,"close":140.473,"volume":0.16019999980926514},{"timestamp":1742391780000,"open":140.473,"high":140.893,"low":140.473,"close":140.883,"volume":0.08009999990463257},{"timestamp":1742391840000,"open":140.893,"high":140.893,"low":140.893,"close":140.893,"volume":0.027300000190734863},{"timestamp":1742391900000,"open":140.893,"high":140.893,"low":140.893,"close":140.893,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":140.903,"high":140.903,"low":140.893,"close":140.903,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":140.903,"high":140.953,"low":140.903,"close":140.953,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":140.963,"high":140.963,"low":140.963,"close":140.963,"volume":0.0008999999845400453},{"timestamp":1742392200000,"open":140.963,"high":141.063,"low":140.963,"close":140.963,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":140.953,"high":141.313,"low":140.953,"close":141.063,"volume":0.13199999928474426},{"timestamp":1742392380000,"open":141.083,"high":141.083,"low":141.083,"close":141.083,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":141.103,"high":141.133,"low":141.093,"close":141.133,"volume":0.1451999992132187},{"timestamp":1742392500000,"open":141.143,"high":141.143,"low":141.143,"close":141.143,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":141.283,"high":141.463,"low":140.903,"close":141.303,"volume":0.21119999885559082},{"timestamp":1742392620000,"open":141.303,"high":141.483,"low":141.303,"close":141.483,"volume":0.06780000030994415},{"timestamp":1742392680000,"open":141.483,"high":141.603,"low":141.453,"close":141.483,"volume":0.09239999949932098},{"timestamp":1742392740000,"open":140.903,"high":141.303,"low":140.903,"close":141.303,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":141.313,"high":141.383,"low":141.303,"close":141.383,"volume":0.15929999947547913},{"timestamp":1742392860000,"open":141.383,"high":141.383,"low":141.193,"close":141.193,"volume":0.10559999942779541},{"timestamp":1742392920000,"open":141.383,"high":141.593,"low":141.383,"close":141.593,"volume":0.11969999969005585},{"timestamp":1742392980000,"open":141.583,"high":141.893,"low":141.583,"close":141.893,"volume":0.14190000295639038},{"timestamp":1742393040000,"open":141.663,"high":141.773,"low":141.653,"close":141.663,"volume":0.09510000050067902},{"timestamp":1742393100000,"open":141.663,"high":142.083,"low":141.563,"close":141.853,"volume":0.3407999873161316},{"timestamp":1742393160000,"open":141.853,"high":142.183,"low":141.833,"close":142.133,"volume":0.26579999923706055},{"timestamp":1742393220000,"open":142.133,"high":142.133,"low":141.193,"close":141.193,"volume":0.17640000581741333},{"timestamp":1742393280000,"open":141.193,"high":141.193,"low":141.193,"close":141.193,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":141.193,"high":141.193,"low":140.753,"close":140.753,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":140.753,"high":140.753,"low":140.753,"close":140.753,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":141.193,"high":141.193,"low":141.193,"close":141.193,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":141.193,"high":141.193,"low":141.193,"close":141.193,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":141.193,"high":141.283,"low":141.193,"close":141.193,"volume":0.03959999978542328},{"timestamp":1742393700000,"open":141.463,"high":141.463,"low":141.193,"close":141.193,"volume":0.027300000190734863},{"timestamp":1742393820000,"open":141.193,"high":141.193,"low":141.193,"close":141.193,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":141.193,"high":141.193,"low":141.053,"close":141.053,"volume":0.11879999935626984},{"timestamp":1742393940000,"open":140.923,"high":141.053,"low":140.923,"close":141.053,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":141.053,"high":141.193,"low":141.053,"close":141.073,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":141.073,"high":141.073,"low":141.073,"close":141.073,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":141.073,"high":141.073,"low":141.073,"close":141.073,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":141.063,"high":141.063,"low":141.063,"close":141.063,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":141.073,"high":141.073,"low":141.073,"close":141.073,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":141.063,"high":141.133,"low":141.063,"close":141.133,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":141.233,"high":141.233,"low":141.063,"close":141.063,"volume":0.014100000262260437},{"timestamp":1742394780000,"open":141.283,"high":141.283,"low":141.283,"close":141.283,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":140.733,"high":140.823,"low":140.733,"close":140.733,"volume":0.09239999949932098},{"timestamp":1742394960000,"open":140.733,"high":140.733,"low":140.733,"close":140.733,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":141.293,"high":141.293,"low":140.733,"close":140.733,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":141.183,"high":141.183,"low":140.733,"close":140.733,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":140.733,"high":140.733,"low":140.733,"close":140.733,"volume":0.06599999964237213},{"timestamp":1742395200000,"open":140.733,"high":141.153,"low":140.733,"close":140.733,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":141.153,"high":141.213,"low":140.733,"close":140.733,"volume":0.06599999964237213},{"timestamp":1742395320000,"open":141.283,"high":141.283,"low":140.943,"close":140.943,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":141.283,"high":141.283,"low":141.283,"close":141.283,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":140.943,"high":140.943,"low":140.943,"close":140.943,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":141.313,"high":141.313,"low":140.783,"close":140.783,"volume":0.053700000047683716},{"timestamp":1742395620000,"open":140.733,"high":140.733,"low":140.713,"close":140.713,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":140.793,"high":140.833,"low":140.713,"close":140.833,"volume":0.027300000190734863},{"timestamp":1742395980000,"open":140.833,"high":140.913,"low":140.713,"close":140.833,"volume":0.13199999928474426},{"timestamp":1742396040000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":140.713,"high":140.913,"low":140.713,"close":140.913,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":140.913,"high":140.913,"low":140.913,"close":140.913,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":140.933,"high":140.933,"low":140.913,"close":140.913,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":140.913,"high":140.913,"low":140.913,"close":140.913,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":140.983,"high":141.013,"low":140.983,"close":141.013,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":141.013,"high":141.093,"low":141.013,"close":141.093,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":141.013,"high":141.013,"low":140.713,"close":140.713,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":140.713,"high":141.013,"low":140.713,"close":140.713,"volume":0.06689999997615814},{"timestamp":1742396640000,"open":140.973,"high":140.973,"low":140.713,"close":140.713,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":141.013,"high":141.013,"low":140.713,"close":140.713,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":141.053,"high":141.053,"low":140.713,"close":141.053,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":141.053,"high":141.053,"low":140.713,"close":140.713,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":140.743,"high":141.163,"low":140.713,"close":141.163,"volume":0.07919999957084656},{"timestamp":1742397000000,"open":141.283,"high":141.333,"low":141.283,"close":141.333,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":141.163,"high":141.163,"low":141.083,"close":141.083,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":141.083,"high":141.083,"low":140.713,"close":140.713,"volume":0.053700000047683716},{"timestamp":1742397180000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":140.713,"high":140.713,"low":140.713,"close":140.713,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":140.553,"high":140.553,"low":140.113,"close":140.113,"volume":0.18150000274181366},{"timestamp":1742397780000,"open":140.113,"high":140.113,"low":140.113,"close":140.113,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":140.193,"high":140.263,"low":140.113,"close":140.113,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":140.193,"high":140.233,"low":140.113,"close":140.113,"volume":0.10649999976158142},{"timestamp":1742397960000,"open":140.113,"high":140.113,"low":140.113,"close":140.113,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":140.113,"high":140.323,"low":140.113,"close":140.323,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":140.323,"high":140.323,"low":140.323,"close":140.323,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":140.323,"high":140.323,"low":140.323,"close":140.323,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":140.323,"high":140.323,"low":140.323,"close":140.323,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":140.223,"high":140.323,"low":140.223,"close":140.223,"volume":0.13289999961853027},{"timestamp":1742398560000,"open":140.223,"high":140.223,"low":140.223,"close":140.223,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":140.223,"high":140.243,"low":140.133,"close":140.133,"volume":0.13199999928474426},{"timestamp":1742398680000,"open":140.193,"high":140.383,"low":140.133,"close":140.333,"volume":0.15929999947547913},{"timestamp":1742398740000,"open":140.393,"high":140.393,"low":140.333,"close":140.333,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":140.333,"high":140.333,"low":140.333,"close":140.333,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":140.413,"high":140.453,"low":140.413,"close":140.453,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":140.453,"high":140.523,"low":140.453,"close":140.523,"volume":0.06780000030994415},{"timestamp":1742398980000,"open":140.523,"high":140.523,"low":140.113,"close":140.403,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":140.403,"high":140.603,"low":140.403,"close":140.403,"volume":0.08009999990463257},{"timestamp":1742399100000,"open":140.623,"high":140.733,"low":140.403,"close":140.633,"volume":0.10559999942779541},{"timestamp":1742399160000,"open":140.783,"high":140.833,"low":140.633,"close":140.633,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":140.853,"high":140.853,"low":140.633,"close":140.633,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":140.633,"high":140.633,"low":140.343,"close":140.343,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":140.343,"high":140.343,"low":140.343,"close":140.343,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":140.383,"high":140.413,"low":140.383,"close":140.413,"volume":0.06599999964237213},{"timestamp":1742399460000,"open":140.423,"high":140.583,"low":140.413,"close":140.573,"volume":0.08100000023841858},{"timestamp":1742399520000,"open":140.603,"high":140.603,"low":140.573,"close":140.573,"volume":0.10740000009536743},{"timestamp":1742399580000,"open":140.573,"high":140.593,"low":140.573,"close":140.573,"volume":0.1451999992132187},{"timestamp":1742399640000,"open":140.593,"high":140.593,"low":140.573,"close":140.573,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":140.593,"high":140.593,"low":140.573,"close":140.573,"volume":0.053700000047683716},{"timestamp":1742399760000,"open":140.663,"high":140.663,"low":140.473,"close":140.473,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":140.473,"high":140.473,"low":140.163,"close":140.163,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":140.173,"high":140.483,"low":140.163,"close":140.483,"volume":0.06780000030994415},{"timestamp":1742400000000,"open":140.493,"high":140.493,"low":140.483,"close":140.483,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":140.583,"high":140.583,"low":140.483,"close":140.503,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":140.523,"high":140.643,"low":140.523,"close":140.643,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":140.513,"high":140.513,"low":140.513,"close":140.513,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":140.483,"high":140.483,"low":140.483,"close":140.483,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":140.583,"high":140.583,"low":140.583,"close":140.583,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":140.593,"high":140.703,"low":140.593,"close":140.703,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":140.703,"high":140.763,"low":140.703,"close":140.763,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":140.763,"high":140.823,"low":140.743,"close":140.743,"volume":0.1451999992132187},{"timestamp":1742400660000,"open":140.833,"high":140.833,"low":140.703,"close":140.703,"volume":0.11879999935626984},{"timestamp":1742400720000,"open":140.703,"high":140.703,"low":140.703,"close":140.703,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":140.703,"high":140.733,"low":140.703,"close":140.703,"volume":0.2508000135421753},{"timestamp":1742400840000,"open":140.703,"high":140.803,"low":140.703,"close":140.783,"volume":0.21209999918937683},{"timestamp":1742400900000,"open":140.813,"high":140.813,"low":140.783,"close":140.783,"volume":0.10740000009536743},{"timestamp":1742400960000,"open":140.803,"high":140.803,"low":140.783,"close":140.783,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":140.833,"high":140.883,"low":140.783,"close":140.783,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":140.783,"high":140.783,"low":140.783,"close":140.783,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":140.843,"high":140.843,"low":140.763,"close":140.763,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":140.763,"high":140.763,"low":140.703,"close":140.703,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":140.823,"high":140.823,"low":140.823,"close":140.823,"volume":0.014100000262260437},{"timestamp":1742401320000,"open":140.703,"high":140.703,"low":140.703,"close":140.703,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":140.483,"high":140.753,"low":140.483,"close":140.483,"volume":0.11969999969005585},{"timestamp":1742401440000,"open":140.753,"high":140.753,"low":140.483,"close":140.743,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":140.763,"high":140.763,"low":140.483,"close":140.493,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":140.463,"high":140.463,"low":140.383,"close":140.403,"volume":0.15929999947547913},{"timestamp":1742401620000,"open":140.403,"high":140.403,"low":140.403,"close":140.403,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":140.403,"high":140.573,"low":140.353,"close":140.573,"volume":0.10649999976158142},{"timestamp":1742401740000,"open":140.693,"high":140.793,"low":140.693,"close":140.793,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":140.803,"high":140.863,"low":140.693,"close":140.693,"volume":0.11879999935626984},{"timestamp":1742401860000,"open":140.553,"high":140.733,"low":140.553,"close":140.733,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":140.543,"high":140.543,"low":140.543,"close":140.543,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":140.693,"high":140.693,"low":140.543,"close":140.543,"volume":0.027300000190734863},{"timestamp":1742402040000,"open":140.553,"high":140.863,"low":140.543,"close":140.693,"volume":0.09239999949932098},{"timestamp":1742402100000,"open":140.763,"high":140.763,"low":140.693,"close":140.763,"volume":0.053700000047683716},{"timestamp":1742402160000,"open":140.863,"high":140.863,"low":140.863,"close":140.863,"volume":0.0008999999845400453},{"timestamp":1742402220000,"open":140.913,"high":140.913,"low":140.863,"close":140.863,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":140.923,"high":141.003,"low":140.593,"close":140.773,"volume":0.08009999990463257},{"timestamp":1742402340000,"open":140.863,"high":140.863,"low":140.863,"close":140.863,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":140.773,"high":140.773,"low":140.773,"close":140.773,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":140.773,"high":140.863,"low":140.773,"close":140.863,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":140.863,"high":140.863,"low":140.863,"close":140.863,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":140.933,"high":140.933,"low":140.863,"close":140.863,"volume":0.052799999713897705},{"timestamp":1742402640000,"open":140.863,"high":140.913,"low":140.863,"close":140.863,"volume":0.07590000331401825},{"timestamp":1742402700000,"open":140.863,"high":140.983,"low":140.863,"close":140.863,"volume":0.13199999928474426},{"timestamp":1742402760000,"open":140.893,"high":140.893,"low":140.863,"close":140.863,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":140.863,"high":140.863,"low":140.863,"close":140.863,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":140.893,"high":140.933,"low":140.863,"close":140.933,"volume":0.11969999969005585},{"timestamp":1742402940000,"open":140.883,"high":140.933,"low":140.883,"close":140.883,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":141.033,"high":141.033,"low":141.033,"close":141.033,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":141.023,"high":141.033,"low":141.023,"close":141.033,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":141.033,"high":141.033,"low":141.033,"close":141.033,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":141.033,"high":141.033,"low":141.033,"close":141.033,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":141.023,"high":141.023,"low":141.023,"close":141.023,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":140.883,"high":140.983,"low":140.883,"close":140.983,"volume":0.15929999947547913},{"timestamp":1742403540000,"open":140.983,"high":140.983,"low":140.983,"close":140.983,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":140.983,"high":140.983,"low":140.983,"close":140.983,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":140.983,"high":140.983,"low":140.983,"close":140.983,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":140.943,"high":140.983,"low":140.883,"close":140.883,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":140.883,"high":140.933,"low":140.883,"close":140.893,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":140.893,"high":140.893,"low":140.893,"close":140.893,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":140.893,"high":140.933,"low":140.893,"close":140.933,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":140.893,"high":140.933,"low":140.893,"close":140.893,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":140.893,"high":140.953,"low":140.893,"close":140.923,"volume":0.11969999969005585},{"timestamp":1742404140000,"open":140.893,"high":140.893,"low":140.513,"close":140.513,"volume":0.2639999985694885},{"timestamp":1742404200000,"open":140.513,"high":140.513,"low":140.373,"close":140.373,"volume":0.07919999957084656},{"timestamp":1742404260000,"open":140.373,"high":140.483,"low":140.373,"close":140.483,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":140.353,"high":140.353,"low":139.873,"close":139.873,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":140.133,"high":140.173,"low":140.133,"close":140.173,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":140.073,"high":140.073,"low":140.033,"close":140.033,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":139.983,"high":139.983,"low":139.983,"close":139.983,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":140.103,"high":140.233,"low":140.103,"close":140.103,"volume":0.04050000011920929},{"timestamp":1742404620000,"open":140.293,"high":140.373,"low":140.103,"close":140.333,"volume":0.1542000025510788},{"timestamp":1742404680000,"open":140.373,"high":140.443,"low":140.373,"close":140.383,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":140.383,"high":140.463,"low":140.273,"close":140.393,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":140.443,"high":140.443,"low":140.443,"close":140.443,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":140.483,"high":140.483,"low":140.443,"close":140.483,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":140.483,"high":140.483,"low":140.443,"close":140.443,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":140.443,"high":140.483,"low":140.403,"close":140.483,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":140.403,"high":140.403,"low":140.403,"close":140.403,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":140.493,"high":140.533,"low":140.493,"close":140.533,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":140.533,"high":140.533,"low":140.493,"close":140.493,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":140.493,"high":140.493,"low":140.493,"close":140.493,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":140.283,"high":140.433,"low":140.283,"close":140.433,"volume":0.22439999878406525},{"timestamp":1742405520000,"open":140.433,"high":140.433,"low":140.403,"close":140.433,"volume":0.13199999928474426},{"timestamp":1742405580000,"open":140.433,"high":140.433,"low":140.433,"close":140.433,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":140.333,"high":140.433,"low":140.333,"close":140.403,"volume":0.11969999969005585},{"timestamp":1742405700000,"open":140.383,"high":140.543,"low":140.383,"close":140.443,"volume":0.093299999833107},{"timestamp":1742405760000,"open":140.443,"high":140.453,"low":140.443,"close":140.443,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":140.453,"high":140.643,"low":140.443,"close":140.463,"volume":0.1460999995470047},{"timestamp":1742405880000,"open":140.443,"high":140.443,"low":140.443,"close":140.443,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":140.463,"high":140.573,"low":140.463,"close":140.573,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":140.583,"high":140.583,"low":140.573,"close":140.583,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":140.583,"high":140.583,"low":140.583,"close":140.583,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":140.463,"high":140.463,"low":140.463,"close":140.463,"volume":0.026399999856948853},{"timestamp":1742406300000,"open":140.463,"high":140.533,"low":140.463,"close":140.463,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":140.463,"high":140.463,"low":140.463,"close":140.463,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":140.473,"high":140.513,"low":140.473,"close":140.513,"volume":0.027300000190734863},{"timestamp":1742406480000,"open":140.513,"high":140.513,"low":140.453,"close":140.453,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":140.453,"high":140.453,"low":140.453,"close":140.453,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":140.453,"high":140.453,"low":140.453,"close":140.453,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":140.453,"high":140.453,"low":140.333,"close":140.383,"volume":0.06689999997615814},{"timestamp":1742406780000,"open":140.423,"high":140.423,"low":140.333,"close":140.383,"volume":0.09239999949932098},{"timestamp":1742406840000,"open":140.483,"high":140.483,"low":140.383,"close":140.383,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":140.383,"high":140.383,"low":140.383,"close":140.383,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":140.383,"high":140.383,"low":140.383,"close":140.383,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":140.383,"high":140.383,"low":140.383,"close":140.383,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":140.383,"high":140.383,"low":140.233,"close":140.313,"volume":0.11969999969005585},{"timestamp":1742407200000,"open":140.313,"high":140.313,"low":140.133,"close":140.143,"volume":0.04529999941587448},{"timestamp":1742407260000,"open":140.143,"high":140.143,"low":140.133,"close":140.133,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":140.233,"high":140.233,"low":140.223,"close":140.223,"volume":0.014100000262260437},{"timestamp":1742407560000,"open":140.333,"high":140.333,"low":140.323,"close":140.323,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":140.323,"high":140.323,"low":140.323,"close":140.323,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":140.403,"high":140.403,"low":140.373,"close":140.403,"volume":0.06689999997615814},{"timestamp":1742407800000,"open":140.403,"high":140.633,"low":140.403,"close":140.633,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":140.643,"high":140.643,"low":140.633,"close":140.643,"volume":0.028200000524520874},{"timestamp":1742407980000,"open":140.653,"high":140.653,"low":140.643,"close":140.643,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":140.733,"high":140.813,"low":140.733,"close":140.763,"volume":0.053700000047683716},{"timestamp":1742408280000,"open":140.643,"high":140.913,"low":140.643,"close":140.683,"volume":0.1988999992609024},{"timestamp":1742408340000,"open":140.683,"high":140.883,"low":140.683,"close":140.803,"volume":0.09239999949932098},{"timestamp":1742408400000,"open":140.883,"high":140.913,"low":140.833,"close":140.833,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":140.913,"high":140.913,"low":140.803,"close":140.803,"volume":0.26489999890327454},{"timestamp":1742408520000,"open":140.843,"high":140.893,"low":140.803,"close":140.803,"volume":0.21209999918937683},{"timestamp":1742408640000,"open":140.823,"high":140.823,"low":140.823,"close":140.823,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":140.803,"high":140.933,"low":140.803,"close":140.923,"volume":0.18930000066757202},{"timestamp":1742408760000,"open":140.933,"high":140.933,"low":140.683,"close":140.783,"volume":0.3431999981403351},{"timestamp":1742408820000,"open":140.783,"high":140.933,"low":140.783,"close":140.843,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":140.883,"high":140.883,"low":140.873,"close":140.873,"volume":0.03539999946951866},{"timestamp":1742408940000,"open":140.893,"high":140.893,"low":140.733,"close":140.733,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":140.763,"high":140.903,"low":140.763,"close":140.773,"volume":0.052799999713897705},{"timestamp":1742409060000,"open":140.983,"high":140.983,"low":140.983,"close":140.983,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":141.083,"high":141.173,"low":141.083,"close":141.173,"volume":0.12150000035762787},{"timestamp":1742409180000,"open":141.173,"high":141.173,"low":141.003,"close":141.003,"volume":0.026399999856948853},{"timestamp":1742409240000,"open":141.003,"high":141.003,"low":140.893,"close":140.893,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":140.893,"high":140.903,"low":140.893,"close":140.903,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":140.963,"high":140.963,"low":140.953,"close":140.953,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":140.953,"high":140.953,"low":140.843,"close":140.843,"volume":0.061799999326467514},{"timestamp":1742409480000,"open":140.863,"high":140.863,"low":140.843,"close":140.843,"volume":0.10740000009536743},{"timestamp":1742409540000,"open":140.843,"high":140.843,"low":140.733,"close":140.733,"volume":0.052799999713897705},{"timestamp":1742409600000,"open":140.733,"high":140.733,"low":140.543,"close":140.543,"volume":0.12359999865293503},{"timestamp":1742409660000,"open":140.493,"high":140.573,"low":140.493,"close":140.573,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":140.573,"high":140.843,"low":140.573,"close":140.843,"volume":0.03959999978542328},{"timestamp":1742409780000,"open":140.883,"high":140.983,"low":140.883,"close":140.983,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":141.113,"high":141.113,"low":140.983,"close":141.003,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":141.013,"high":141.013,"low":141.013,"close":141.013,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":141.003,"high":141.003,"low":141.003,"close":141.003,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":141.033,"high":141.033,"low":141.033,"close":141.033,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":141.253,"high":141.253,"low":141.063,"close":141.073,"volume":0.06780000030994415},{"timestamp":1742410200000,"open":141.073,"high":141.073,"low":141.073,"close":141.073,"volume":0.03959999978542328},{"timestamp":1742410260000,"open":141.163,"high":141.163,"low":141.073,"close":141.153,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":141.173,"high":141.323,"low":141.153,"close":141.193,"volume":0.13379999995231628},{"timestamp":1742410380000,"open":141.333,"high":141.333,"low":141.193,"close":141.193,"volume":0.06689999997615814},{"timestamp":1742410440000,"open":141.333,"high":141.433,"low":141.193,"close":141.213,"volume":0.1446000039577484},{"timestamp":1742410500000,"open":141.383,"high":141.383,"low":141.213,"close":141.333,"volume":0.1451999992132187},{"timestamp":1742410560000,"open":141.373,"high":141.373,"low":141.213,"close":141.233,"volume":0.0828000009059906},{"timestamp":1742410620000,"open":141.353,"high":141.433,"low":141.233,"close":141.433,"volume":0.24300000071525574},{"timestamp":1742410680000,"open":141.353,"high":141.433,"low":141.353,"close":141.363,"volume":0.08009999990463257},{"timestamp":1742410740000,"open":141.363,"high":141.363,"low":141.363,"close":141.363,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":141.213,"high":141.363,"low":141.213,"close":141.363,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":141.363,"high":141.363,"low":141.293,"close":141.293,"volume":0.026399999856948853},{"timestamp":1742410920000,"open":141.213,"high":141.213,"low":141.053,"close":141.053,"volume":0.06599999964237213},{"timestamp":1742410980000,"open":141.153,"high":141.163,"low":141.053,"close":141.053,"volume":0.06599999964237213},{"timestamp":1742411040000,"open":141.403,"high":141.403,"low":141.283,"close":141.283,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":141.213,"high":141.213,"low":141.213,"close":141.213,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":141.273,"high":141.353,"low":141.273,"close":141.283,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":141.353,"high":141.353,"low":141.283,"close":141.283,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":141.213,"high":141.393,"low":141.213,"close":141.213,"volume":0.10740000009536743},{"timestamp":1742411460000,"open":141.383,"high":141.393,"low":141.383,"close":141.383,"volume":0.1347000002861023},{"timestamp":1742411520000,"open":141.383,"high":141.423,"low":141.313,"close":141.313,"volume":0.052799999713897705},{"timestamp":1742411580000,"open":141.403,"high":141.403,"low":141.403,"close":141.403,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":141.403,"high":141.493,"low":141.403,"close":141.493,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":141.493,"high":141.493,"low":141.493,"close":141.493,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":141.483,"high":141.483,"low":141.403,"close":141.403,"volume":0.052799999713897705},{"timestamp":1742411820000,"open":141.403,"high":141.403,"low":141.353,"close":141.353,"volume":0.03539999946951866},{"timestamp":1742411880000,"open":141.323,"high":141.323,"low":141.323,"close":141.323,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":141.323,"high":141.323,"low":141.323,"close":141.323,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":141.323,"high":141.323,"low":141.183,"close":141.183,"volume":0.06599999964237213},{"timestamp":1742412060000,"open":141.253,"high":141.353,"low":141.253,"close":141.333,"volume":0.08009999990463257},{"timestamp":1742412120000,"open":141.333,"high":141.333,"low":140.963,"close":141.223,"volume":0.04859999939799309},{"timestamp":1742412180000,"open":141.273,"high":141.273,"low":140.963,"close":140.963,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":140.963,"high":140.963,"low":140.963,"close":140.963,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":140.963,"high":140.963,"low":140.963,"close":140.963,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":141.073,"high":141.073,"low":140.963,"close":140.963,"volume":0.07919999957084656},{"timestamp":1742412420000,"open":140.963,"high":140.963,"low":140.483,"close":140.483,"volume":0.06599999964237213},{"timestamp":1742412480000,"open":140.593,"high":140.873,"low":140.593,"close":140.643,"volume":0.11819999665021896},{"timestamp":1742412540000,"open":140.643,"high":140.953,"low":140.583,"close":140.943,"volume":0.09600000083446503},{"timestamp":1742412600000,"open":140.943,"high":140.943,"low":140.943,"close":140.943,"volume":0.06599999964237213},{"timestamp":1742412660000,"open":140.923,"high":140.923,"low":140.923,"close":140.923,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":140.863,"high":141.083,"low":140.863,"close":141.063,"volume":0.06599999964237213},{"timestamp":1742412780000,"open":141.083,"high":141.093,"low":140.883,"close":141.093,"volume":0.18150000274181366},{"timestamp":1742412840000,"open":140.883,"high":141.193,"low":140.883,"close":141.183,"volume":0.10740000009536743},{"timestamp":1742412900000,"open":141.183,"high":141.183,"low":140.863,"close":140.863,"volume":0.13680000603199005},{"timestamp":1742412960000,"open":140.863,"high":140.933,"low":140.863,"close":140.933,"volume":0.027300000190734863},{"timestamp":1742413020000,"open":140.863,"high":140.863,"low":140.863,"close":140.863,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":140.983,"high":140.983,"low":140.963,"close":140.963,"volume":0.026399999856948853},{"timestamp":1742413140000,"open":140.973,"high":140.973,"low":140.963,"close":140.963,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":141.033,"high":141.033,"low":140.963,"close":141.033,"volume":0.07919999957084656},{"timestamp":1742413260000,"open":141.043,"high":141.073,"low":141.043,"close":141.063,"volume":0.06780000030994415},{"timestamp":1742413320000,"open":140.943,"high":140.963,"low":140.933,"close":140.963,"volume":0.10559999942779541},{"timestamp":1742413380000,"open":140.973,"high":141.033,"low":140.973,"close":141.033,"volume":0.0414000004529953},{"timestamp":1742413440000,"open":141.033,"high":141.173,"low":141.033,"close":141.173,"volume":0.08009999990463257},{"timestamp":1742413500000,"open":141.233,"high":141.623,"low":141.233,"close":141.623,"volume":0.16200000047683716},{"timestamp":1742413560000,"open":141.633,"high":141.773,"low":141.623,"close":141.763,"volume":0.10740000009536743},{"timestamp":1742413620000,"open":141.763,"high":141.763,"low":141.073,"close":141.073,"volume":0.12780000269412994},{"timestamp":1742413680000,"open":141.233,"high":141.233,"low":141.073,"close":141.073,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":141.183,"high":141.363,"low":141.103,"close":141.313,"volume":0.11969999969005585},{"timestamp":1742413800000,"open":141.313,"high":141.323,"low":141.313,"close":141.323,"volume":0.052799999713897705},{"timestamp":1742413860000,"open":141.323,"high":141.483,"low":141.313,"close":141.483,"volume":0.12150000035762787},{"timestamp":1742413920000,"open":141.493,"high":141.563,"low":141.423,"close":141.503,"volume":0.16380000114440918},{"timestamp":1742413980000,"open":141.553,"high":141.623,"low":141.433,"close":141.503,"volume":0.16380000114440918},{"timestamp":1742414040000,"open":141.503,"high":141.693,"low":141.503,"close":141.693,"volume":0.06780000030994415},{"timestamp":1742414100000,"open":141.693,"high":142.053,"low":141.693,"close":141.863,"volume":0.2685000002384186},{"timestamp":1742414160000,"open":141.863,"high":142.053,"low":141.803,"close":141.853,"volume":0.186599999666214},{"timestamp":1742414220000,"open":141.933,"high":142.003,"low":141.933,"close":141.933,"volume":0.22709999978542328},{"timestamp":1742414280000,"open":141.973,"high":142.063,"low":141.963,"close":142.043,"volume":0.25440001487731934},{"timestamp":1742414340000,"open":142.083,"high":142.083,"low":141.493,"close":141.493,"volume":0.4050000011920929}]