[{"timestamp":1742391000000,"open":138.652,"high":138.992,"low":138.652,"close":138.962,"volume":0.17249999940395355},{"timestamp":1742391060000,"open":138.962,"high":139.072,"low":138.962,"close":139.072,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":139.072,"high":139.832,"low":138.652,"close":139.172,"volume":0.31439998745918274},{"timestamp":1742391180000,"open":140.112,"high":140.612,"low":138.702,"close":139.542,"volume":0.298799991607666},{"timestamp":1742391240000,"open":139.692,"high":140.782,"low":139.692,"close":140.552,"volume":0.4334999918937683},{"timestamp":1742391300000,"open":139.952,"high":140.972,"low":139.362,"close":139.362,"volume":0.3012000024318695},{"timestamp":1742391360000,"open":139.362,"high":139.592,"low":139.052,"close":139.552,"volume":0.1988999992609024},{"timestamp":1742391420000,"open":139.552,"high":139.552,"low":139.012,"close":139.552,"volume":0.1451999992132187},{"timestamp":1742391480000,"open":139.132,"high":139.132,"low":139.132,"close":139.132,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":139.142,"high":139.742,"low":139.002,"close":139.212,"volume":0.3531000018119812},{"timestamp":1742391600000,"open":139.212,"high":139.322,"low":138.722,"close":139.172,"volume":0.11879999935626984},{"timestamp":1742391660000,"open":139.202,"high":139.372,"low":139.202,"close":139.332,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":139.172,"high":139.562,"low":139.172,"close":139.562,"volume":0.16019999980926514},{"timestamp":1742391780000,"open":139.562,"high":139.562,"low":139.002,"close":139.002,"volume":0.21119999885559082},{"timestamp":1742391840000,"open":139.172,"high":139.172,"low":139.172,"close":139.172,"volume":0.08009999990463257},{"timestamp":1742391900000,"open":139.172,"high":139.172,"low":139.172,"close":139.172,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":139.172,"high":139.172,"low":139.172,"close":139.172,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":139.212,"high":139.222,"low":139.172,"close":139.222,"volume":0.09239999949932098},{"timestamp":1742392080000,"open":139.222,"high":139.472,"low":139.222,"close":139.472,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":139.472,"high":139.492,"low":139.242,"close":139.492,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":139.492,"high":139.492,"low":139.492,"close":139.492,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":139.492,"high":139.492,"low":139.492,"close":139.492,"volume":0.11879999935626984},{"timestamp":1742392320000,"open":139.492,"high":139.702,"low":139.292,"close":139.292,"volume":0.1460999995470047},{"timestamp":1742392380000,"open":139.302,"high":139.402,"low":139.292,"close":139.292,"volume":0.093299999833107},{"timestamp":1742392440000,"open":139.602,"high":139.602,"low":139.402,"close":139.492,"volume":0.053700000047683716},{"timestamp":1742392500000,"open":139.492,"high":139.992,"low":139.492,"close":139.992,"volume":0.13289999961853027},{"timestamp":1742392560000,"open":139.762,"high":139.892,"low":139.762,"close":139.892,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":139.892,"high":139.892,"low":139.552,"close":139.692,"volume":0.061799999326467514},{"timestamp":1742392680000,"open":139.692,"high":139.692,"low":139.552,"close":139.692,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":139.692,"high":139.692,"low":139.692,"close":139.692,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":139.772,"high":139.772,"low":139.692,"close":139.772,"volume":0.053700000047683716},{"timestamp":1742392860000,"open":139.782,"high":139.782,"low":139.772,"close":139.782,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":139.772,"high":139.862,"low":139.772,"close":139.772,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":139.772,"high":139.982,"low":139.772,"close":139.772,"volume":0.06599999964237213},{"timestamp":1742393040000,"open":139.772,"high":139.782,"low":139.772,"close":139.782,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":139.772,"high":140.082,"low":139.772,"close":140.052,"volume":0.12150000035762787},{"timestamp":1742393160000,"open":140.052,"high":140.072,"low":139.772,"close":139.772,"volume":0.18569999933242798},{"timestamp":1742393220000,"open":139.772,"high":139.772,"low":139.772,"close":139.772,"volume":0.052799999713897705},{"timestamp":1742393280000,"open":139.692,"high":139.752,"low":139.662,"close":139.752,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":139.752,"high":139.752,"low":139.662,"close":139.662,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":139.752,"high":140.162,"low":139.752,"close":140.102,"volume":0.13379999995231628},{"timestamp":1742393460000,"open":140.102,"high":140.102,"low":139.792,"close":139.792,"volume":0.09719999879598618},{"timestamp":1742393520000,"open":139.882,"high":139.882,"low":139.762,"close":139.762,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":139.762,"high":139.762,"low":139.562,"close":139.562,"volume":0.10559999942779541},{"timestamp":1742393700000,"open":139.572,"high":139.932,"low":139.572,"close":139.862,"volume":0.08190000057220459},{"timestamp":1742393760000,"open":139.652,"high":139.652,"low":139.652,"close":139.652,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":139.652,"high":139.652,"low":139.652,"close":139.652,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":139.652,"high":139.652,"low":139.652,"close":139.652,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":139.872,"high":139.872,"low":139.872,"close":139.872,"volume":0.014100000262260437},{"timestamp":1742394000000,"open":139.872,"high":139.872,"low":139.872,"close":139.872,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":139.872,"high":139.922,"low":139.862,"close":139.922,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":139.922,"high":139.922,"low":139.862,"close":139.872,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":139.872,"high":140.102,"low":139.872,"close":140.102,"volume":0.10140000283718109},{"timestamp":1742394240000,"open":140.172,"high":140.272,"low":140.102,"close":140.122,"volume":0.1023000031709671},{"timestamp":1742394300000,"open":140.122,"high":140.222,"low":140.032,"close":140.102,"volume":0.10140000283718109},{"timestamp":1742394420000,"open":140.072,"high":140.072,"low":140.032,"close":140.032,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":140.032,"high":140.102,"low":140.032,"close":140.102,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":140.102,"high":140.102,"low":140.032,"close":140.032,"volume":0.022199999541044235},{"timestamp":1742394600000,"open":140.032,"high":140.032,"low":140.032,"close":140.032,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":140.032,"high":140.032,"low":140.032,"close":140.032,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":140.062,"high":140.062,"low":140.062,"close":140.062,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":140.062,"high":140.062,"low":140.062,"close":140.062,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":140.062,"high":140.062,"low":140.062,"close":140.062,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":139.992,"high":139.992,"low":139.822,"close":139.822,"volume":0.11460000276565552},{"timestamp":1742395080000,"open":139.822,"high":139.862,"low":139.822,"close":139.862,"volume":0.09239999949932098},{"timestamp":1742395140000,"open":139.732,"high":139.732,"low":139.342,"close":139.452,"volume":0.11460000276565552},{"timestamp":1742395200000,"open":139.462,"high":139.462,"low":139.292,"close":139.292,"volume":0.053700000047683716},{"timestamp":1742395320000,"open":139.292,"high":139.292,"low":139.212,"close":139.212,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":139.212,"high":139.212,"low":139.212,"close":139.212,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":139.202,"high":139.202,"low":139.062,"close":139.062,"volume":0.061799999326467514},{"timestamp":1742395500000,"open":139.062,"high":139.062,"low":139.062,"close":139.062,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":139.062,"high":139.082,"low":139.032,"close":139.082,"volume":0.053700000047683716},{"timestamp":1742395620000,"open":139.032,"high":139.032,"low":139.032,"close":139.032,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":139.122,"high":139.122,"low":139.032,"close":139.032,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":139.082,"high":139.082,"low":139.082,"close":139.082,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":139.082,"high":139.082,"low":139.032,"close":139.032,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":139.002,"high":139.002,"low":139.002,"close":139.002,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":138.922,"high":138.922,"low":138.822,"close":138.872,"volume":0.07919999957084656},{"timestamp":1742395980000,"open":138.872,"high":138.872,"low":138.872,"close":138.872,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":138.822,"high":138.822,"low":138.742,"close":138.752,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":138.902,"high":138.902,"low":138.732,"close":138.792,"volume":0.06599999964237213},{"timestamp":1742396160000,"open":138.732,"high":138.732,"low":138.732,"close":138.732,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":138.822,"high":138.822,"low":138.822,"close":138.822,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":138.732,"high":138.952,"low":138.732,"close":138.872,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":138.872,"high":139.012,"low":138.872,"close":139.012,"volume":0.13289999961853027},{"timestamp":1742396460000,"open":139.062,"high":139.262,"low":139.062,"close":139.262,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":139.262,"high":139.262,"low":139.262,"close":139.262,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":139.262,"high":139.262,"low":139.262,"close":139.262,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":139.232,"high":139.272,"low":139.232,"close":139.242,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":139.242,"high":139.282,"low":139.242,"close":139.242,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":139.242,"high":139.302,"low":139.242,"close":139.302,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":139.232,"high":139.232,"low":139.232,"close":139.232,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":139.232,"high":139.242,"low":139.232,"close":139.232,"volume":0.052799999713897705},{"timestamp":1742396940000,"open":139.242,"high":139.242,"low":139.242,"close":139.242,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":139.242,"high":139.242,"low":139.242,"close":139.242,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":139.242,"high":139.362,"low":139.242,"close":139.242,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":139.332,"high":139.332,"low":139.242,"close":139.242,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":139.152,"high":139.152,"low":139.152,"close":139.152,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":139.152,"high":139.152,"low":138.812,"close":138.982,"volume":0.1542000025510788},{"timestamp":1742397480000,"open":138.812,"high":138.812,"low":138.812,"close":138.812,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":138.812,"high":138.812,"low":138.692,"close":138.692,"volume":0.13199999928474426},{"timestamp":1742397600000,"open":138.672,"high":138.672,"low":138.532,"close":138.532,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":138.602,"high":138.742,"low":138.602,"close":138.692,"volume":0.05460000038146973},{"timestamp":1742397720000,"open":138.582,"high":138.612,"low":138.582,"close":138.612,"volume":0.15839999914169312},{"timestamp":1742397840000,"open":138.612,"high":138.612,"low":138.612,"close":138.612,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":138.612,"high":138.612,"low":138.422,"close":138.422,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":138.422,"high":138.422,"low":138.422,"close":138.422,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":138.422,"high":138.422,"low":138.422,"close":138.422,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":138.472,"high":138.502,"low":138.472,"close":138.502,"volume":0.053700000047683716},{"timestamp":1742398200000,"open":138.502,"high":138.662,"low":138.442,"close":138.662,"volume":0.12150000035762787},{"timestamp":1742398260000,"open":138.662,"high":138.722,"low":138.632,"close":138.722,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":138.632,"high":138.632,"low":138.632,"close":138.632,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":138.552,"high":138.552,"low":138.102,"close":138.102,"volume":0.11460000276565552},{"timestamp":1742398560000,"open":138.102,"high":138.102,"low":137.992,"close":137.992,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":138.212,"high":138.212,"low":138.212,"close":138.212,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":138.202,"high":138.212,"low":138.202,"close":138.212,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":138.222,"high":138.222,"low":138.212,"close":138.212,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":138.222,"high":138.412,"low":138.222,"close":138.392,"volume":0.094200000166893},{"timestamp":1742398860000,"open":138.412,"high":138.412,"low":138.412,"close":138.412,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":138.612,"high":138.612,"low":138.542,"close":138.542,"volume":0.06689999997615814},{"timestamp":1742398980000,"open":138.542,"high":138.542,"low":138.542,"close":138.542,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":138.542,"high":138.552,"low":138.542,"close":138.552,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":138.552,"high":138.552,"low":138.452,"close":138.472,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":138.472,"high":138.472,"low":138.392,"close":138.392,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":138.392,"high":138.422,"low":138.392,"close":138.422,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":138.542,"high":138.572,"low":138.542,"close":138.572,"volume":0.0414000004529953},{"timestamp":1742399340000,"open":138.562,"high":138.582,"low":138.562,"close":138.582,"volume":0.06599999964237213},{"timestamp":1742399400000,"open":138.672,"high":138.782,"low":138.672,"close":138.712,"volume":0.15929999947547913},{"timestamp":1742399460000,"open":138.782,"high":138.832,"low":138.782,"close":138.832,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":138.842,"high":138.842,"low":138.842,"close":138.842,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":138.852,"high":138.932,"low":138.852,"close":138.872,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":138.932,"high":138.932,"low":138.932,"close":138.932,"volume":0.027300000190734863},{"timestamp":1742399700000,"open":138.932,"high":138.932,"low":138.832,"close":138.892,"volume":0.06750000268220901},{"timestamp":1742399760000,"open":138.892,"high":138.892,"low":138.832,"close":138.832,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":138.832,"high":138.832,"low":138.832,"close":138.832,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":138.892,"high":138.902,"low":138.892,"close":138.902,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":139.062,"high":139.072,"low":139.042,"close":139.042,"volume":0.09239999949932098},{"timestamp":1742400060000,"open":139.042,"high":139.162,"low":139.042,"close":139.162,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":139.162,"high":139.162,"low":139.162,"close":139.162,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":139.182,"high":139.192,"low":139.182,"close":139.192,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":139.192,"high":139.192,"low":139.192,"close":139.192,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":139.192,"high":139.192,"low":139.192,"close":139.192,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":139.192,"high":139.192,"low":139.192,"close":139.192,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":139.192,"high":139.192,"low":139.192,"close":139.192,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":139.192,"high":139.192,"low":139.102,"close":139.102,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":139.102,"high":139.102,"low":138.992,"close":138.992,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":138.962,"high":138.982,"low":138.962,"close":138.982,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":138.962,"high":138.982,"low":138.962,"close":138.962,"volume":0.07919999957084656},{"timestamp":1742400900000,"open":138.962,"high":138.962,"low":138.962,"close":138.962,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":138.932,"high":138.932,"low":138.882,"close":138.882,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":138.882,"high":138.882,"low":138.882,"close":138.882,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":138.882,"high":138.882,"low":138.782,"close":138.782,"volume":0.04859999939799309},{"timestamp":1742401140000,"open":138.802,"high":138.802,"low":138.642,"close":138.642,"volume":0.04050000011920929},{"timestamp":1742401200000,"open":138.642,"high":138.642,"low":138.532,"close":138.532,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":138.542,"high":138.762,"low":138.542,"close":138.762,"volume":0.13379999995231628},{"timestamp":1742401320000,"open":138.832,"high":138.832,"low":138.832,"close":138.832,"volume":0.0008999999845400453},{"timestamp":1742401380000,"open":138.832,"high":138.832,"low":138.822,"close":138.832,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":138.742,"high":138.822,"low":138.542,"close":138.792,"volume":0.09239999949932098},{"timestamp":1742401500000,"open":138.762,"high":138.762,"low":138.762,"close":138.762,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":138.762,"high":138.762,"low":138.762,"close":138.762,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":138.772,"high":138.772,"low":138.772,"close":138.772,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":138.782,"high":138.922,"low":138.782,"close":138.892,"volume":0.093299999833107},{"timestamp":1742401860000,"open":138.942,"high":138.942,"low":138.892,"close":138.892,"volume":0.052799999713897705},{"timestamp":1742401920000,"open":138.942,"high":138.942,"low":138.942,"close":138.942,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":138.942,"high":138.942,"low":138.892,"close":138.932,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":138.992,"high":138.992,"low":138.992,"close":138.992,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":139.012,"high":139.012,"low":139.012,"close":139.012,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":139.012,"high":139.042,"low":139.012,"close":139.042,"volume":0.027300000190734863},{"timestamp":1742402280000,"open":139.042,"high":139.042,"low":138.762,"close":138.762,"volume":0.2070000022649765},{"timestamp":1742402340000,"open":138.762,"high":138.762,"low":138.762,"close":138.762,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":138.762,"high":138.852,"low":138.712,"close":138.812,"volume":0.07919999957084656},{"timestamp":1742402460000,"open":138.832,"high":138.832,"low":138.832,"close":138.832,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":138.832,"high":138.832,"low":138.832,"close":138.832,"volume":0.17159999907016754},{"timestamp":1742402640000,"open":138.842,"high":138.842,"low":138.842,"close":138.842,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":138.882,"high":138.882,"low":138.882,"close":138.882,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":138.882,"high":138.882,"low":138.592,"close":138.592,"volume":0.07500000298023224},{"timestamp":1742402820000,"open":138.592,"high":138.592,"low":138.592,"close":138.592,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":138.592,"high":138.592,"low":138.592,"close":138.592,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":138.622,"high":138.642,"low":138.532,"close":138.532,"volume":0.13379999995231628},{"timestamp":1742403120000,"open":138.622,"high":138.622,"low":138.582,"close":138.592,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":138.602,"high":138.602,"low":138.602,"close":138.602,"volume":0.0008999999845400453},{"timestamp":1742403240000,"open":138.612,"high":138.612,"low":138.612,"close":138.612,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":138.572,"high":138.592,"low":138.532,"close":138.532,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":138.532,"high":138.532,"low":138.532,"close":138.532,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":138.532,"high":138.532,"low":138.432,"close":138.432,"volume":0.07919999957084656},{"timestamp":1742403540000,"open":138.432,"high":138.432,"low":138.362,"close":138.362,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":138.362,"high":138.362,"low":138.362,"close":138.362,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":138.362,"high":138.362,"low":138.362,"close":138.362,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":138.362,"high":138.362,"low":138.322,"close":138.322,"volume":0.09239999949932098},{"timestamp":1742403840000,"open":138.322,"high":138.352,"low":138.322,"close":138.322,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":138.312,"high":138.312,"low":138.312,"close":138.312,"volume":0.013199999928474426},{"timestamp":1742404020000,"open":138.312,"high":138.342,"low":138.312,"close":138.342,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":138.312,"high":138.312,"low":138.272,"close":138.272,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":138.272,"high":138.372,"low":138.272,"close":138.372,"volume":0.093299999833107},{"timestamp":1742404260000,"open":138.322,"high":138.322,"low":138.242,"close":138.242,"volume":0.061799999326467514},{"timestamp":1742404320000,"open":138.242,"high":138.242,"low":138.242,"close":138.242,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":138.242,"high":138.242,"low":138.242,"close":138.242,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":138.242,"high":138.242,"low":138.242,"close":138.242,"volume":0.03959999978542328},{"timestamp":1742404500000,"open":138.242,"high":138.242,"low":138.242,"close":138.242,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":138.242,"high":138.242,"low":138.182,"close":138.242,"volume":0.10140000283718109},{"timestamp":1742404620000,"open":138.242,"high":138.242,"low":138.242,"close":138.242,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":138.242,"high":138.252,"low":138.242,"close":138.252,"volume":0.04050000011920929},{"timestamp":1742404740000,"open":138.252,"high":138.332,"low":138.252,"close":138.332,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":138.332,"high":138.332,"low":138.322,"close":138.322,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":138.382,"high":138.382,"low":138.382,"close":138.382,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":138.392,"high":138.392,"low":138.382,"close":138.382,"volume":0.06689999997615814},{"timestamp":1742404980000,"open":138.382,"high":138.392,"low":138.382,"close":138.392,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":138.382,"high":138.382,"low":138.182,"close":138.252,"volume":0.07919999957084656},{"timestamp":1742405100000,"open":138.252,"high":138.252,"low":138.252,"close":138.252,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":138.202,"high":138.232,"low":138.202,"close":138.222,"volume":0.09239999949932098},{"timestamp":1742405220000,"open":138.232,"high":138.402,"low":138.232,"close":138.252,"volume":0.06599999964237213},{"timestamp":1742405280000,"open":138.282,"high":138.292,"low":138.222,"close":138.222,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":138.222,"high":138.232,"low":138.102,"close":138.102,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":138.102,"high":138.102,"low":138.092,"close":138.092,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":138.102,"high":138.102,"low":138.102,"close":138.102,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":138.052,"high":138.102,"low":138.052,"close":138.102,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":138.052,"high":138.102,"low":138.052,"close":138.102,"volume":0.052799999713897705},{"timestamp":1742405640000,"open":138.102,"high":138.102,"low":138.102,"close":138.102,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":138.052,"high":138.282,"low":138.052,"close":138.282,"volume":0.13199999928474426},{"timestamp":1742405760000,"open":138.282,"high":138.282,"low":138.282,"close":138.282,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":138.282,"high":138.282,"low":138.282,"close":138.282,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":138.282,"high":138.282,"low":138.192,"close":138.202,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":138.202,"high":138.202,"low":138.202,"close":138.202,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":138.202,"high":138.202,"low":138.162,"close":138.202,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":138.162,"high":138.202,"low":138.162,"close":138.162,"volume":0.11969999969005585},{"timestamp":1742406120000,"open":138.162,"high":138.162,"low":138.022,"close":138.112,"volume":0.19949999451637268},{"timestamp":1742406180000,"open":138.072,"high":138.072,"low":138.022,"close":138.022,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":137.902,"high":137.902,"low":137.902,"close":137.902,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":137.902,"high":137.902,"low":137.902,"close":137.902,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":137.902,"high":137.902,"low":137.842,"close":137.842,"volume":0.04859999939799309},{"timestamp":1742406420000,"open":137.842,"high":137.842,"low":137.812,"close":137.812,"volume":0.03539999946951866},{"timestamp":1742406480000,"open":137.702,"high":137.792,"low":137.702,"close":137.792,"volume":0.014100000262260437},{"timestamp":1742406540000,"open":137.702,"high":137.752,"low":137.702,"close":137.752,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":137.812,"high":137.812,"low":137.752,"close":137.752,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":137.762,"high":138.072,"low":137.762,"close":138.072,"volume":0.094200000166893},{"timestamp":1742406720000,"open":138.072,"high":138.072,"low":138.072,"close":138.072,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":138.112,"high":138.202,"low":138.112,"close":138.172,"volume":0.09239999949932098},{"timestamp":1742406900000,"open":138.172,"high":138.172,"low":138.172,"close":138.172,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":138.172,"high":138.172,"low":138.172,"close":138.172,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":138.152,"high":138.172,"low":138.152,"close":138.172,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":138.172,"high":138.172,"low":136.992,"close":137.982,"volume":0.1607999950647354},{"timestamp":1742407260000,"open":137.982,"high":138.082,"low":137.982,"close":138.082,"volume":0.07919999957084656},{"timestamp":1742407320000,"open":138.082,"high":138.102,"low":138.082,"close":138.102,"volume":0.09239999949932098},{"timestamp":1742407380000,"open":138.102,"high":138.322,"low":138.102,"close":138.102,"volume":0.11969999969005585},{"timestamp":1742407440000,"open":138.102,"high":138.122,"low":138.102,"close":138.122,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":138.122,"high":138.142,"low":137.982,"close":138.062,"volume":0.11129999905824661},{"timestamp":1742407560000,"open":138.132,"high":138.172,"low":138.062,"close":138.062,"volume":0.0414000004529953},{"timestamp":1742407620000,"open":138.082,"high":138.242,"low":138.082,"close":138.242,"volume":0.029100000858306885},{"timestamp":1742407680000,"open":138.142,"high":138.142,"low":138.142,"close":138.142,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":138.192,"high":138.282,"low":138.192,"close":138.242,"volume":0.07919999957084656},{"timestamp":1742407800000,"open":138.242,"high":138.382,"low":138.242,"close":138.282,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":138.382,"high":138.402,"low":138.282,"close":138.372,"volume":0.053700000047683716},{"timestamp":1742407980000,"open":138.362,"high":138.362,"low":138.262,"close":138.262,"volume":0.061799999326467514},{"timestamp":1742408040000,"open":138.262,"high":138.262,"low":138.222,"close":138.222,"volume":0.07919999957084656},{"timestamp":1742408100000,"open":138.232,"high":138.252,"low":138.232,"close":138.252,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":138.252,"high":138.332,"low":138.252,"close":138.332,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":138.292,"high":138.292,"low":138.282,"close":138.282,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":138.282,"high":138.282,"low":138.242,"close":138.242,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":138.332,"high":138.422,"low":138.332,"close":138.422,"volume":0.027300000190734863},{"timestamp":1742408400000,"open":138.342,"high":138.342,"low":138.332,"close":138.332,"volume":0.03959999978542328},{"timestamp":1742408520000,"open":138.332,"high":138.332,"low":138.332,"close":138.332,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":138.332,"high":138.332,"low":138.232,"close":138.232,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":138.242,"high":138.242,"low":138.232,"close":138.232,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":138.232,"high":138.232,"low":138.232,"close":138.232,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":138.232,"high":138.232,"low":138.082,"close":138.112,"volume":0.15000000596046448},{"timestamp":1742408940000,"open":138.112,"high":138.112,"low":138.062,"close":138.062,"volume":0.07500000298023224},{"timestamp":1742409000000,"open":138.062,"high":138.192,"low":138.062,"close":138.192,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":138.192,"high":138.382,"low":138.192,"close":138.332,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":138.342,"high":138.532,"low":138.342,"close":138.532,"volume":0.0828000009059906},{"timestamp":1742409180000,"open":138.542,"high":138.552,"low":138.352,"close":138.352,"volume":0.09000000357627869},{"timestamp":1742409240000,"open":138.342,"high":138.342,"low":138.312,"close":138.322,"volume":0.04529999941587448},{"timestamp":1742409300000,"open":138.322,"high":138.322,"low":138.322,"close":138.322,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":138.342,"high":138.452,"low":138.312,"close":138.312,"volume":0.1518000066280365},{"timestamp":1742409420000,"open":138.322,"high":138.322,"low":138.322,"close":138.322,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":138.312,"high":138.312,"low":137.662,"close":137.662,"volume":0.2207999974489212},{"timestamp":1742409540000,"open":137.822,"high":138.002,"low":137.822,"close":137.982,"volume":0.028200000524520874},{"timestamp":1742409600000,"open":138.012,"high":138.012,"low":138.012,"close":138.012,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":138.032,"high":138.162,"low":138.032,"close":138.102,"volume":0.06870000064373016},{"timestamp":1742409720000,"open":138.112,"high":138.142,"low":138.112,"close":138.142,"volume":0.014100000262260437},{"timestamp":1742409780000,"open":138.142,"high":138.332,"low":138.142,"close":138.222,"volume":0.06689999997615814},{"timestamp":1742409840000,"open":138.222,"high":138.442,"low":138.222,"close":138.342,"volume":0.08009999990463257},{"timestamp":1742409900000,"open":138.342,"high":138.342,"low":138.282,"close":138.282,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":138.282,"high":138.282,"low":138.282,"close":138.282,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":138.282,"high":138.392,"low":138.282,"close":138.392,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":138.392,"high":138.562,"low":138.392,"close":138.392,"volume":0.09239999949932098},{"timestamp":1742410140000,"open":138.392,"high":138.392,"low":138.392,"close":138.392,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":138.402,"high":138.402,"low":138.402,"close":138.402,"volume":0.0008999999845400453},{"timestamp":1742410320000,"open":138.402,"high":138.532,"low":138.392,"close":138.532,"volume":0.12150000035762787},{"timestamp":1742410380000,"open":138.542,"high":138.782,"low":138.542,"close":138.772,"volume":0.11909999698400497},{"timestamp":1742410440000,"open":138.772,"high":138.772,"low":138.612,"close":138.652,"volume":0.0494999997317791},{"timestamp":1742410500000,"open":138.652,"high":138.672,"low":138.652,"close":138.672,"volume":0.06599999964237213},{"timestamp":1742410560000,"open":138.682,"high":138.702,"low":138.532,"close":138.532,"volume":0.12060000002384186},{"timestamp":1742410620000,"open":138.532,"high":138.542,"low":138.462,"close":138.462,"volume":0.08910000324249268},{"timestamp":1742410680000,"open":138.462,"high":138.462,"low":138.422,"close":138.432,"volume":0.061799999326467514},{"timestamp":1742410740000,"open":138.432,"high":138.432,"low":138.432,"close":138.432,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":138.422,"high":138.422,"low":138.422,"close":138.422,"volume":0.052799999713897705},{"timestamp":1742410860000,"open":138.422,"high":138.422,"low":138.422,"close":138.422,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":138.432,"high":138.432,"low":138.432,"close":138.432,"volume":0.053700000047683716},{"timestamp":1742410980000,"open":138.442,"high":138.442,"low":138.442,"close":138.442,"volume":0.03959999978542328},{"timestamp":1742411040000,"open":138.442,"high":138.462,"low":138.442,"close":138.462,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":138.522,"high":138.632,"low":138.522,"close":138.632,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":138.632,"high":138.632,"low":138.522,"close":138.522,"volume":0.03539999946951866},{"timestamp":1742411220000,"open":138.522,"high":138.602,"low":138.522,"close":138.602,"volume":0.093299999833107},{"timestamp":1742411340000,"open":138.622,"high":138.732,"low":138.622,"close":138.692,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":138.692,"high":138.752,"low":138.692,"close":138.752,"volume":0.052799999713897705},{"timestamp":1742411460000,"open":138.752,"high":138.792,"low":138.752,"close":138.792,"volume":0.06599999964237213},{"timestamp":1742411520000,"open":138.792,"high":138.792,"low":138.752,"close":138.752,"volume":0.13199999928474426},{"timestamp":1742411580000,"open":138.812,"high":138.812,"low":138.812,"close":138.812,"volume":0.053700000047683716},{"timestamp":1742411640000,"open":138.967,"high":139.042,"low":138.967,"close":139.042,"volume":0.08190000057220459},{"timestamp":1742411700000,"open":139.082,"high":139.152,"low":139.082,"close":139.152,"volume":0.08009999990463257},{"timestamp":1742411760000,"open":139.152,"high":139.282,"low":139.152,"close":139.152,"volume":0.13199999928474426},{"timestamp":1742411820000,"open":139.152,"high":139.152,"low":139.142,"close":139.142,"volume":0.11550000309944153},{"timestamp":1742411880000,"open":139.142,"high":139.152,"low":139.012,"close":139.012,"volume":0.13289999961853027},{"timestamp":1742411940000,"open":139.012,"high":139.012,"low":138.932,"close":138.932,"volume":0.09239999949932098},{"timestamp":1742412000000,"open":138.932,"high":138.932,"low":138.882,"close":138.882,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":138.982,"high":138.982,"low":138.882,"close":138.972,"volume":0.094200000166893},{"timestamp":1742412120000,"open":138.972,"high":138.972,"low":138.972,"close":138.972,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":138.972,"high":138.972,"low":138.882,"close":138.882,"volume":0.08009999990463257},{"timestamp":1742412240000,"open":138.882,"high":138.882,"low":138.752,"close":138.752,"volume":0.14100000262260437},{"timestamp":1742412300000,"open":138.752,"high":138.752,"low":138.752,"close":138.752,"volume":0.052799999713897705},{"timestamp":1742412360000,"open":138.752,"high":138.752,"low":138.752,"close":138.752,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":138.682,"high":138.682,"low":138.572,"close":138.592,"volume":0.1979999989271164},{"timestamp":1742412480000,"open":138.592,"high":138.702,"low":138.502,"close":138.502,"volume":0.1160999983549118},{"timestamp":1742412540000,"open":138.502,"high":138.552,"low":138.502,"close":138.552,"volume":0.10830000042915344},{"timestamp":1742412600000,"open":138.632,"high":138.722,"low":138.602,"close":138.652,"volume":0.12330000102519989},{"timestamp":1742412660000,"open":138.652,"high":138.662,"low":138.652,"close":138.652,"volume":0.052799999713897705},{"timestamp":1742412720000,"open":138.702,"high":138.702,"low":138.652,"close":138.702,"volume":0.05550000071525574},{"timestamp":1742412780000,"open":138.712,"high":138.712,"low":138.652,"close":138.652,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":138.702,"high":138.702,"low":138.682,"close":138.682,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":138.702,"high":138.752,"low":138.702,"close":138.702,"volume":0.05460000038146973},{"timestamp":1742412960000,"open":138.692,"high":138.712,"low":138.652,"close":138.652,"volume":0.17249999940395355},{"timestamp":1742413020000,"open":138.752,"high":138.772,"low":138.652,"close":138.672,"volume":0.15360000729560852},{"timestamp":1742413080000,"open":138.782,"high":138.832,"low":138.692,"close":138.762,"volume":0.14190000295639038},{"timestamp":1742413140000,"open":138.742,"high":138.742,"low":138.482,"close":138.522,"volume":0.23100000619888306},{"timestamp":1742413200000,"open":138.482,"high":138.482,"low":138.342,"close":138.462,"volume":0.2493000030517578},{"timestamp":1742413260000,"open":138.462,"high":138.602,"low":138.462,"close":138.602,"volume":0.09600000083446503},{"timestamp":1742413320000,"open":138.602,"high":138.602,"low":138.382,"close":138.382,"volume":0.15539999306201935},{"timestamp":1742413380000,"open":138.382,"high":138.532,"low":138.382,"close":138.482,"volume":0.2093999981880188},{"timestamp":1742413440000,"open":138.482,"high":138.712,"low":138.482,"close":138.572,"volume":0.186599999666214},{"timestamp":1742413500000,"open":138.572,"high":138.745,"low":138.572,"close":138.702,"volume":0.0908999964594841},{"timestamp":1742413560000,"open":138.682,"high":138.692,"low":138.532,"close":138.572,"volume":0.21389999985694885},{"timestamp":1742413620000,"open":138.572,"high":138.602,"low":138.572,"close":138.582,"volume":0.053700000047683716},{"timestamp":1742413680000,"open":138.582,"high":138.582,"low":138.512,"close":138.512,"volume":0.13199999928474426},{"timestamp":1742413740000,"open":138.512,"high":138.552,"low":138.492,"close":138.502,"volume":0.2531999945640564},{"timestamp":1742413800000,"open":138.502,"high":138.502,"low":138.332,"close":138.332,"volume":0.06239999830722809},{"timestamp":1742413860000,"open":138.332,"high":138.332,"low":138.152,"close":138.242,"volume":0.22679999470710754},{"timestamp":1742413920000,"open":138.262,"high":138.262,"low":138.182,"close":138.252,"volume":0.09600000083446503},{"timestamp":1742413980000,"open":138.352,"high":138.432,"low":138.252,"close":138.392,"volume":0.2289000004529953},{"timestamp":1742414040000,"open":138.392,"high":138.662,"low":138.392,"close":138.662,"volume":0.2289000004529953},{"timestamp":1742414100000,"open":138.662,"high":138.752,"low":138.662,"close":138.712,"volume":0.257999986410141},{"timestamp":1742414160000,"open":138.732,"high":138.772,"low":138.712,"close":138.722,"volume":0.25529998540878296},{"timestamp":1742414220000,"open":138.722,"high":138.832,"low":138.702,"close":138.832,"volume":0.42419999837875366},{"timestamp":1742414280000,"open":138.852,"high":138.882,"low":138.632,"close":138.652,"volume":0.6371999979019165},{"timestamp":1742414340000,"open":138.542,"high":138.632,"low":138.212,"close":138.212,"volume":0.6717000007629395}]