[{"timestamp":1742371200000,"open":134.383,"high":134.939,"low":134.281,"close":134.773,"volume":0.02727999910712242},{"timestamp":1742371260000,"open":134.729,"high":134.927,"low":134.729,"close":134.927,"volume":0.009920000098645687},{"timestamp":1742371320000,"open":134.968,"high":135.077,"low":134.725,"close":134.725,"volume":0.028519999235868454},{"timestamp":1742371380000,"open":134.779,"high":134.839,"low":134.772,"close":134.78,"volume":0.02232000045478344},{"timestamp":1742371440000,"open":134.832,"high":134.874,"low":134.667,"close":134.667,"volume":0.016119999811053276},{"timestamp":1742371500000,"open":134.731,"high":135.267,"low":134.731,"close":135.267,"volume":0.01363999955356121},{"timestamp":1742371560000,"open":135.22,"high":135.282,"low":134.867,"close":134.889,"volume":0.03471999987959862},{"timestamp":1742371620000,"open":134.883,"high":134.984,"low":134.883,"close":134.933,"volume":0.017820000648498535},{"timestamp":1742371680000,"open":134.871,"high":135.032,"low":134.829,"close":134.83,"volume":0.033479999750852585},{"timestamp":1742371740000,"open":134.767,"high":134.832,"low":134.725,"close":134.832,"volume":0.01363999955356121},{"timestamp":1742371800000,"open":134.77,"high":134.878,"low":134.77,"close":134.878,"volume":0.006200000178068876},{"timestamp":1742371860000,"open":134.829,"high":135.229,"low":134.829,"close":135.133,"volume":0.01363999955356121},{"timestamp":1742371920000,"open":135.132,"high":135.132,"low":135.025,"close":135.025,"volume":0.012400000356137753},{"timestamp":1742371980000,"open":135.075,"high":135.075,"low":134.879,"close":135.029,"volume":0.02232000045478344},{"timestamp":1742372040000,"open":134.971,"high":135.079,"low":134.875,"close":134.88,"volume":0.016119999811053276},{"timestamp":1742372100000,"open":134.875,"high":134.989,"low":134.875,"close":134.975,"volume":0.021080000326037407},{"timestamp":1742372160000,"open":134.918,"high":135.017,"low":134.871,"close":134.928,"volume":0.016580000519752502},{"timestamp":1742372220000,"open":134.922,"high":135.089,"low":134.922,"close":135.072,"volume":0.01363999955356121},{"timestamp":1742372280000,"open":135.067,"high":135.08,"low":135.067,"close":135.08,"volume":0.0024800000246614218},{"timestamp":1742372340000,"open":135.121,"high":135.128,"low":134.969,"close":134.969,"volume":0.007439999841153622},{"timestamp":1742372400000,"open":134.934,"high":134.979,"low":134.868,"close":134.917,"volume":0.01735999993979931},{"timestamp":1742372460000,"open":134.969,"high":134.974,"low":134.917,"close":134.917,"volume":0.0049600000493228436},{"timestamp":1742372520000,"open":134.873,"high":134.878,"low":134.67,"close":134.67,"volume":0.014879999682307243},{"timestamp":1742372580000,"open":134.62,"high":134.769,"low":134.62,"close":134.769,"volume":0.009920000098645687},{"timestamp":1742372640000,"open":134.723,"high":134.723,"low":134.723,"close":134.723,"volume":0.0012400000123307109},{"timestamp":1742372700000,"open":134.779,"high":134.779,"low":134.479,"close":134.479,"volume":0.014879999682307243},{"timestamp":1742372760000,"open":134.469,"high":134.485,"low":134.318,"close":134.381,"volume":0.016119999811053276},{"timestamp":1742372820000,"open":134.37,"high":134.417,"low":134.37,"close":134.377,"volume":0.0049600000493228436},{"timestamp":1742372880000,"open":134.321,"high":134.431,"low":134.321,"close":134.374,"volume":0.009920000098645687},{"timestamp":1742372940000,"open":134.322,"high":134.381,"low":134.321,"close":134.323,"volume":0.01860000006854534},{"timestamp":1742373000000,"open":134.379,"high":134.429,"low":134.277,"close":134.367,"volume":0.012400000356137753},{"timestamp":1742373060000,"open":134.379,"high":134.43,"low":134.317,"close":134.43,"volume":0.01363999955356121},{"timestamp":1742373120000,"open":134.484,"high":134.635,"low":134.424,"close":134.635,"volume":0.01860000006854534},{"timestamp":1742373180000,"open":134.581,"high":134.581,"low":134.534,"close":134.534,"volume":0.0024800000246614218},{"timestamp":1742373240000,"open":134.569,"high":134.639,"low":134.569,"close":134.639,"volume":0.008679999969899654},{"timestamp":1742373300000,"open":134.583,"high":134.583,"low":134.517,"close":134.569,"volume":0.012400000356137753},{"timestamp":1742373360000,"open":134.628,"high":134.681,"low":134.618,"close":134.677,"volume":0.007439999841153622},{"timestamp":1742373420000,"open":134.675,"high":134.735,"low":134.621,"close":134.73,"volume":0.009920000098645687},{"timestamp":1742373540000,"open":134.722,"high":134.885,"low":134.722,"close":134.833,"volume":0.01116000022739172},{"timestamp":1742373600000,"open":134.789,"high":134.789,"low":134.723,"close":134.731,"volume":0.0049600000493228436},{"timestamp":1742373660000,"open":134.785,"high":134.789,"low":134.728,"close":134.729,"volume":0.007439999841153622},{"timestamp":1742373720000,"open":134.63,"high":134.689,"low":134.623,"close":134.628,"volume":0.01363999955356121},{"timestamp":1742373780000,"open":134.681,"high":134.681,"low":134.578,"close":134.578,"volume":0.007439999841153622},{"timestamp":1742373840000,"open":134.574,"high":134.633,"low":134.522,"close":134.522,"volume":0.024800000712275505},{"timestamp":1742373900000,"open":134.567,"high":134.578,"low":134.567,"close":134.578,"volume":0.0024800000246614218},{"timestamp":1742373960000,"open":134.621,"high":134.635,"low":134.519,"close":134.573,"volume":0.019840000197291374},{"timestamp":1742374020000,"open":134.572,"high":134.572,"low":134.572,"close":134.572,"volume":0.0012400000123307109},{"timestamp":1742374080000,"open":134.63,"high":134.683,"low":134.575,"close":134.628,"volume":0.009920000098645687},{"timestamp":1742374140000,"open":134.677,"high":134.778,"low":134.621,"close":134.727,"volume":0.014879999682307243},{"timestamp":1742374260000,"open":134.73,"high":134.733,"low":134.73,"close":134.733,"volume":0.0024800000246614218},{"timestamp":1742374320000,"open":134.735,"high":134.735,"low":134.717,"close":134.717,"volume":0.0024800000246614218},{"timestamp":1742374380000,"open":134.739,"high":134.833,"low":134.67,"close":134.833,"volume":0.014879999682307243},{"timestamp":1742374440000,"open":134.819,"high":134.832,"low":134.819,"close":134.832,"volume":0.0024800000246614218},{"timestamp":1742374500000,"open":134.767,"high":134.839,"low":134.717,"close":134.717,"volume":0.012400000356137753},{"timestamp":1742374560000,"open":134.674,"high":134.739,"low":134.673,"close":134.724,"volume":0.008679999969899654},{"timestamp":1742374620000,"open":134.723,"high":134.735,"low":134.722,"close":134.734,"volume":0.007439999841153622},{"timestamp":1742374680000,"open":134.677,"high":134.878,"low":134.677,"close":134.878,"volume":0.007439999841153622},{"timestamp":1742374740000,"open":134.87,"high":134.885,"low":134.835,"close":134.835,"volume":0.003719999920576811},{"timestamp":1742374800000,"open":134.832,"high":134.832,"low":134.771,"close":134.78,"volume":0.003719999920576811},{"timestamp":1742374860000,"open":134.822,"high":134.822,"low":134.767,"close":134.767,"volume":0.006200000178068876},{"timestamp":1742374920000,"open":134.777,"high":134.777,"low":134.777,"close":134.777,"volume":0.0012400000123307109},{"timestamp":1742374980000,"open":134.835,"high":134.835,"low":134.769,"close":134.777,"volume":0.003719999920576811},{"timestamp":1742375040000,"open":134.882,"high":134.98,"low":134.871,"close":134.971,"volume":0.012400000356137753},{"timestamp":1742375100000,"open":134.983,"high":135.034,"low":134.918,"close":135.034,"volume":0.006200000178068876},{"timestamp":1742375220000,"open":135.083,"high":135.083,"low":135.035,"close":135.035,"volume":0.003719999920576811},{"timestamp":1742375280000,"open":135.078,"high":135.081,"low":135.021,"close":135.021,"volume":0.0049600000493228436},{"timestamp":1742375340000,"open":135.08,"high":135.08,"low":135.08,"close":135.08,"volume":0.0012400000123307109},{"timestamp":1742375400000,"open":135.074,"high":135.083,"low":135.074,"close":135.083,"volume":0.0024800000246614218},{"timestamp":1742375520000,"open":135.028,"high":135.028,"low":134.883,"close":134.884,"volume":0.009920000098645687},{"timestamp":1742375700000,"open":134.92,"high":134.972,"low":134.867,"close":134.929,"volume":0.019840000197291374},{"timestamp":1742375760000,"open":134.972,"high":134.982,"low":134.928,"close":134.928,"volume":0.0049600000493228436},{"timestamp":1742375880000,"open":134.918,"high":134.979,"low":134.918,"close":134.928,"volume":0.01116000022739172},{"timestamp":1742375940000,"open":134.982,"high":134.985,"low":134.917,"close":134.931,"volume":0.02232000045478344},{"timestamp":1742376060000,"open":134.929,"high":134.929,"low":134.868,"close":134.868,"volume":0.0024800000246614218},{"timestamp":1742376120000,"open":134.823,"high":134.823,"low":134.717,"close":134.785,"volume":0.006659999955445528},{"timestamp":1742376180000,"open":134.773,"high":134.928,"low":134.773,"close":134.869,"volume":0.01116000022739172},{"timestamp":1742376240000,"open":134.875,"high":134.924,"low":134.869,"close":134.878,"volume":0.009920000098645687},{"timestamp":1742376300000,"open":134.824,"high":134.889,"low":134.821,"close":134.878,"volume":0.008679999969899654},{"timestamp":1742376360000,"open":134.924,"high":134.931,"low":134.87,"close":134.87,"volume":0.007439999841153622},{"timestamp":1742376420000,"open":134.931,"high":134.972,"low":134.874,"close":134.972,"volume":0.014879999682307243},{"timestamp":1742376480000,"open":134.927,"high":134.931,"low":134.927,"close":134.931,"volume":0.0024800000246614218},{"timestamp":1742376540000,"open":134.972,"high":134.972,"low":134.922,"close":134.922,"volume":0.0018500000005587935},{"timestamp":1742376600000,"open":134.979,"high":134.989,"low":134.967,"close":134.967,"volume":0.0049600000493228436},{"timestamp":1742376660000,"open":134.969,"high":135.08,"low":134.969,"close":135.08,"volume":0.0024800000246614218},{"timestamp":1742376720000,"open":135.121,"high":135.174,"low":135.121,"close":135.174,"volume":0.0024800000246614218},{"timestamp":1742376780000,"open":135.124,"high":135.124,"low":135.018,"close":135.032,"volume":0.006200000178068876},{"timestamp":1742376840000,"open":134.981,"high":135.133,"low":134.968,"close":135.133,"volume":0.01735999993979931},{"timestamp":1742376900000,"open":135.119,"high":135.235,"low":135.119,"close":135.119,"volume":0.006200000178068876},{"timestamp":1742376960000,"open":135.123,"high":135.129,"low":135.123,"close":135.129,"volume":0.0024800000246614218},{"timestamp":1742377020000,"open":135.184,"high":135.184,"low":135.117,"close":135.129,"volume":0.012400000356137753},{"timestamp":1742377080000,"open":135.132,"high":135.132,"low":135.02,"close":135.027,"volume":0.03223999962210655},{"timestamp":1742377200000,"open":135.078,"high":135.089,"low":135.02,"close":135.082,"volume":0.01363999955356121},{"timestamp":1742377260000,"open":135.018,"high":135.133,"low":135.018,"close":135.079,"volume":0.01116000022739172},{"timestamp":1742377320000,"open":135.12,"high":135.128,"low":135.12,"close":135.128,"volume":0.0024800000246614218},{"timestamp":1742377380000,"open":135.08,"high":135.123,"low":135.074,"close":135.074,"volume":0.003719999920576811},{"timestamp":1742377500000,"open":135.07,"high":135.089,"low":135.068,"close":135.089,"volume":0.003719999920576811},{"timestamp":1742377560000,"open":135.119,"high":135.134,"low":135.081,"close":135.081,"volume":0.007439999841153622},{"timestamp":1742377620000,"open":135.127,"high":135.127,"low":135.127,"close":135.127,"volume":0.0012400000123307109},{"timestamp":1742377680000,"open":135.168,"high":135.182,"low":135.168,"close":135.168,"volume":0.005419999826699495},{"timestamp":1742377740000,"open":135.167,"high":135.289,"low":135.118,"close":135.289,"volume":0.01116000022739172},{"timestamp":1742377800000,"open":135.279,"high":135.329,"low":135.267,"close":135.283,"volume":0.019840000197291374},{"timestamp":1742377860000,"open":135.324,"high":135.531,"low":135.324,"close":135.529,"volume":0.009920000098645687},{"timestamp":1742377920000,"open":135.579,"high":135.632,"low":135.579,"close":135.628,"volume":0.0049600000493228436},{"timestamp":1742377980000,"open":135.633,"high":135.633,"low":135.58,"close":135.58,"volume":0.0024800000246614218},{"timestamp":1742378040000,"open":135.619,"high":135.682,"low":135.619,"close":135.673,"volume":0.009920000098645687},{"timestamp":1742378100000,"open":135.734,"high":135.734,"low":135.617,"close":135.617,"volume":0.0049600000493228436},{"timestamp":1742378160000,"open":135.671,"high":135.671,"low":135.639,"close":135.669,"volume":0.003719999920576811},{"timestamp":1742378220000,"open":135.678,"high":135.722,"low":135.618,"close":135.669,"volume":0.008679999969899654},{"timestamp":1742378280000,"open":135.623,"high":135.623,"low":135.479,"close":135.479,"volume":0.003719999920576811},{"timestamp":1742378460000,"open":135.47,"high":135.47,"low":135.47,"close":135.47,"volume":0.0012400000123307109},{"timestamp":1742378580000,"open":135.52,"high":135.569,"low":135.52,"close":135.569,"volume":0.003719999920576811},{"timestamp":1742378640000,"open":135.578,"high":135.578,"low":135.523,"close":135.523,"volume":0.006200000178068876},{"timestamp":1742378700000,"open":135.579,"high":135.834,"low":135.522,"close":135.834,"volume":0.01735999993979931},{"timestamp":1742378760000,"open":135.825,"high":135.87,"low":135.825,"close":135.87,"volume":0.0024800000246614218},{"timestamp":1742378820000,"open":135.819,"high":135.819,"low":135.767,"close":135.767,"volume":0.0049600000493228436},{"timestamp":1742378940000,"open":135.831,"high":135.831,"low":135.767,"close":135.829,"volume":0.008679999969899654},{"timestamp":1742379000000,"open":135.881,"high":135.881,"low":135.829,"close":135.829,"volume":0.0024800000246614218},{"timestamp":1742379060000,"open":135.83,"high":135.878,"low":135.825,"close":135.878,"volume":0.003719999920576811},{"timestamp":1742379180000,"open":135.921,"high":135.985,"low":135.921,"close":135.975,"volume":0.003719999920576811},{"timestamp":1742379300000,"open":136.018,"high":136.039,"low":135.971,"close":136.039,"volume":0.012400000356137753},{"timestamp":1742379360000,"open":136.035,"high":136.035,"low":135.967,"close":136.029,"volume":0.014100000262260437},{"timestamp":1742379420000,"open":135.979,"high":135.985,"low":135.929,"close":135.929,"volume":0.0049600000493228436},{"timestamp":1742379480000,"open":135.869,"high":135.972,"low":135.869,"close":135.972,"volume":0.014879999682307243},{"timestamp":1742379540000,"open":136.029,"high":136.089,"low":136.017,"close":136.029,"volume":0.01735999993979931},{"timestamp":1742379600000,"open":135.989,"high":135.989,"low":135.918,"close":135.985,"volume":0.01860000006854534},{"timestamp":1742379660000,"open":135.92,"high":135.989,"low":135.92,"close":135.932,"volume":0.017820000648498535},{"timestamp":1742379720000,"open":135.932,"high":135.981,"low":135.917,"close":135.923,"volume":0.011620000004768372},{"timestamp":1742379840000,"open":135.931,"high":135.931,"low":135.928,"close":135.928,"volume":0.003719999920576811},{"timestamp":1742379900000,"open":135.969,"high":136.128,"low":135.969,"close":136.128,"volume":0.01116000022739172},{"timestamp":1742379960000,"open":136.183,"high":136.183,"low":136.019,"close":136.019,"volume":0.019840000197291374},{"timestamp":1742380020000,"open":136.025,"high":136.035,"low":136.018,"close":136.035,"volume":0.0049600000493228436},{"timestamp":1742380140000,"open":136.017,"high":136.031,"low":135.869,"close":135.869,"volume":0.012400000356137753},{"timestamp":1742380200000,"open":135.924,"high":135.934,"low":135.884,"close":135.934,"volume":0.005419999826699495},{"timestamp":1742380260000,"open":135.924,"high":135.924,"low":135.879,"close":135.879,"volume":0.003719999920576811},{"timestamp":1742380320000,"open":135.83,"high":135.834,"low":135.782,"close":135.785,"volume":0.0049600000493228436},{"timestamp":1742380380000,"open":135.771,"high":135.771,"low":135.674,"close":135.684,"volume":0.008679999969899654},{"timestamp":1742380440000,"open":135.732,"high":135.77,"low":135.729,"close":135.729,"volume":0.003719999920576811},{"timestamp":1742380500000,"open":135.771,"high":135.789,"low":135.673,"close":135.789,"volume":0.009920000098645687},{"timestamp":1742380560000,"open":135.72,"high":135.784,"low":135.717,"close":135.721,"volume":0.03720000013709068},{"timestamp":1742380620000,"open":135.772,"high":135.779,"low":135.772,"close":135.779,"volume":0.003719999920576811},{"timestamp":1742380680000,"open":135.781,"high":135.831,"low":135.768,"close":135.768,"volume":0.007439999841153622},{"timestamp":1742380740000,"open":135.779,"high":135.829,"low":135.779,"close":135.829,"volume":0.0024800000246614218},{"timestamp":1742380800000,"open":135.775,"high":135.932,"low":135.769,"close":135.932,"volume":0.024800000712275505},{"timestamp":1742380860000,"open":135.932,"high":135.977,"low":135.925,"close":135.975,"volume":0.006200000178068876},{"timestamp":1742380920000,"open":135.918,"high":135.985,"low":135.918,"close":135.984,"volume":0.009920000098645687},{"timestamp":1742380980000,"open":135.934,"high":135.985,"low":135.918,"close":135.923,"volume":0.01860000006854534},{"timestamp":1742381100000,"open":135.928,"high":135.984,"low":135.924,"close":135.984,"volume":0.008679999969899654},{"timestamp":1742381160000,"open":135.934,"high":135.934,"low":135.934,"close":135.934,"volume":0.0012400000123307109},{"timestamp":1742381280000,"open":135.971,"high":135.971,"low":135.929,"close":135.929,"volume":0.0024800000246614218},{"timestamp":1742381340000,"open":135.934,"high":135.934,"low":135.934,"close":135.934,"volume":0.0012400000123307109},{"timestamp":1742381400000,"open":135.889,"high":135.889,"low":135.889,"close":135.889,"volume":0.0012400000123307109},{"timestamp":1742381460000,"open":135.919,"high":135.935,"low":135.919,"close":135.93,"volume":0.003719999920576811},{"timestamp":1742381520000,"open":135.932,"high":135.932,"low":135.868,"close":135.868,"volume":0.006200000178068876},{"timestamp":1742381580000,"open":135.825,"high":135.825,"low":135.823,"close":135.823,"volume":0.0024800000246614218},{"timestamp":1742381640000,"open":135.875,"high":135.881,"low":135.822,"close":135.835,"volume":0.009920000098645687},{"timestamp":1742381700000,"open":135.829,"high":135.829,"low":135.829,"close":135.829,"volume":0.0012400000123307109},{"timestamp":1742381760000,"open":135.88,"high":135.88,"low":135.827,"close":135.827,"volume":0.0024800000246614218},{"timestamp":1742381940000,"open":135.823,"high":135.823,"low":135.823,"close":135.823,"volume":0.0012400000123307109},{"timestamp":1742382000000,"open":135.773,"high":135.781,"low":135.768,"close":135.781,"volume":0.003719999920576811},{"timestamp":1742382060000,"open":135.72,"high":135.777,"low":135.629,"close":135.629,"volume":0.012400000356137753},{"timestamp":1742382180000,"open":135.674,"high":135.739,"low":135.674,"close":135.732,"volume":0.008679999969899654},{"timestamp":1742382300000,"open":135.683,"high":135.739,"low":135.669,"close":135.681,"volume":0.016119999811053276},{"timestamp":1742382360000,"open":135.667,"high":135.729,"low":135.667,"close":135.684,"volume":0.008679999969899654},{"timestamp":1742382420000,"open":135.724,"high":135.724,"low":135.667,"close":135.683,"volume":0.024800000712275505},{"timestamp":1742382600000,"open":135.734,"high":135.734,"low":135.718,"close":135.729,"volume":0.0049600000493228436},{"timestamp":1742382660000,"open":135.729,"high":135.789,"low":135.683,"close":135.719,"volume":0.008679999969899654},{"timestamp":1742382720000,"open":135.769,"high":135.77,"low":135.719,"close":135.77,"volume":0.003719999920576811},{"timestamp":1742382960000,"open":135.779,"high":135.781,"low":135.725,"close":135.781,"volume":0.003719999920576811},{"timestamp":1742383020000,"open":135.728,"high":135.729,"low":135.667,"close":135.667,"volume":0.006200000178068876},{"timestamp":1742383080000,"open":135.73,"high":135.783,"low":135.719,"close":135.719,"volume":0.008679999969899654},{"timestamp":1742383200000,"open":135.681,"high":135.728,"low":135.617,"close":135.677,"volume":0.01363999955356121},{"timestamp":1742383260000,"open":135.629,"high":135.683,"low":135.569,"close":135.617,"volume":0.008679999969899654},{"timestamp":1742383320000,"open":135.583,"high":135.635,"low":135.583,"close":135.621,"volume":0.0049600000493228436},{"timestamp":1742383380000,"open":135.585,"high":135.622,"low":135.582,"close":135.582,"volume":0.0049600000493228436},{"timestamp":1742383680000,"open":135.519,"high":135.574,"low":135.519,"close":135.568,"volume":0.0049600000493228436},{"timestamp":1742383740000,"open":135.518,"high":135.524,"low":135.518,"close":135.524,"volume":0.003719999920576811},{"timestamp":1742383800000,"open":135.523,"high":135.523,"low":135.482,"close":135.482,"volume":0.0024800000246614218},{"timestamp":1742383860000,"open":135.421,"high":135.533,"low":135.421,"close":135.52,"volume":0.01116000022739172},{"timestamp":1742383920000,"open":135.472,"high":135.472,"low":135.472,"close":135.472,"volume":0.0012400000123307109},{"timestamp":1742383980000,"open":135.471,"high":135.529,"low":135.471,"close":135.529,"volume":0.0024800000246614218},{"timestamp":1742384160000,"open":135.477,"high":135.477,"low":135.47,"close":135.47,"volume":0.0024800000246614218},{"timestamp":1742384220000,"open":135.479,"high":135.483,"low":135.427,"close":135.432,"volume":0.0049600000493228436},{"timestamp":1742384280000,"open":135.421,"high":135.484,"low":135.421,"close":135.484,"volume":0.003719999920576811},{"timestamp":1742384340000,"open":135.53,"high":135.53,"low":135.374,"close":135.379,"volume":0.008679999969899654},{"timestamp":1742384580000,"open":135.383,"high":135.383,"low":135.383,"close":135.383,"volume":0.0012400000123307109},{"timestamp":1742384640000,"open":135.318,"high":135.328,"low":135.318,"close":135.328,"volume":0.0024800000246614218},{"timestamp":1742384700000,"open":135.324,"high":135.324,"low":135.221,"close":135.231,"volume":0.007439999841153622},{"timestamp":1742384760000,"open":135.229,"high":135.229,"low":135.169,"close":135.169,"volume":0.003719999920576811},{"timestamp":1742384820000,"open":135.131,"high":135.131,"low":135.131,"close":135.131,"volume":0.0012400000123307109},{"timestamp":1742384880000,"open":135.067,"high":135.083,"low":135.017,"close":135.083,"volume":0.006200000178068876},{"timestamp":1742384940000,"open":135.02,"high":135.02,"low":135.018,"close":135.018,"volume":0.0024800000246614218},{"timestamp":1742385000000,"open":135.084,"high":135.084,"low":135.039,"close":135.039,"volume":0.0024800000246614218},{"timestamp":1742385060000,"open":135.031,"high":135.089,"low":135.029,"close":135.029,"volume":0.003719999920576811},{"timestamp":1742385120000,"open":135.017,"high":135.035,"low":134.933,"close":135.035,"volume":0.012400000356137753},{"timestamp":1742385360000,"open":134.979,"high":134.979,"low":134.832,"close":134.917,"volume":0.024800000712275505},{"timestamp":1742385420000,"open":134.93,"high":135.035,"low":134.879,"close":134.879,"volume":0.01363999955356121},{"timestamp":1742385480000,"open":134.923,"high":134.939,"low":134.882,"close":134.927,"volume":0.007439999841153622},{"timestamp":1742385540000,"open":134.924,"high":134.931,"low":134.923,"close":134.931,"volume":0.003719999920576811},{"timestamp":1742385720000,"open":134.93,"high":134.981,"low":134.82,"close":134.98,"volume":0.01363999955356121},{"timestamp":1742385780000,"open":134.975,"high":134.975,"low":134.927,"close":134.929,"volume":0.003719999920576811},{"timestamp":1742385840000,"open":134.939,"high":134.939,"low":134.867,"close":134.875,"volume":0.003719999920576811},{"timestamp":1742385900000,"open":134.924,"high":134.924,"low":134.869,"close":134.872,"volume":0.008679999969899654},{"timestamp":1742385960000,"open":134.884,"high":134.884,"low":134.784,"close":134.784,"volume":0.0049600000493228436},{"timestamp":1742386020000,"open":134.772,"high":134.772,"low":134.677,"close":134.677,"volume":0.0049600000493228436},{"timestamp":1742386080000,"open":134.734,"high":134.734,"low":134.734,"close":134.734,"volume":0.0012400000123307109},{"timestamp":1742386200000,"open":134.774,"high":134.784,"low":134.732,"close":134.784,"volume":0.003719999920576811},{"timestamp":1742386260000,"open":134.724,"high":134.773,"low":134.724,"close":134.773,"volume":0.0024800000246614218},{"timestamp":1742386320000,"open":134.717,"high":134.717,"low":134.667,"close":134.672,"volume":0.0049600000493228436},{"timestamp":1742386380000,"open":134.728,"high":134.833,"low":134.672,"close":134.723,"volume":0.012860000133514404},{"timestamp":1742386440000,"open":134.734,"high":134.734,"low":134.734,"close":134.734,"volume":0.0012400000123307109},{"timestamp":1742386500000,"open":134.732,"high":134.777,"low":134.67,"close":134.67,"volume":0.008679999969899654},{"timestamp":1742386560000,"open":134.667,"high":134.723,"low":134.667,"close":134.671,"volume":0.003719999920576811},{"timestamp":1742386620000,"open":134.684,"high":134.779,"low":134.681,"close":134.731,"volume":0.01735999993979931},{"timestamp":1742386680000,"open":134.675,"high":134.734,"low":134.568,"close":134.632,"volume":0.01735999993979931},{"timestamp":1742386740000,"open":134.579,"high":134.623,"low":134.527,"close":134.527,"volume":0.006200000178068876},{"timestamp":1742386800000,"open":134.518,"high":134.528,"low":134.518,"close":134.518,"volume":0.0049600000493228436},{"timestamp":1742386860000,"open":134.569,"high":134.569,"low":134.525,"close":134.525,"volume":0.003719999920576811},{"timestamp":1742387040000,"open":134.573,"high":134.629,"low":134.573,"close":134.577,"volume":0.006200000178068876},{"timestamp":1742387100000,"open":134.684,"high":134.784,"low":134.668,"close":134.668,"volume":0.019840000197291374},{"timestamp":1742387160000,"open":134.673,"high":134.734,"low":134.625,"close":134.734,"volume":0.012400000356137753},{"timestamp":1742387220000,"open":134.672,"high":134.733,"low":134.67,"close":134.719,"volume":0.009920000098645687},{"timestamp":1742387280000,"open":134.68,"high":134.683,"low":134.62,"close":134.62,"volume":0.003719999920576811},{"timestamp":1742387460000,"open":134.682,"high":134.682,"low":134.634,"close":134.634,"volume":0.0024800000246614218},{"timestamp":1742387520000,"open":134.68,"high":134.68,"low":134.624,"close":134.624,"volume":0.0024800000246614218},{"timestamp":1742387580000,"open":134.629,"high":134.634,"low":134.578,"close":134.578,"volume":0.0049600000493228436},{"timestamp":1742387640000,"open":134.627,"high":134.635,"low":134.571,"close":134.582,"volume":0.006200000178068876},{"timestamp":1742387700000,"open":134.568,"high":134.568,"low":134.517,"close":134.567,"volume":0.003719999920576811},{"timestamp":1742387820000,"open":134.639,"high":134.639,"low":134.582,"close":134.582,"volume":0.0024800000246614218},{"timestamp":1742387880000,"open":134.618,"high":134.684,"low":134.579,"close":134.678,"volume":0.009920000098645687},{"timestamp":1742387940000,"open":134.624,"high":134.678,"low":134.619,"close":134.668,"volume":0.007439999841153622},{"timestamp":1742388000000,"open":134.734,"high":134.782,"low":134.681,"close":134.721,"volume":0.01116000022739172},{"timestamp":1742388060000,"open":134.774,"high":134.835,"low":134.767,"close":134.769,"volume":0.007439999841153622},{"timestamp":1742388120000,"open":134.835,"high":134.889,"low":134.835,"close":134.875,"volume":0.006200000178068876},{"timestamp":1742388180000,"open":134.92,"high":134.98,"low":134.92,"close":134.98,"volume":0.003719999920576811},{"timestamp":1742388240000,"open":135.021,"high":135.083,"low":135.018,"close":135.083,"volume":0.007439999841153622},{"timestamp":1742388300000,"open":135.129,"high":135.139,"low":135.125,"close":135.139,"volume":0.006200000178068876},{"timestamp":1742388360000,"open":135.172,"high":135.172,"low":135.172,"close":135.172,"volume":0.0012400000123307109},{"timestamp":1742388540000,"open":135.117,"high":135.135,"low":134.978,"close":134.979,"volume":0.01363999955356121},{"timestamp":1742388600000,"open":134.977,"high":134.989,"low":134.919,"close":134.939,"volume":0.01116000022739172},{"timestamp":1742388660000,"open":134.968,"high":135.024,"low":134.968,"close":134.98,"volume":0.003719999920576811},{"timestamp":1742388720000,"open":135.031,"high":135.031,"low":134.972,"close":134.973,"volume":0.007439999841153622},{"timestamp":1742388780000,"open":134.975,"high":134.981,"low":134.975,"close":134.981,"volume":0.0024800000246614218},{"timestamp":1742388900000,"open":134.968,"high":134.968,"low":134.868,"close":134.917,"volume":0.01860000006854534},{"timestamp":1742388960000,"open":134.882,"high":134.917,"low":134.868,"close":134.868,"volume":0.01116000022739172},{"timestamp":1742389020000,"open":134.833,"high":134.834,"low":134.771,"close":134.771,"volume":0.006200000178068876},{"timestamp":1742389080000,"open":134.828,"high":134.828,"low":134.828,"close":134.828,"volume":0.0012400000123307109},{"timestamp":1742389140000,"open":134.789,"high":134.789,"low":134.779,"close":134.784,"volume":0.0049600000493228436},{"timestamp":1742389200000,"open":134.832,"high":134.839,"low":134.771,"close":134.771,"volume":0.01735999993979931},{"timestamp":1742389260000,"open":134.825,"high":134.825,"low":134.628,"close":134.818,"volume":0.008679999969899654},{"timestamp":1742389320000,"open":134.719,"high":134.822,"low":134.719,"close":134.822,"volume":0.007439999841153622},{"timestamp":1742389440000,"open":134.872,"high":134.872,"low":134.779,"close":134.782,"volume":0.0049600000493228436},{"timestamp":1742389500000,"open":134.721,"high":134.789,"low":134.677,"close":134.724,"volume":0.012860000133514404},{"timestamp":1742389560000,"open":134.78,"high":134.783,"low":134.733,"close":134.783,"volume":0.007439999841153622},{"timestamp":1742389680000,"open":134.785,"high":134.785,"low":134.777,"close":134.777,"volume":0.0024800000246614218},{"timestamp":1742389740000,"open":134.773,"high":134.834,"low":134.773,"close":134.825,"volume":0.003719999920576811},{"timestamp":1742389860000,"open":134.889,"high":134.889,"low":134.882,"close":134.882,"volume":0.0024800000246614218},{"timestamp":1742389920000,"open":134.824,"high":134.932,"low":134.822,"close":134.87,"volume":0.01363999955356121},{"timestamp":1742389980000,"open":134.874,"high":134.881,"low":134.767,"close":134.767,"volume":0.009920000098645687},{"timestamp":1742390040000,"open":134.779,"high":134.779,"low":134.718,"close":134.723,"volume":0.01363999955356121},{"timestamp":1742390100000,"open":134.682,"high":134.689,"low":134.682,"close":134.689,"volume":0.0024800000246614218},{"timestamp":1742390160000,"open":134.671,"high":134.678,"low":134.575,"close":134.617,"volume":0.008679999969899654},{"timestamp":1742390220000,"open":134.618,"high":134.624,"low":134.535,"close":134.573,"volume":0.01116000022739172},{"timestamp":1742390340000,"open":134.624,"high":134.677,"low":134.624,"close":134.677,"volume":0.0024800000246614218},{"timestamp":1742390400000,"open":134.678,"high":134.823,"low":134.669,"close":134.823,"volume":0.006200000178068876},{"timestamp":1742390520000,"open":134.822,"high":134.879,"low":134.819,"close":134.821,"volume":0.006200000178068876},{"timestamp":1742390580000,"open":134.822,"high":134.829,"low":134.772,"close":134.779,"volume":0.007439999841153622},{"timestamp":1742390640000,"open":134.727,"high":134.739,"low":134.717,"close":134.739,"volume":0.006200000178068876},{"timestamp":1742390700000,"open":134.682,"high":134.682,"low":134.682,"close":134.682,"volume":0.0012400000123307109},{"timestamp":1742390760000,"open":134.68,"high":134.68,"low":134.617,"close":134.628,"volume":0.006200000178068876},{"timestamp":1742390820000,"open":134.634,"high":134.634,"low":134.62,"close":134.62,"volume":0.0024800000246614218},{"timestamp":1742390880000,"open":134.67,"high":134.689,"low":134.618,"close":134.624,"volume":0.007439999841153622},{"timestamp":1742390940000,"open":134.627,"high":134.627,"low":134.623,"close":134.623,"volume":0.0024800000246614218},{"timestamp":1742391000000,"open":134.63,"high":134.63,"low":134.528,"close":134.528,"volume":0.0049600000493228436},{"timestamp":1742391060000,"open":134.472,"high":134.629,"low":134.472,"close":134.584,"volume":0.01735999993979931},{"timestamp":1742391120000,"open":134.53,"high":134.627,"low":134.518,"close":134.617,"volume":0.02232000045478344},{"timestamp":1742391180000,"open":134.633,"high":134.633,"low":134.567,"close":134.629,"volume":0.0049600000493228436},{"timestamp":1742391240000,"open":134.585,"high":134.639,"low":134.57,"close":134.624,"volume":0.007439999841153622},{"timestamp":1742391300000,"open":134.624,"high":134.674,"low":134.567,"close":134.58,"volume":0.012400000356137753},{"timestamp":1742391360000,"open":134.582,"high":134.629,"low":134.517,"close":134.517,"volume":0.01116000022739172},{"timestamp":1742391480000,"open":134.579,"high":134.583,"low":134.525,"close":134.535,"volume":0.0049600000493228436},{"timestamp":1742391540000,"open":134.58,"high":134.589,"low":134.522,"close":134.589,"volume":0.014879999682307243},{"timestamp":1742391600000,"open":134.62,"high":134.681,"low":134.617,"close":134.633,"volume":0.014879999682307243},{"timestamp":1742391660000,"open":134.67,"high":134.681,"low":134.619,"close":134.619,"volume":0.01116000022739172},{"timestamp":1742391780000,"open":134.574,"high":134.639,"low":134.574,"close":134.639,"volume":0.003719999920576811},{"timestamp":1742391840000,"open":134.574,"high":134.632,"low":134.571,"close":134.571,"volume":0.024800000712275505},{"timestamp":1742391900000,"open":134.579,"high":134.579,"low":134.579,"close":134.579,"volume":0.0012400000123307109},{"timestamp":1742391960000,"open":134.568,"high":134.634,"low":134.469,"close":134.474,"volume":0.019840000197291374},{"timestamp":1742392020000,"open":134.535,"high":134.589,"low":134.517,"close":134.522,"volume":0.021080000326037407},{"timestamp":1742392080000,"open":134.575,"high":134.589,"low":134.528,"close":134.579,"volume":0.006200000178068876},{"timestamp":1742392140000,"open":134.629,"high":134.629,"low":134.519,"close":134.578,"volume":0.01116000022739172},{"timestamp":1742392260000,"open":134.525,"high":134.535,"low":134.372,"close":134.382,"volume":0.007439999841153622},{"timestamp":1742392320000,"open":134.38,"high":134.475,"low":134.38,"close":134.475,"volume":0.0049600000493228436},{"timestamp":1742392380000,"open":134.517,"high":134.517,"low":134.467,"close":134.473,"volume":0.023560000583529472},{"timestamp":1742392440000,"open":134.48,"high":134.48,"low":134.48,"close":134.48,"volume":0.0012400000123307109},{"timestamp":1742392500000,"open":134.469,"high":134.525,"low":134.469,"close":134.522,"volume":0.007439999841153622},{"timestamp":1742392560000,"open":134.58,"high":134.583,"low":134.518,"close":134.567,"volume":0.024800000712275505},{"timestamp":1742392620000,"open":134.572,"high":134.639,"low":134.523,"close":134.589,"volume":0.009920000098645687},{"timestamp":1742392680000,"open":134.619,"high":134.667,"low":134.567,"close":134.634,"volume":0.009920000098645687},{"timestamp":1742392740000,"open":134.583,"high":134.633,"low":134.577,"close":134.577,"volume":0.006200000178068876},{"timestamp":1742392800000,"open":134.617,"high":134.68,"low":134.617,"close":134.68,"volume":0.0024800000246614218},{"timestamp":1742392860000,"open":134.639,"high":134.689,"low":134.631,"close":134.631,"volume":0.008679999969899654},{"timestamp":1742392920000,"open":134.619,"high":134.629,"low":134.567,"close":134.581,"volume":0.006200000178068876},{"timestamp":1742392980000,"open":134.574,"high":134.582,"low":134.574,"close":134.582,"volume":0.0024800000246614218},{"timestamp":1742393040000,"open":134.617,"high":134.68,"low":134.617,"close":134.68,"volume":0.0049600000493228436},{"timestamp":1742393100000,"open":134.671,"high":134.768,"low":134.668,"close":134.735,"volume":0.016119999811053276},{"timestamp":1742393160000,"open":134.781,"high":134.834,"low":134.718,"close":134.779,"volume":0.01860000006854534},{"timestamp":1742393220000,"open":134.779,"high":134.779,"low":134.717,"close":134.769,"volume":0.007439999841153622},{"timestamp":1742393280000,"open":134.785,"high":134.834,"low":134.768,"close":134.775,"volume":0.006200000178068876},{"timestamp":1742393340000,"open":134.828,"high":134.929,"low":134.771,"close":134.88,"volume":0.014879999682307243},{"timestamp":1742393400000,"open":134.87,"high":134.885,"low":134.818,"close":134.831,"volume":0.01363999955356121},{"timestamp":1742393460000,"open":134.881,"high":134.889,"low":134.881,"close":134.889,"volume":0.0024800000246614218},{"timestamp":1742393520000,"open":134.875,"high":134.884,"low":134.82,"close":134.823,"volume":0.01735999993979931},{"timestamp":1742393640000,"open":134.83,"high":134.83,"low":134.778,"close":134.779,"volume":0.003719999920576811},{"timestamp":1742393700000,"open":134.782,"high":134.782,"low":134.771,"close":134.782,"volume":0.0049600000493228436},{"timestamp":1742393760000,"open":134.772,"high":134.772,"low":134.629,"close":134.633,"volume":0.014879999682307243},{"timestamp":1742393820000,"open":134.62,"high":134.672,"low":134.569,"close":134.569,"volume":0.009920000098645687},{"timestamp":1742393880000,"open":134.531,"high":134.533,"low":134.525,"close":134.528,"volume":0.006200000178068876},{"timestamp":1742393940000,"open":134.521,"high":134.53,"low":134.468,"close":134.468,"volume":0.014879999682307243},{"timestamp":1742394000000,"open":134.535,"high":134.535,"low":134.489,"close":134.489,"volume":0.0024800000246614218},{"timestamp":1742394060000,"open":134.534,"high":134.539,"low":134.47,"close":134.47,"volume":0.01116000022739172},{"timestamp":1742394120000,"open":134.424,"high":134.585,"low":134.424,"close":134.483,"volume":0.008679999969899654},{"timestamp":1742394180000,"open":134.534,"high":134.534,"low":134.489,"close":134.489,"volume":0.0024800000246614218},{"timestamp":1742394240000,"open":134.473,"high":134.57,"low":134.468,"close":134.521,"volume":0.008679999969899654},{"timestamp":1742394300000,"open":134.523,"high":134.523,"low":134.523,"close":134.523,"volume":0.0012400000123307109},{"timestamp":1742394360000,"open":134.517,"high":134.523,"low":134.517,"close":134.523,"volume":0.003719999920576811},{"timestamp":1742394420000,"open":134.527,"high":134.527,"low":134.435,"close":134.435,"volume":0.009920000098645687},{"timestamp":1742394480000,"open":134.432,"high":134.432,"low":134.369,"close":134.371,"volume":0.009920000098645687},{"timestamp":1742394540000,"open":134.383,"high":134.389,"low":134.332,"close":134.332,"volume":0.0049600000493228436},{"timestamp":1742394600000,"open":134.379,"high":134.417,"low":134.318,"close":134.318,"volume":0.014879999682307243},{"timestamp":1742394660000,"open":134.372,"high":134.383,"low":134.317,"close":134.374,"volume":0.008679999969899654},{"timestamp":1742394720000,"open":134.367,"high":134.38,"low":134.367,"close":134.372,"volume":0.009920000098645687},{"timestamp":1742394780000,"open":134.37,"high":134.381,"low":134.37,"close":134.372,"volume":0.002940000034868717},{"timestamp":1742394840000,"open":134.373,"high":134.385,"low":134.339,"close":134.339,"volume":0.003719999920576811},{"timestamp":1742394900000,"open":134.385,"high":134.385,"low":134.329,"close":134.329,"volume":0.003719999920576811},{"timestamp":1742394960000,"open":134.371,"high":134.377,"low":134.325,"close":134.377,"volume":0.006200000178068876},{"timestamp":1742395020000,"open":134.322,"high":134.329,"low":134.322,"close":134.329,"volume":0.0024800000246614218},{"timestamp":1742395080000,"open":134.367,"high":134.367,"low":134.279,"close":134.285,"volume":0.008679999969899654},{"timestamp":1742395140000,"open":134.273,"high":134.333,"low":134.273,"close":134.333,"volume":0.009920000098645687},{"timestamp":1742395200000,"open":134.372,"high":134.372,"low":134.224,"close":134.279,"volume":0.01363999955356121},{"timestamp":1742395260000,"open":134.279,"high":134.28,"low":134.27,"close":134.27,"volume":0.003719999920576811},{"timestamp":1742395320000,"open":134.22,"high":134.22,"low":134.218,"close":134.219,"volume":0.003719999920576811},{"timestamp":1742395380000,"open":134.279,"high":134.279,"low":134.222,"close":134.232,"volume":0.01116000022739172},{"timestamp":1742395440000,"open":134.272,"high":134.272,"low":134.221,"close":134.233,"volume":0.003719999920576811},{"timestamp":1742395500000,"open":134.223,"high":134.43,"low":134.22,"close":134.383,"volume":0.016119999811053276},{"timestamp":1742395560000,"open":134.329,"high":134.371,"low":134.322,"close":134.371,"volume":0.003719999920576811},{"timestamp":1742395620000,"open":134.384,"high":134.385,"low":134.321,"close":134.381,"volume":0.009920000098645687},{"timestamp":1742395680000,"open":134.379,"high":134.478,"low":134.379,"close":134.439,"volume":0.014879999682307243},{"timestamp":1742395740000,"open":134.42,"high":134.434,"low":134.371,"close":134.371,"volume":0.007439999841153622},{"timestamp":1742395800000,"open":134.37,"high":134.482,"low":134.37,"close":134.479,"volume":0.009920000098645687},{"timestamp":1742395860000,"open":134.435,"high":134.435,"low":134.423,"close":134.423,"volume":0.006200000178068876},{"timestamp":1742395980000,"open":134.425,"high":134.43,"low":134.419,"close":134.421,"volume":0.009920000098645687},{"timestamp":1742396040000,"open":134.423,"high":134.629,"low":134.423,"close":134.569,"volume":0.021080000326037407},{"timestamp":1742396100000,"open":134.578,"high":134.585,"low":134.469,"close":134.477,"volume":0.008679999969899654},{"timestamp":1742396160000,"open":134.423,"high":134.423,"low":134.423,"close":134.423,"volume":0.0012400000123307109},{"timestamp":1742396220000,"open":134.478,"high":134.533,"low":134.439,"close":134.523,"volume":0.009139999747276306},{"timestamp":1742396280000,"open":134.574,"high":134.583,"low":134.522,"close":134.535,"volume":0.01116000022739172},{"timestamp":1742396340000,"open":134.567,"high":134.633,"low":134.567,"close":134.627,"volume":0.007439999841153622},{"timestamp":1742396400000,"open":134.678,"high":134.678,"low":134.62,"close":134.624,"volume":0.009920000098645687},{"timestamp":1742396460000,"open":134.574,"high":134.729,"low":134.572,"close":134.631,"volume":0.021080000326037407},{"timestamp":1742396520000,"open":134.679,"high":134.73,"low":134.671,"close":134.674,"volume":0.01116000022739172},{"timestamp":1742396580000,"open":134.739,"high":134.739,"low":134.67,"close":134.718,"volume":0.008679999969899654},{"timestamp":1742396640000,"open":134.672,"high":134.735,"low":134.672,"close":134.735,"volume":0.0024800000246614218},{"timestamp":1742396700000,"open":134.72,"high":134.773,"low":134.72,"close":134.728,"volume":0.009920000098645687},{"timestamp":1742396760000,"open":134.768,"high":134.828,"low":134.768,"close":134.828,"volume":0.0049600000493228436},{"timestamp":1742396820000,"open":134.828,"high":134.829,"low":134.827,"close":134.827,"volume":0.003719999920576811},{"timestamp":1742396880000,"open":134.879,"high":135.03,"low":134.879,"close":135.03,"volume":0.016119999811053276},{"timestamp":1742396940000,"open":135.039,"high":135.089,"low":135.021,"close":135.084,"volume":0.009920000098645687},{"timestamp":1742397000000,"open":135.123,"high":135.133,"low":135.072,"close":135.119,"volume":0.01116000022739172},{"timestamp":1742397060000,"open":135.123,"high":135.129,"low":134.979,"close":134.979,"volume":0.007439999841153622},{"timestamp":1742397120000,"open":134.924,"high":134.924,"low":134.917,"close":134.917,"volume":0.0024800000246614218},{"timestamp":1742397180000,"open":134.969,"high":134.989,"low":134.969,"close":134.972,"volume":0.012400000356137753},{"timestamp":1742397240000,"open":134.975,"high":134.975,"low":134.92,"close":134.928,"volume":0.006200000178068876},{"timestamp":1742397300000,"open":134.917,"high":134.931,"low":134.867,"close":134.889,"volume":0.008679999969899654},{"timestamp":1742397360000,"open":134.872,"high":134.881,"low":134.872,"close":134.878,"volume":0.0049600000493228436},{"timestamp":1742397420000,"open":134.87,"high":134.87,"low":134.818,"close":134.832,"volume":0.014879999682307243},{"timestamp":1742397480000,"open":134.834,"high":134.835,"low":134.674,"close":134.718,"volume":0.008679999969899654},{"timestamp":1742397600000,"open":134.68,"high":134.68,"low":134.68,"close":134.68,"volume":0.0012400000123307109},{"timestamp":1742397720000,"open":134.678,"high":134.685,"low":134.621,"close":134.627,"volume":0.01116000022739172},{"timestamp":1742397780000,"open":134.63,"high":134.634,"low":134.567,"close":134.567,"volume":0.012860000133514404},{"timestamp":1742397840000,"open":134.629,"high":134.681,"low":134.625,"close":134.625,"volume":0.003719999920576811},{"timestamp":1742397900000,"open":134.668,"high":134.668,"low":134.668,"close":134.668,"volume":0.0012400000123307109},{"timestamp":1742397960000,"open":134.72,"high":134.733,"low":134.717,"close":134.731,"volume":0.007439999841153622},{"timestamp":1742398020000,"open":134.68,"high":134.68,"low":134.62,"close":134.62,"volume":0.0049600000493228436},{"timestamp":1742398080000,"open":134.632,"high":134.632,"low":134.632,"close":134.632,"volume":0.0012400000123307109},{"timestamp":1742398140000,"open":134.633,"high":134.633,"low":134.633,"close":134.633,"volume":0.0012400000123307109},{"timestamp":1742398200000,"open":134.682,"high":134.682,"low":134.62,"close":134.68,"volume":0.01116000022739172},{"timestamp":1742398260000,"open":134.669,"high":134.675,"low":134.667,"close":134.667,"volume":0.003719999920576811},{"timestamp":1742398320000,"open":134.671,"high":134.671,"low":134.671,"close":134.671,"volume":0.0012400000123307109},{"timestamp":1742398380000,"open":134.679,"high":134.72,"low":134.679,"close":134.72,"volume":0.0024800000246614218},{"timestamp":1742398440000,"open":134.689,"high":134.689,"low":134.671,"close":134.679,"volume":0.003719999920576811},{"timestamp":1742398500000,"open":134.619,"high":134.622,"low":134.619,"close":134.622,"volume":0.0024800000246614218},{"timestamp":1742398560000,"open":134.617,"high":134.681,"low":134.617,"close":134.681,"volume":0.006200000178068876},{"timestamp":1742398620000,"open":134.617,"high":134.689,"low":134.617,"close":134.632,"volume":0.007439999841153622},{"timestamp":1742398680000,"open":134.639,"high":134.682,"low":134.629,"close":134.677,"volume":0.006200000178068876},{"timestamp":1742398740000,"open":134.669,"high":134.73,"low":134.62,"close":134.68,"volume":0.008679999969899654},{"timestamp":1742398800000,"open":134.719,"high":134.722,"low":134.672,"close":134.672,"volume":0.003719999920576811},{"timestamp":1742398860000,"open":134.67,"high":134.67,"low":134.623,"close":134.633,"volume":0.007439999841153622},{"timestamp":1742398920000,"open":134.623,"high":134.689,"low":134.623,"close":134.683,"volume":0.003719999920576811},{"timestamp":1742399040000,"open":134.678,"high":134.678,"low":134.589,"close":134.635,"volume":0.006200000178068876},{"timestamp":1742399100000,"open":134.674,"high":134.734,"low":134.632,"close":134.732,"volume":0.012860000133514404},{"timestamp":1742399160000,"open":134.724,"high":134.732,"low":134.674,"close":134.719,"volume":0.012400000356137753},{"timestamp":1742399280000,"open":134.718,"high":134.718,"low":134.718,"close":134.718,"volume":0.0012400000123307109},{"timestamp":1742399400000,"open":134.717,"high":134.828,"low":134.679,"close":134.679,"volume":0.01735999993979931},{"timestamp":1742399460000,"open":134.669,"high":134.669,"low":134.632,"close":134.632,"volume":0.0024800000246614218},{"timestamp":1742399520000,"open":134.681,"high":134.681,"low":134.618,"close":134.618,"volume":0.003719999920576811},{"timestamp":1742399640000,"open":134.619,"high":134.681,"low":134.619,"close":134.68,"volume":0.007439999841153622},{"timestamp":1742399760000,"open":134.629,"high":134.629,"low":134.617,"close":134.617,"volume":0.003719999920576811},{"timestamp":1742399820000,"open":134.574,"high":134.632,"low":134.569,"close":134.628,"volume":0.009920000098645687},{"timestamp":1742399940000,"open":134.567,"high":134.567,"low":134.479,"close":134.479,"volume":0.0049600000493228436},{"timestamp":1742400000000,"open":134.483,"high":134.483,"low":134.477,"close":134.477,"volume":0.0024800000246614218},{"timestamp":1742400060000,"open":134.42,"high":134.485,"low":134.418,"close":134.424,"volume":0.012400000356137753},{"timestamp":1742400180000,"open":134.378,"high":134.378,"low":134.377,"close":134.377,"volume":0.0024800000246614218},{"timestamp":1742400300000,"open":134.431,"high":134.472,"low":134.427,"close":134.427,"volume":0.003719999920576811},{"timestamp":1742400360000,"open":134.469,"high":134.469,"low":134.469,"close":134.469,"volume":0.0012400000123307109},{"timestamp":1742400420000,"open":134.473,"high":134.53,"low":134.47,"close":134.479,"volume":0.009920000098645687},{"timestamp":1742400540000,"open":134.532,"high":134.532,"low":134.417,"close":134.48,"volume":0.006200000178068876},{"timestamp":1742400600000,"open":134.473,"high":134.579,"low":134.467,"close":134.519,"volume":0.01860000006854534},{"timestamp":1742400660000,"open":134.517,"high":134.523,"low":134.517,"close":134.523,"volume":0.0024800000246614218},{"timestamp":1742400720000,"open":134.532,"high":134.534,"low":134.519,"close":134.53,"volume":0.007439999841153622},{"timestamp":1742400780000,"open":134.53,"high":134.53,"low":134.519,"close":134.525,"volume":0.0049600000493228436},{"timestamp":1742400840000,"open":134.529,"high":134.529,"low":134.429,"close":134.483,"volume":0.012400000356137753},{"timestamp":1742400900000,"open":134.467,"high":134.534,"low":134.467,"close":134.479,"volume":0.0049600000493228436},{"timestamp":1742401080000,"open":134.468,"high":134.468,"low":134.468,"close":134.468,"volume":0.0012400000123307109},{"timestamp":1742401140000,"open":134.47,"high":134.482,"low":134.433,"close":134.433,"volume":0.009920000098645687},{"timestamp":1742401200000,"open":134.385,"high":134.385,"low":134.385,"close":134.385,"volume":0.0012400000123307109},{"timestamp":1742401440000,"open":134.318,"high":134.385,"low":134.318,"close":134.377,"volume":0.014879999682307243},{"timestamp":1742401500000,"open":134.379,"high":134.535,"low":134.379,"close":134.483,"volume":0.01116000022739172},{"timestamp":1742401560000,"open":134.418,"high":134.481,"low":134.418,"close":134.468,"volume":0.005419999826699495},{"timestamp":1742401620000,"open":134.484,"high":134.484,"low":134.429,"close":134.429,"volume":0.003719999920576811},{"timestamp":1742401680000,"open":134.421,"high":134.421,"low":134.421,"close":134.421,"volume":0.0012400000123307109},{"timestamp":1742401740000,"open":134.433,"high":134.433,"low":134.417,"close":134.417,"volume":0.0049600000493228436}]