[{"timestamp":1742391000000,"open":138.33,"high":139.19,"low":138.33,"close":139.19,"volume":0.47999998927116394},{"timestamp":1742391060000,"open":138.981,"high":138.981,"low":138.19,"close":138.19,"volume":1.6799999475479126},{"timestamp":1742391120000,"open":138.19,"high":139.24,"low":138.19,"close":139.09,"volume":1.2000000476837158},{"timestamp":1742391180000,"open":139.43,"high":139.561,"low":139.43,"close":139.561,"volume":0.23999999463558197},{"timestamp":1742391300000,"open":139.56,"high":139.63,"low":139.56,"close":139.63,"volume":0.7200000286102295},{"timestamp":1742391360000,"open":139.701,"high":139.701,"low":139.56,"close":139.56,"volume":0.36000001430511475},{"timestamp":1742391420000,"open":139.441,"high":139.441,"low":139.44,"close":139.44,"volume":0.23999999463558197},{"timestamp":1742391480000,"open":139.44,"high":139.44,"low":139.431,"close":139.431,"volume":0.23999999463558197},{"timestamp":1742391540000,"open":139.44,"high":139.441,"low":139.44,"close":139.441,"volume":0.36000001430511475},{"timestamp":1742391660000,"open":139.441,"high":139.5,"low":139.441,"close":139.5,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":139.5,"high":139.5,"low":139.491,"close":139.491,"volume":0.36000001430511475},{"timestamp":1742391780000,"open":139.511,"high":139.591,"low":139.51,"close":139.591,"volume":0.47999998927116394},{"timestamp":1742391840000,"open":139.59,"high":139.59,"low":139.53,"close":139.53,"volume":0.23999999463558197},{"timestamp":1742391900000,"open":139.53,"high":139.531,"low":139.48,"close":139.5,"volume":0.8399999737739563},{"timestamp":1742391960000,"open":139.501,"high":139.501,"low":139.44,"close":139.44,"volume":0.36000001430511475},{"timestamp":1742392020000,"open":139.441,"high":139.441,"low":139.44,"close":139.44,"volume":0.23999999463558197},{"timestamp":1742392080000,"open":139.43,"high":139.44,"low":139.43,"close":139.44,"volume":0.6000000238418579},{"timestamp":1742392140000,"open":139.481,"high":139.481,"low":139.24,"close":139.24,"volume":0.8399999737739563},{"timestamp":1742392200000,"open":139.24,"high":139.24,"low":139.24,"close":139.24,"volume":0.11999999731779099},{"timestamp":1742392260000,"open":139.241,"high":139.331,"low":139.24,"close":139.24,"volume":1.0800000429153442},{"timestamp":1742392320000,"open":139.241,"high":139.241,"low":138.98,"close":138.98,"volume":0.36000001430511475},{"timestamp":1742392440000,"open":139.28,"high":139.331,"low":139.201,"close":139.271,"volume":0.8399999737739563},{"timestamp":1742392500000,"open":139.27,"high":139.36,"low":139.27,"close":139.32,"volume":1.2000000476837158},{"timestamp":1742392560000,"open":139.321,"high":139.321,"low":138.98,"close":138.98,"volume":0.23999999463558197},{"timestamp":1742392620000,"open":139.38,"high":139.38,"low":138.96,"close":138.96,"volume":1.0499999523162842},{"timestamp":1742392680000,"open":139.17,"high":139.17,"low":139.17,"close":139.17,"volume":0.23999999463558197},{"timestamp":1742392740000,"open":139.19,"high":139.24,"low":139.01,"close":139.03,"volume":1.4118000268936157},{"timestamp":1742392800000,"open":139.02,"high":139.04,"low":138.62,"close":139.04,"volume":1.4408999681472778},{"timestamp":1742392860000,"open":139.01,"high":139.01,"low":138.62,"close":138.62,"volume":0.8399999737739563},{"timestamp":1742392920000,"open":138.62,"high":138.821,"low":138.581,"close":138.75,"volume":1.0800000429153442},{"timestamp":1742392980000,"open":138.75,"high":138.75,"low":138.75,"close":138.75,"volume":0.11999999731779099},{"timestamp":1742393040000,"open":138.75,"high":138.75,"low":138.49,"close":138.711,"volume":1.8899999856948853},{"timestamp":1742393100000,"open":138.491,"high":138.91,"low":138.491,"close":138.84,"volume":1.440000057220459},{"timestamp":1742393160000,"open":138.601,"high":138.781,"low":138.56,"close":138.761,"volume":1.0800000429153442},{"timestamp":1742393220000,"open":138.56,"high":138.761,"low":138.471,"close":138.471,"volume":1.2899999618530273},{"timestamp":1742393280000,"open":138.471,"high":138.65,"low":138.47,"close":138.611,"volume":1.2000000476837158},{"timestamp":1742393340000,"open":138.611,"high":138.721,"low":138.611,"close":138.721,"volume":0.7200000286102295},{"timestamp":1742393400000,"open":138.72,"high":138.89,"low":138.72,"close":138.89,"volume":0.6000000238418579},{"timestamp":1742393460000,"open":138.78,"high":138.89,"low":138.78,"close":138.89,"volume":0.8399999737739563},{"timestamp":1742393520000,"open":138.831,"high":138.84,"low":138.82,"close":138.84,"volume":0.47999998927116394},{"timestamp":1742393580000,"open":138.82,"high":138.82,"low":138.82,"close":138.82,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":138.88,"high":138.89,"low":138.88,"close":138.89,"volume":0.47999998927116394},{"timestamp":1742393700000,"open":138.89,"high":138.89,"low":138.781,"close":138.801,"volume":0.6899999976158142},{"timestamp":1742393760000,"open":138.77,"high":138.77,"low":138.721,"close":138.74,"volume":1.2899999618530273},{"timestamp":1742393820000,"open":138.681,"high":138.751,"low":138.68,"close":138.681,"volume":1.559999942779541},{"timestamp":1742393880000,"open":138.68,"high":138.751,"low":138.68,"close":138.711,"volume":1.0800000429153442},{"timestamp":1742393940000,"open":138.741,"high":138.741,"low":138.741,"close":138.741,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":138.741,"high":138.78,"low":138.74,"close":138.75,"volume":1.0800000429153442},{"timestamp":1742394060000,"open":138.76,"high":138.841,"low":138.73,"close":138.731,"volume":0.9609000086784363},{"timestamp":1742394120000,"open":138.73,"high":138.841,"low":138.73,"close":138.731,"volume":1.2000000476837158},{"timestamp":1742394180000,"open":138.73,"high":138.88,"low":138.73,"close":138.861,"volume":1.0499999523162842},{"timestamp":1742394240000,"open":138.86,"high":139.031,"low":138.86,"close":139.031,"volume":0.9599999785423279},{"timestamp":1742394300000,"open":139.03,"high":139.031,"low":138.94,"close":138.941,"volume":1.0499999523162842},{"timestamp":1742394360000,"open":139.07,"high":139.21,"low":139.07,"close":139.21,"volume":1.3200000524520874},{"timestamp":1742394420000,"open":139.221,"high":139.241,"low":139.191,"close":139.191,"volume":0.6000000238418579},{"timestamp":1742394480000,"open":139.19,"high":139.211,"low":139.19,"close":139.211,"volume":0.6000000238418579},{"timestamp":1742394540000,"open":139.22,"high":139.311,"low":139.201,"close":139.251,"volume":0.6000000238418579},{"timestamp":1742394600000,"open":139.32,"high":139.32,"low":139.25,"close":139.25,"volume":0.47999998927116394},{"timestamp":1742394660000,"open":139.28,"high":139.281,"low":139.17,"close":139.17,"volume":1.4108999967575073},{"timestamp":1742394720000,"open":139.171,"high":139.201,"low":139.14,"close":139.191,"volume":0.7200000286102295},{"timestamp":1742394780000,"open":139.141,"high":139.141,"low":139.141,"close":139.141,"volume":0.23999999463558197},{"timestamp":1742394840000,"open":139.14,"high":139.15,"low":139.14,"close":139.15,"volume":0.36000001430511475},{"timestamp":1742394900000,"open":139.15,"high":139.241,"low":139.15,"close":139.241,"volume":0.8399999737739563},{"timestamp":1742395020000,"open":139.191,"high":139.191,"low":139.191,"close":139.191,"volume":0.23999999463558197},{"timestamp":1742395080000,"open":139.19,"high":139.19,"low":139.151,"close":139.18,"volume":0.8100000023841858},{"timestamp":1742395140000,"open":139.091,"high":139.181,"low":139.091,"close":139.14,"volume":0.9599999785423279},{"timestamp":1742395200000,"open":139.091,"high":139.15,"low":139.091,"close":139.091,"volume":0.7200000286102295},{"timestamp":1742395260000,"open":139.14,"high":139.14,"low":139.14,"close":139.14,"volume":0.23999999463558197},{"timestamp":1742395320000,"open":139.151,"high":139.201,"low":139.151,"close":139.171,"volume":0.9599999785423279},{"timestamp":1742395380000,"open":139.171,"high":139.281,"low":139.17,"close":139.25,"volume":0.9599999785423279},{"timestamp":1742395440000,"open":139.26,"high":139.371,"low":139.26,"close":139.371,"volume":0.7208999991416931},{"timestamp":1742395500000,"open":139.331,"high":139.41,"low":139.331,"close":139.39,"volume":0.9599999785423279},{"timestamp":1742395560000,"open":139.391,"high":139.391,"low":139.37,"close":139.37,"volume":0.44999998807907104},{"timestamp":1742395620000,"open":139.311,"high":139.331,"low":139.3,"close":139.331,"volume":0.48089998960494995},{"timestamp":1742395680000,"open":139.341,"high":139.341,"low":139.27,"close":139.31,"volume":0.6000000238418579},{"timestamp":1742395740000,"open":139.331,"high":139.341,"low":139.31,"close":139.331,"volume":0.8399999737739563},{"timestamp":1742395800000,"open":139.33,"high":139.34,"low":139.281,"close":139.281,"volume":0.930899977684021},{"timestamp":1742395860000,"open":139.231,"high":139.371,"low":139.231,"close":139.371,"volume":1.0800000429153442},{"timestamp":1742395920000,"open":139.37,"high":139.381,"low":139.37,"close":139.38,"volume":0.9599999785423279},{"timestamp":1742395980000,"open":139.39,"high":139.41,"low":139.39,"close":139.41,"volume":0.24089999496936798},{"timestamp":1742396040000,"open":139.41,"high":139.41,"low":139.371,"close":139.371,"volume":0.36000001430511475},{"timestamp":1742396160000,"open":139.37,"high":139.371,"low":139.37,"close":139.371,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":139.38,"high":139.421,"low":139.38,"close":139.421,"volume":0.6000000238418579},{"timestamp":1742396280000,"open":139.461,"high":139.461,"low":139.421,"close":139.43,"volume":0.7200000286102295},{"timestamp":1742396340000,"open":139.411,"high":139.411,"low":139.37,"close":139.371,"volume":0.6000000238418579},{"timestamp":1742396400000,"open":139.37,"high":139.37,"low":139.23,"close":139.24,"volume":0.6008999943733215},{"timestamp":1742396460000,"open":139.301,"high":139.311,"low":139.301,"close":139.311,"volume":0.36000001430511475},{"timestamp":1742396520000,"open":139.341,"high":139.361,"low":139.34,"close":139.351,"volume":1.0800000429153442},{"timestamp":1742396580000,"open":139.35,"high":139.35,"low":139.34,"close":139.35,"volume":0.36000001430511475},{"timestamp":1742396640000,"open":139.35,"high":139.351,"low":139.34,"close":139.351,"volume":0.47999998927116394},{"timestamp":1742396700000,"open":139.34,"high":139.34,"low":139.31,"close":139.31,"volume":0.23999999463558197},{"timestamp":1742396760000,"open":139.321,"high":139.321,"low":139.231,"close":139.231,"volume":0.6899999976158142},{"timestamp":1742396820000,"open":139.23,"high":139.23,"low":139.15,"close":139.15,"volume":0.5699999928474426},{"timestamp":1742396880000,"open":139.15,"high":139.151,"low":139.101,"close":139.101,"volume":0.8399999737739563},{"timestamp":1742396940000,"open":139.101,"high":139.101,"low":139.06,"close":139.071,"volume":1.440000057220459},{"timestamp":1742397000000,"open":139.071,"high":139.071,"low":139,"close":139.001,"volume":1.0499999523162842},{"timestamp":1742397060000,"open":139.061,"high":139.061,"low":139.01,"close":139.011,"volume":1.7999999523162842},{"timestamp":1742397120000,"open":139.011,"high":139.011,"low":138.89,"close":138.911,"volume":1.0800000429153442},{"timestamp":1742397180000,"open":138.701,"high":138.87,"low":138.701,"close":138.87,"volume":0.6000000238418579},{"timestamp":1742397240000,"open":138.871,"high":139.041,"low":138.871,"close":139.031,"volume":1.3200000524520874},{"timestamp":1742397300000,"open":139.031,"high":139.081,"low":139.03,"close":139.03,"volume":0.8399999737739563},{"timestamp":1742397360000,"open":139.031,"high":139.11,"low":139.031,"close":139.11,"volume":0.7200000286102295},{"timestamp":1742397420000,"open":139.1,"high":139.101,"low":139.04,"close":139.04,"volume":0.9599999785423279},{"timestamp":1742397540000,"open":138.941,"high":139.061,"low":138.941,"close":139.061,"volume":0.7200000286102295},{"timestamp":1742397600000,"open":138.98,"high":139.02,"low":138.961,"close":139.01,"volume":0.47999998927116394},{"timestamp":1742397660000,"open":139.01,"high":139.03,"low":139.01,"close":139.011,"volume":0.6000000238418579},{"timestamp":1742397720000,"open":139.01,"high":139.011,"low":139.01,"close":139.011,"volume":0.23999999463558197},{"timestamp":1742397780000,"open":139.011,"high":139.011,"low":139.011,"close":139.011,"volume":0.11999999731779099},{"timestamp":1742397840000,"open":139.031,"high":139.101,"low":139.03,"close":139.03,"volume":1.3200000524520874},{"timestamp":1742397900000,"open":139.031,"high":139.051,"low":139.03,"close":139.051,"volume":0.36000001430511475},{"timestamp":1742397960000,"open":139.05,"high":139.081,"low":139.05,"close":139.081,"volume":0.7200000286102295},{"timestamp":1742398020000,"open":139.08,"high":139.08,"low":139.05,"close":139.051,"volume":0.33000001311302185},{"timestamp":1742398080000,"open":139.061,"high":139.081,"low":139.061,"close":139.081,"volume":0.48089998960494995},{"timestamp":1742398140000,"open":139.081,"high":139.14,"low":139.08,"close":139.121,"volume":0.7200000286102295},{"timestamp":1742398200000,"open":139.121,"high":139.121,"low":139.121,"close":139.121,"volume":0.11999999731779099},{"timestamp":1742398260000,"open":139.11,"high":139.251,"low":139.11,"close":139.19,"volume":1.2008999586105347},{"timestamp":1742398320000,"open":139.191,"high":139.201,"low":139.19,"close":139.19,"volume":0.8399999737739563},{"timestamp":1742398380000,"open":139.2,"high":139.2,"low":139.141,"close":139.141,"volume":0.24089999496936798},{"timestamp":1742398440000,"open":139.14,"high":139.171,"low":139.14,"close":139.141,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":139.141,"high":139.141,"low":139.111,"close":139.111,"volume":0.23999999463558197},{"timestamp":1742398560000,"open":139.111,"high":139.15,"low":139.11,"close":139.11,"volume":0.6000000238418579},{"timestamp":1742398620000,"open":139.12,"high":139.12,"low":139.01,"close":139.011,"volume":0.6899999976158142},{"timestamp":1742398680000,"open":139.011,"high":139.011,"low":139.01,"close":139.01,"volume":0.23999999463558197},{"timestamp":1742398740000,"open":139.071,"high":139.071,"low":138.991,"close":138.991,"volume":0.6899999976158142},{"timestamp":1742398800000,"open":138.99,"high":138.99,"low":138.98,"close":138.98,"volume":0.36000001430511475},{"timestamp":1742398860000,"open":138.981,"high":138.981,"low":138.93,"close":138.931,"volume":0.47999998927116394},{"timestamp":1742398920000,"open":138.98,"high":138.98,"low":138.951,"close":138.951,"volume":0.23999999463558197},{"timestamp":1742398980000,"open":138.931,"high":138.931,"low":138.931,"close":138.931,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":138.93,"high":138.93,"low":138.82,"close":138.821,"volume":0.6899999976158142},{"timestamp":1742399100000,"open":138.86,"high":138.991,"low":138.86,"close":138.93,"volume":0.6008999943733215},{"timestamp":1742399220000,"open":138.931,"high":139.041,"low":138.931,"close":139.001,"volume":0.8399999737739563},{"timestamp":1742399280000,"open":139.021,"high":139.061,"low":139.021,"close":139.05,"volume":0.47999998927116394},{"timestamp":1742399340000,"open":139.06,"high":139.06,"low":139.06,"close":139.06,"volume":0.0008999999845400453},{"timestamp":1742399460000,"open":139.051,"high":139.051,"low":139.011,"close":139.02,"volume":0.47999998927116394},{"timestamp":1742399520000,"open":139.051,"high":139.131,"low":139.05,"close":139.13,"volume":0.9599999785423279},{"timestamp":1742399580000,"open":139.131,"high":139.131,"low":139.131,"close":139.131,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":139.14,"high":139.18,"low":139.14,"close":139.15,"volume":1.3200000524520874},{"timestamp":1742399700000,"open":139.15,"high":139.15,"low":139.06,"close":139.14,"volume":0.5699999928474426},{"timestamp":1742399760000,"open":139.14,"high":139.141,"low":139.121,"close":139.121,"volume":0.47999998927116394},{"timestamp":1742399820000,"open":139.121,"high":139.121,"low":139.12,"close":139.12,"volume":0.47999998927116394},{"timestamp":1742399880000,"open":139.121,"high":139.121,"low":139.071,"close":139.09,"volume":0.8399999737739563},{"timestamp":1742399940000,"open":139.08,"high":139.08,"low":139.01,"close":139.04,"volume":0.8399999737739563},{"timestamp":1742400000000,"open":139.061,"high":139.061,"low":139.04,"close":139.04,"volume":0.36000001430511475},{"timestamp":1742400060000,"open":139.051,"high":139.051,"low":139.051,"close":139.051,"volume":0.11999999731779099},{"timestamp":1742400120000,"open":139.05,"high":139.101,"low":139.04,"close":139.071,"volume":1.440000057220459},{"timestamp":1742400180000,"open":139.08,"high":139.091,"low":139.08,"close":139.09,"volume":0.47999998927116394},{"timestamp":1742400240000,"open":139.121,"high":139.121,"low":139.1,"close":139.11,"volume":0.6000000238418579},{"timestamp":1742400300000,"open":139.131,"high":139.141,"low":139.131,"close":139.141,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":139.14,"high":139.201,"low":138.97,"close":139.02,"volume":2.1308999061584473},{"timestamp":1742400420000,"open":139.011,"high":139.011,"low":139.011,"close":139.011,"volume":0.11999999731779099},{"timestamp":1742400480000,"open":139.02,"high":139.021,"low":138.99,"close":139,"volume":0.570900022983551},{"timestamp":1742400540000,"open":139.001,"high":139.06,"low":139.001,"close":139.06,"volume":0.48089998960494995},{"timestamp":1742400600000,"open":139.101,"high":139.161,"low":139.041,"close":139.05,"volume":1.1699999570846558},{"timestamp":1742400660000,"open":139.11,"high":139.12,"low":139.01,"close":139.071,"volume":0.8399999737739563},{"timestamp":1742400720000,"open":139.061,"high":139.061,"low":139.03,"close":139.031,"volume":1.5299999713897705},{"timestamp":1742400780000,"open":139.031,"high":139.031,"low":139.03,"close":139.03,"volume":1.2000000476837158},{"timestamp":1742400840000,"open":139.041,"high":139.05,"low":138.961,"close":138.98,"volume":0.7208999991416931},{"timestamp":1742400900000,"open":138.981,"high":139.001,"low":138.98,"close":139.001,"volume":1.2000000476837158},{"timestamp":1742400960000,"open":139,"high":139.011,"low":139,"close":139.01,"volume":0.47999998927116394},{"timestamp":1742401020000,"open":139.011,"high":139.011,"low":139.011,"close":139.011,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":139.06,"high":139.17,"low":139.06,"close":139.17,"volume":1.3200000524520874},{"timestamp":1742401140000,"open":139.171,"high":139.171,"low":139.09,"close":139.09,"volume":0.36000001430511475},{"timestamp":1742401200000,"open":139.081,"high":139.091,"low":139.081,"close":139.091,"volume":0.23999999463558197},{"timestamp":1742401260000,"open":139.1,"high":139.1,"low":139.08,"close":139.09,"volume":0.6008999943733215},{"timestamp":1742401320000,"open":139.101,"high":139.161,"low":139.1,"close":139.161,"volume":0.8399999737739563},{"timestamp":1742401380000,"open":139.18,"high":139.18,"low":139.17,"close":139.17,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":139.171,"high":139.24,"low":139.131,"close":139.15,"volume":1.2899999618530273},{"timestamp":1742401500000,"open":139.16,"high":139.17,"low":139.16,"close":139.17,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":139.151,"high":139.151,"low":139.08,"close":139.11,"volume":0.47999998927116394},{"timestamp":1742401680000,"open":139.11,"high":139.11,"low":139.02,"close":139.021,"volume":0.8100000023841858},{"timestamp":1742401740000,"open":139.04,"high":139.121,"low":139.04,"close":139.121,"volume":0.7208999991416931},{"timestamp":1742401800000,"open":139.11,"high":139.131,"low":139.11,"close":139.121,"volume":0.7200000286102295},{"timestamp":1742401920000,"open":139.12,"high":139.121,"low":139.11,"close":139.121,"volume":0.47999998927116394},{"timestamp":1742401980000,"open":139.121,"high":139.18,"low":139.12,"close":139.17,"volume":0.9599999785423279},{"timestamp":1742402040000,"open":139.191,"high":139.231,"low":139.19,"close":139.231,"volume":1.0800000429153442},{"timestamp":1742402160000,"open":139.24,"high":139.281,"low":139.24,"close":139.271,"volume":1.2000000476837158},{"timestamp":1742402220000,"open":139.27,"high":139.271,"low":139.231,"close":139.241,"volume":0.7200000286102295},{"timestamp":1742402280000,"open":139.251,"high":139.26,"low":139.251,"close":139.26,"volume":0.23999999463558197},{"timestamp":1742402340000,"open":139.2,"high":139.21,"low":139.16,"close":139.16,"volume":0.9599999785423279},{"timestamp":1742402400000,"open":139.17,"high":139.201,"low":139.17,"close":139.2,"volume":1.0800000429153442},{"timestamp":1742402460000,"open":139.201,"high":139.231,"low":139.2,"close":139.231,"volume":0.47999998927116394},{"timestamp":1742402520000,"open":139.201,"high":139.271,"low":139.2,"close":139.211,"volume":0.6000000238418579},{"timestamp":1742402580000,"open":139.22,"high":139.231,"low":139.19,"close":139.2,"volume":1.2008999586105347},{"timestamp":1742402640000,"open":139.21,"high":139.21,"low":139.19,"close":139.2,"volume":0.9599999785423279},{"timestamp":1742402700000,"open":139.16,"high":139.161,"low":139.121,"close":139.121,"volume":1.0499999523162842},{"timestamp":1742402760000,"open":139.12,"high":139.12,"low":139.12,"close":139.12,"volume":0.23999999463558197},{"timestamp":1742402820000,"open":139.15,"high":139.151,"low":139.15,"close":139.151,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":139.15,"high":139.151,"low":139.13,"close":139.131,"volume":0.6899999976158142},{"timestamp":1742402940000,"open":139.14,"high":139.18,"low":139.14,"close":139.18,"volume":0.36090001463890076},{"timestamp":1742403060000,"open":139.211,"high":139.211,"low":139.14,"close":139.21,"volume":0.8399999737739563},{"timestamp":1742403120000,"open":139.14,"high":139.14,"low":139.12,"close":139.121,"volume":0.7200000286102295},{"timestamp":1742403180000,"open":139.141,"high":139.141,"low":139.12,"close":139.12,"volume":0.36000001430511475},{"timestamp":1742403240000,"open":139.12,"high":139.12,"low":139.12,"close":139.12,"volume":0.23999999463558197},{"timestamp":1742403300000,"open":139.13,"high":139.13,"low":139.06,"close":139.121,"volume":0.6008999943733215},{"timestamp":1742403360000,"open":139.071,"high":139.13,"low":139.071,"close":139.091,"volume":0.8399999737739563},{"timestamp":1742403420000,"open":139.101,"high":139.101,"low":139.1,"close":139.1,"volume":0.36000001430511475},{"timestamp":1742403480000,"open":139.1,"high":139.1,"low":139.1,"close":139.1,"volume":0.23999999463558197},{"timestamp":1742403540000,"open":139.1,"high":139.1,"low":139.1,"close":139.1,"volume":0.11999999731779099},{"timestamp":1742403600000,"open":139.1,"high":139.1,"low":139.1,"close":139.1,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":139.121,"high":139.121,"low":139.06,"close":139.06,"volume":1.2899999618530273},{"timestamp":1742403720000,"open":139.061,"high":139.07,"low":139.03,"close":139.05,"volume":0.8399999737739563},{"timestamp":1742403780000,"open":139.051,"high":139.051,"low":139.021,"close":139.03,"volume":0.6899999976158142},{"timestamp":1742403840000,"open":139.04,"high":139.041,"low":139.04,"close":139.041,"volume":0.24089999496936798},{"timestamp":1742403900000,"open":139.03,"high":139.03,"low":138.88,"close":138.92,"volume":1.7999999523162842},{"timestamp":1742403960000,"open":138.93,"high":138.961,"low":138.93,"close":138.961,"volume":0.36090001463890076},{"timestamp":1742404020000,"open":138.97,"high":138.971,"low":138.97,"close":138.971,"volume":0.120899997651577},{"timestamp":1742404080000,"open":138.961,"high":138.961,"low":138.92,"close":138.931,"volume":0.6000000238418579},{"timestamp":1742404200000,"open":138.95,"high":138.95,"low":138.95,"close":138.95,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":138.951,"high":138.951,"low":138.951,"close":138.951,"volume":0.11999999731779099},{"timestamp":1742404380000,"open":138.97,"high":138.991,"low":138.95,"close":138.95,"volume":1.3208999633789062},{"timestamp":1742404440000,"open":138.98,"high":138.99,"low":138.98,"close":138.99,"volume":0.36000001430511475},{"timestamp":1742404500000,"open":139.001,"high":139.001,"low":138.99,"close":138.99,"volume":0.23999999463558197},{"timestamp":1742404560000,"open":138.991,"high":139,"low":138.951,"close":138.96,"volume":0.5699999928474426},{"timestamp":1742404620000,"open":138.961,"high":138.961,"low":138.961,"close":138.961,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":138.981,"high":138.981,"low":138.96,"close":138.96,"volume":0.23999999463558197},{"timestamp":1742404740000,"open":138.96,"high":139.011,"low":138.96,"close":139.011,"volume":0.47999998927116394},{"timestamp":1742404800000,"open":139.021,"high":139.021,"low":139.021,"close":139.021,"volume":0.11999999731779099},{"timestamp":1742404860000,"open":139.011,"high":139.021,"low":139.011,"close":139.021,"volume":0.23999999463558197},{"timestamp":1742404920000,"open":139.011,"high":139.02,"low":139.011,"close":139.02,"volume":0.120899997651577},{"timestamp":1742404980000,"open":139.031,"high":139.07,"low":139.031,"close":139.07,"volume":0.47999998927116394},{"timestamp":1742405040000,"open":139.041,"high":139.08,"low":139.03,"close":139.04,"volume":0.7200000286102295},{"timestamp":1742405100000,"open":139.051,"high":139.051,"low":139.041,"close":139.041,"volume":0.36000001430511475},{"timestamp":1742405160000,"open":139.03,"high":139.03,"low":139.03,"close":139.03,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":139.041,"high":139.051,"low":139.04,"close":139.04,"volume":0.7200000286102295},{"timestamp":1742405280000,"open":139.05,"high":139.05,"low":138.971,"close":138.971,"volume":0.6008999943733215},{"timestamp":1742405340000,"open":138.96,"high":138.971,"low":138.92,"close":138.941,"volume":0.7200000286102295},{"timestamp":1742405400000,"open":138.941,"high":138.951,"low":138.9,"close":138.921,"volume":1.8899999856948853},{"timestamp":1742405460000,"open":138.92,"high":138.92,"low":138.89,"close":138.91,"volume":0.570900022983551},{"timestamp":1742405520000,"open":138.851,"high":138.891,"low":138.851,"close":138.891,"volume":0.6000000238418579},{"timestamp":1742405580000,"open":138.89,"high":138.9,"low":138.85,"close":138.9,"volume":0.7200000286102295},{"timestamp":1742405640000,"open":138.901,"high":138.901,"low":138.84,"close":138.841,"volume":1.409999966621399},{"timestamp":1742405700000,"open":138.841,"high":138.861,"low":138.84,"close":138.851,"volume":0.8399999737739563},{"timestamp":1742405760000,"open":138.8,"high":138.881,"low":138.8,"close":138.881,"volume":0.7200000286102295},{"timestamp":1742405820000,"open":138.88,"high":138.931,"low":138.88,"close":138.9,"volume":1.6799999475479126},{"timestamp":1742405880000,"open":138.9,"high":138.921,"low":138.9,"close":138.92,"volume":0.9617999792098999},{"timestamp":1742405940000,"open":138.9,"high":138.99,"low":138.9,"close":138.99,"volume":0.8399999737739563},{"timestamp":1742406000000,"open":138.98,"high":138.98,"low":138.941,"close":138.941,"volume":0.47999998927116394},{"timestamp":1742406060000,"open":138.941,"high":138.941,"low":138.841,"close":138.901,"volume":1.3200000524520874},{"timestamp":1742406120000,"open":138.901,"high":138.901,"low":138.88,"close":138.881,"volume":1.2000000476837158},{"timestamp":1742406180000,"open":138.88,"high":138.931,"low":138.88,"close":138.93,"volume":1.0800000429153442},{"timestamp":1742406240000,"open":138.931,"high":138.931,"low":138.88,"close":138.881,"volume":0.9599999785423279},{"timestamp":1742406300000,"open":138.88,"high":138.881,"low":138.8,"close":138.801,"volume":1.3200000524520874},{"timestamp":1742406360000,"open":138.8,"high":138.8,"low":138.76,"close":138.771,"volume":1.7699999809265137},{"timestamp":1742406420000,"open":138.771,"high":138.771,"low":138.741,"close":138.771,"volume":1.440000057220459},{"timestamp":1742406480000,"open":138.741,"high":138.741,"low":138.67,"close":138.671,"volume":1.8899999856948853},{"timestamp":1742406540000,"open":138.641,"high":138.671,"low":138.64,"close":138.671,"volume":0.47999998927116394},{"timestamp":1742406600000,"open":138.671,"high":138.691,"low":138.67,"close":138.691,"volume":1.0800000429153442},{"timestamp":1742406660000,"open":138.691,"high":138.701,"low":138.69,"close":138.701,"volume":0.8399999737739563},{"timestamp":1742406720000,"open":138.691,"high":138.701,"low":138.691,"close":138.701,"volume":0.48089998960494995},{"timestamp":1742406780000,"open":138.7,"high":138.71,"low":138.65,"close":138.671,"volume":1.559999942779541},{"timestamp":1742406840000,"open":138.67,"high":138.681,"low":138.67,"close":138.671,"volume":0.36000001430511475},{"timestamp":1742406900000,"open":138.671,"high":138.691,"low":138.671,"close":138.671,"volume":0.36000001430511475},{"timestamp":1742407020000,"open":138.711,"high":138.711,"low":138.67,"close":138.68,"volume":1.0800000429153442},{"timestamp":1742407080000,"open":138.68,"high":138.681,"low":138.65,"close":138.65,"volume":1.0800000429153442},{"timestamp":1742407140000,"open":138.62,"high":138.62,"low":138.56,"close":138.56,"volume":0.36000001430511475},{"timestamp":1742407200000,"open":138.561,"high":138.561,"low":137.49,"close":138.4,"volume":1.7699999809265137},{"timestamp":1742407260000,"open":138.401,"high":138.401,"low":138.401,"close":138.401,"volume":0.11999999731779099},{"timestamp":1742407320000,"open":138.441,"high":138.65,"low":138.44,"close":138.59,"volume":1.2000000476837158},{"timestamp":1742407380000,"open":138.621,"high":138.621,"low":138.59,"close":138.621,"volume":0.7200000286102295},{"timestamp":1742407440000,"open":138.62,"high":138.79,"low":138.62,"close":138.79,"volume":0.6000000238418579},{"timestamp":1742407500000,"open":138.84,"high":138.86,"low":138.75,"close":138.86,"volume":0.7200000286102295},{"timestamp":1742407560000,"open":138.861,"high":138.861,"low":138.74,"close":138.74,"volume":1.649999976158142},{"timestamp":1742407620000,"open":138.741,"high":138.801,"low":138.69,"close":138.801,"volume":0.6000000238418579},{"timestamp":1742407680000,"open":138.78,"high":138.78,"low":138.75,"close":138.771,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":138.801,"high":138.871,"low":138.801,"close":138.871,"volume":0.23999999463558197},{"timestamp":1742407800000,"open":138.87,"high":138.941,"low":138.86,"close":138.86,"volume":0.8399999737739563},{"timestamp":1742407860000,"open":138.861,"high":138.861,"low":138.85,"close":138.86,"volume":0.7200000286102295},{"timestamp":1742407920000,"open":138.852,"high":138.852,"low":138.59,"close":138.79,"volume":0.570900022983551},{"timestamp":1742407980000,"open":138.791,"high":138.801,"low":138.79,"close":138.801,"volume":0.6000000238418579},{"timestamp":1742408040000,"open":138.71,"high":138.77,"low":138.71,"close":138.77,"volume":0.47999998927116394},{"timestamp":1742408100000,"open":138.771,"high":138.78,"low":138.771,"close":138.78,"volume":0.47999998927116394},{"timestamp":1742408160000,"open":138.78,"high":138.78,"low":138.691,"close":138.721,"volume":0.7200000286102295},{"timestamp":1742408220000,"open":138.721,"high":138.731,"low":138.721,"close":138.73,"volume":0.36090001463890076},{"timestamp":1742408280000,"open":138.771,"high":138.771,"low":138.771,"close":138.771,"volume":0.11999999731779099},{"timestamp":1742408340000,"open":138.771,"high":138.771,"low":138.771,"close":138.771,"volume":0.11999999731779099},{"timestamp":1742408460000,"open":138.78,"high":138.781,"low":138.78,"close":138.781,"volume":0.120899997651577},{"timestamp":1742408520000,"open":138.83,"high":138.831,"low":138.83,"close":138.831,"volume":0.120899997651577},{"timestamp":1742408640000,"open":138.81,"high":138.81,"low":138.81,"close":138.81,"volume":0.11999999731779099},{"timestamp":1742408700000,"open":138.811,"high":138.851,"low":138.811,"close":138.82,"volume":0.36000001430511475},{"timestamp":1742408760000,"open":138.78,"high":138.82,"low":138.751,"close":138.771,"volume":1.080899953842163},{"timestamp":1742408820000,"open":138.771,"high":138.8,"low":138.771,"close":138.771,"volume":0.36000001430511475},{"timestamp":1742408880000,"open":138.771,"high":138.771,"low":138.73,"close":138.73,"volume":0.36000001430511475},{"timestamp":1742408940000,"open":138.731,"high":138.791,"low":138.731,"close":138.79,"volume":0.9617999792098999},{"timestamp":1742409000000,"open":138.79,"high":138.85,"low":138.79,"close":138.85,"volume":0.24089999496936798},{"timestamp":1742409060000,"open":138.861,"high":138.871,"low":138.86,"close":138.871,"volume":0.36090001463890076},{"timestamp":1742409120000,"open":138.89,"high":138.97,"low":138.89,"close":138.96,"volume":1.2000000476837158},{"timestamp":1742409180000,"open":138.96,"high":138.96,"low":138.901,"close":138.901,"volume":1.0800000429153442},{"timestamp":1742409240000,"open":138.9,"high":138.9,"low":138.77,"close":138.771,"volume":0.9300000071525574},{"timestamp":1742409300000,"open":138.831,"high":138.831,"low":138.831,"close":138.831,"volume":0.11999999731779099},{"timestamp":1742409420000,"open":138.83,"high":138.861,"low":138.83,"close":138.861,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":138.86,"high":138.87,"low":138.86,"close":138.87,"volume":0.36000001430511475},{"timestamp":1742409540000,"open":138.87,"high":138.871,"low":138.861,"close":138.861,"volume":0.6000000238418579},{"timestamp":1742409600000,"open":138.861,"high":138.87,"low":138.861,"close":138.87,"volume":0.36000001430511475},{"timestamp":1742409660000,"open":138.871,"high":138.881,"low":138.871,"close":138.881,"volume":0.36000001430511475},{"timestamp":1742409720000,"open":138.851,"high":138.851,"low":138.74,"close":138.791,"volume":1.440000057220459},{"timestamp":1742409780000,"open":138.761,"high":138.941,"low":138.761,"close":138.941,"volume":0.47999998927116394},{"timestamp":1742409840000,"open":138.891,"high":138.991,"low":138.891,"close":138.971,"volume":1.0800000429153442},{"timestamp":1742409900000,"open":138.911,"high":138.911,"low":138.901,"close":138.91,"volume":0.36090001463890076},{"timestamp":1742410080000,"open":138.93,"high":138.931,"low":138.93,"close":138.931,"volume":0.23999999463558197},{"timestamp":1742410140000,"open":139.011,"high":139.011,"low":138.98,"close":138.98,"volume":0.7200000286102295},{"timestamp":1742410200000,"open":138.961,"high":138.97,"low":138.96,"close":138.96,"volume":0.36000001430511475},{"timestamp":1742410260000,"open":138.94,"high":138.94,"low":138.931,"close":138.931,"volume":0.36000001430511475},{"timestamp":1742410320000,"open":138.93,"high":139.05,"low":138.93,"close":139.02,"volume":1.6799999475479126},{"timestamp":1742410380000,"open":139.03,"high":139.131,"low":139.03,"close":139.131,"volume":1.4108999967575073},{"timestamp":1742410440000,"open":139.14,"high":139.151,"low":139.05,"close":139.05,"volume":1.8609000444412231},{"timestamp":1742410500000,"open":139.051,"high":139.051,"low":139.05,"close":139.051,"volume":0.47999998927116394},{"timestamp":1742410560000,"open":139.051,"high":139.081,"low":139.051,"close":139.06,"volume":1.3208999633789062},{"timestamp":1742410620000,"open":139.061,"high":139.101,"low":139.061,"close":139.09,"volume":0.9609000086784363},{"timestamp":1742410680000,"open":139.051,"high":139.071,"low":138.991,"close":138.991,"volume":1.0199999809265137},{"timestamp":1742410740000,"open":138.971,"high":138.981,"low":138.93,"close":138.94,"volume":0.8399999737739563},{"timestamp":1742410800000,"open":138.94,"high":138.94,"low":138.81,"close":138.82,"volume":3.299999952316284},{"timestamp":1742410860000,"open":138.811,"high":138.851,"low":138.8,"close":138.81,"volume":1.3208999633789062},{"timestamp":1742410920000,"open":138.81,"high":138.941,"low":138.81,"close":138.911,"volume":1.6509000062942505},{"timestamp":1742410980000,"open":138.94,"high":139.041,"low":138.94,"close":139.001,"volume":1.1718000173568726},{"timestamp":1742411040000,"open":139.001,"high":139.001,"low":138.95,"close":138.96,"volume":0.6000000238418579},{"timestamp":1742411100000,"open":139.01,"high":139.071,"low":139.01,"close":139.071,"volume":0.7200000286102295},{"timestamp":1742411160000,"open":139.03,"high":139.091,"low":139.03,"close":139.06,"volume":1.409999966621399},{"timestamp":1742411220000,"open":139.06,"high":139.12,"low":139.06,"close":139.1,"volume":1.0800000429153442},{"timestamp":1742411280000,"open":139.11,"high":139.11,"low":139.04,"close":139.081,"volume":0.47999998927116394},{"timestamp":1742411340000,"open":139.041,"high":139.101,"low":138.98,"close":139.06,"volume":1.7999999523162842},{"timestamp":1742411400000,"open":139.151,"high":139.221,"low":139.151,"close":139.221,"volume":0.6000000238418579},{"timestamp":1742411460000,"open":139.231,"high":139.26,"low":139.2,"close":139.26,"volume":0.7200000286102295},{"timestamp":1742411520000,"open":139.26,"high":139.3,"low":139.26,"close":139.3,"volume":1.2000000476837158},{"timestamp":1742411580000,"open":139.3,"high":139.3,"low":139.3,"close":139.3,"volume":0.11999999731779099},{"timestamp":1742411640000,"open":139.31,"high":139.38,"low":139.31,"close":139.321,"volume":0.9609000086784363},{"timestamp":1742411700000,"open":139.33,"high":139.33,"low":139.29,"close":139.29,"volume":0.36090001463890076},{"timestamp":1742411760000,"open":139.29,"high":139.29,"low":139.25,"close":139.25,"volume":0.5699999928474426},{"timestamp":1742411820000,"open":139.251,"high":139.251,"low":139.14,"close":139.17,"volume":1.0508999824523926},{"timestamp":1742411880000,"open":139.171,"high":139.251,"low":139.17,"close":139.251,"volume":1.6799999475479126},{"timestamp":1742411940000,"open":139.2,"high":139.36,"low":139.2,"close":139.231,"volume":2.280900001525879},{"timestamp":1742412000000,"open":139.23,"high":139.251,"low":139.221,"close":139.251,"volume":0.7200000286102295},{"timestamp":1742412060000,"open":139.261,"high":139.341,"low":139.26,"close":139.28,"volume":1.2000000476837158},{"timestamp":1742412120000,"open":139.281,"high":139.301,"low":139.271,"close":139.271,"volume":0.47999998927116394},{"timestamp":1742412180000,"open":139.38,"high":139.421,"low":139.38,"close":139.39,"volume":1.0800000429153442},{"timestamp":1742412240000,"open":139.39,"high":139.39,"low":139.21,"close":139.241,"volume":1.1399999856948853},{"timestamp":1742412300000,"open":139.241,"high":139.241,"low":139.241,"close":139.241,"volume":0.11999999731779099},{"timestamp":1742412360000,"open":139.14,"high":139.231,"low":139.14,"close":139.231,"volume":1.0800000429153442},{"timestamp":1742412420000,"open":139.261,"high":139.311,"low":139.26,"close":139.261,"volume":1.0800000429153442},{"timestamp":1742412480000,"open":139.28,"high":139.371,"low":139.28,"close":139.351,"volume":1.5299999713897705},{"timestamp":1742412540000,"open":139.361,"high":139.541,"low":139.36,"close":139.541,"volume":1.2000000476837158},{"timestamp":1742412600000,"open":139.47,"high":139.54,"low":139.47,"close":139.51,"volume":1.3200000524520874},{"timestamp":1742412660000,"open":139.51,"high":139.511,"low":139.38,"close":139.41,"volume":2.0109000205993652},{"timestamp":1742412720000,"open":139.421,"high":139.451,"low":139.421,"close":139.451,"volume":0.47999998927116394},{"timestamp":1742412780000,"open":139.46,"high":139.561,"low":139.46,"close":139.531,"volume":1.5608999729156494},{"timestamp":1742412840000,"open":139.53,"high":139.67,"low":139.53,"close":139.67,"volume":2.759999990463257},{"timestamp":1742412900000,"open":139.67,"high":139.711,"low":139.48,"close":139.481,"volume":2.819999933242798},{"timestamp":1742412960000,"open":139.481,"high":139.481,"low":139.41,"close":139.441,"volume":2.490000009536743},{"timestamp":1742413020000,"open":139.44,"high":139.53,"low":139.44,"close":139.53,"volume":0.9599999785423279},{"timestamp":1742413080000,"open":139.531,"high":139.531,"low":139.44,"close":139.441,"volume":1.1699999570846558},{"timestamp":1742413140000,"open":139.44,"high":139.44,"low":139.191,"close":139.211,"volume":2.4000000953674316},{"timestamp":1742413200000,"open":139.211,"high":139.251,"low":139.16,"close":139.22,"volume":2.2200000286102295},{"timestamp":1742413260000,"open":139.221,"high":139.301,"low":139.221,"close":139.301,"volume":0.7200000286102295},{"timestamp":1742413320000,"open":139.24,"high":139.44,"low":139.24,"close":139.351,"volume":2.009999990463257},{"timestamp":1742413380000,"open":139.351,"high":139.481,"low":139.351,"close":139.471,"volume":2.2827000617980957},{"timestamp":1742413440000,"open":139.47,"high":139.571,"low":139.46,"close":139.521,"volume":1.440000057220459},{"timestamp":1742413500000,"open":139.561,"high":139.68,"low":139.56,"close":139.621,"volume":2.640000104904175},{"timestamp":1742413560000,"open":139.61,"high":139.68,"low":139.61,"close":139.68,"volume":0.7226999998092651},{"timestamp":1742413620000,"open":139.68,"high":139.68,"low":139.57,"close":139.65,"volume":3.150899887084961},{"timestamp":1742413680000,"open":139.66,"high":139.66,"low":139.58,"close":139.611,"volume":1.6200000047683716},{"timestamp":1742413740000,"open":139.61,"high":139.76,"low":139.61,"close":139.72,"volume":2.7300000190734863},{"timestamp":1742413800000,"open":139.72,"high":139.721,"low":139.26,"close":139.26,"volume":4.050000190734863},{"timestamp":1742413860000,"open":139.26,"high":139.351,"low":139.12,"close":139.351,"volume":4.289999961853027},{"timestamp":1742413920000,"open":139.351,"high":139.391,"low":139.31,"close":139.33,"volume":1.530900001525879},{"timestamp":1742413980000,"open":139.331,"high":139.39,"low":139.291,"close":139.341,"volume":2.609999895095825},{"timestamp":1742414040000,"open":139.35,"high":139.401,"low":139.34,"close":139.39,"volume":3.359999895095825},{"timestamp":1742414100000,"open":139.39,"high":139.561,"low":139.39,"close":139.481,"volume":3.7799999713897705},{"timestamp":1742414160000,"open":139.49,"high":139.581,"low":139.49,"close":139.53,"volume":2.7908999919891357},{"timestamp":1742414220000,"open":139.551,"high":139.72,"low":139.55,"close":139.7,"volume":4.409999847412109},{"timestamp":1742414280000,"open":139.7,"high":139.781,"low":139.621,"close":139.781,"volume":5.281799793243408},{"timestamp":1742414340000,"open":139.691,"high":139.721,"low":139.56,"close":139.561,"volume":5.850900173187256}]