[{"timestamp":1742394600000,"open":139.182,"high":139.182,"low":139.152,"close":139.152,"volume":0.07727999985218048},{"timestamp":1742394660000,"open":139.152,"high":139.152,"low":138.981,"close":138.981,"volume":0.025760000571608543},{"timestamp":1742394720000,"open":138.981,"high":138.982,"low":138.981,"close":138.982,"volume":0.02208000048995018},{"timestamp":1742394780000,"open":138.982,"high":138.982,"low":138.982,"close":138.982,"volume":0.0036800000816583633},{"timestamp":1742394840000,"open":138.982,"high":138.982,"low":138.982,"close":138.982,"volume":0.0036800000816583633},{"timestamp":1742395020000,"open":138.981,"high":138.991,"low":138.981,"close":138.991,"volume":0.007360000163316727},{"timestamp":1742395080000,"open":138.992,"high":138.992,"low":138.992,"close":138.992,"volume":0.0036800000816583633},{"timestamp":1742395140000,"open":138.982,"high":138.982,"low":138.981,"close":138.981,"volume":0.01104000024497509},{"timestamp":1742395260000,"open":138.982,"high":138.982,"low":138.981,"close":138.981,"volume":0.007360000163316727},{"timestamp":1742395440000,"open":138.992,"high":138.992,"low":138.991,"close":138.991,"volume":0.01104000024497509},{"timestamp":1742395500000,"open":138.992,"high":138.992,"low":138.981,"close":138.981,"volume":0.007360000163316727},{"timestamp":1742395560000,"open":139.081,"high":139.081,"low":138.981,"close":138.981,"volume":0.007360000163316727},{"timestamp":1742395680000,"open":139.152,"high":139.152,"low":139.152,"close":139.152,"volume":0.0036800000816583633},{"timestamp":1742395740000,"open":138.981,"high":138.981,"low":138.981,"close":138.981,"volume":0.0036800000816583633},{"timestamp":1742395920000,"open":138.992,"high":139.382,"low":138.992,"close":139.381,"volume":0.06255999952554703},{"timestamp":1742395980000,"open":139.381,"high":139.382,"low":139.381,"close":139.381,"volume":0.058880001306533813},{"timestamp":1742396040000,"open":139.381,"high":139.492,"low":139.381,"close":139.492,"volume":0.018400000408291817},{"timestamp":1742396100000,"open":139.732,"high":139.732,"low":139.391,"close":139.392,"volume":0.02208000048995018},{"timestamp":1742396220000,"open":139.052,"high":139.122,"low":139.051,"close":139.122,"volume":0.025760000571608543},{"timestamp":1742396280000,"open":139.122,"high":139.122,"low":139.121,"close":139.121,"volume":0.01104000024497509},{"timestamp":1742396340000,"open":139.362,"high":139.362,"low":139.011,"close":139.011,"volume":0.029440000653266907},{"timestamp":1742396460000,"open":139.012,"high":139.012,"low":138.981,"close":138.982,"volume":0.04416000097990036},{"timestamp":1742396520000,"open":138.982,"high":138.982,"low":138.981,"close":138.981,"volume":0.007360000163316727},{"timestamp":1742396580000,"open":138.981,"high":138.982,"low":138.981,"close":138.982,"volume":0.01104000024497509},{"timestamp":1742396640000,"open":138.961,"high":138.961,"low":138.961,"close":138.961,"volume":0.0036800000816583633},{"timestamp":1742396700000,"open":138.732,"high":138.732,"low":138.731,"close":138.731,"volume":0.025760000571608543},{"timestamp":1742396760000,"open":138.721,"high":138.982,"low":138.721,"close":138.982,"volume":0.025760000571608543},{"timestamp":1742396880000,"open":138.722,"high":138.982,"low":138.722,"close":138.981,"volume":0.014720000326633453},{"timestamp":1742396940000,"open":138.782,"high":138.782,"low":138.782,"close":138.782,"volume":0.0036800000816583633},{"timestamp":1742397000000,"open":138.782,"high":138.782,"low":138.781,"close":138.782,"volume":0.025760000571608543},{"timestamp":1742397060000,"open":138.781,"high":138.782,"low":138.781,"close":138.782,"volume":0.007360000163316727},{"timestamp":1742397180000,"open":138.762,"high":138.982,"low":138.762,"close":138.982,"volume":0.01104000024497509},{"timestamp":1742397240000,"open":139.011,"high":139.012,"low":139.011,"close":139.011,"volume":0.01104000024497509},{"timestamp":1742397300000,"open":138.981,"high":138.981,"low":138.981,"close":138.981,"volume":0.0036800000816583633},{"timestamp":1742397360000,"open":139.022,"high":139.022,"low":139.022,"close":139.022,"volume":0.0036800000816583633},{"timestamp":1742397420000,"open":138.982,"high":138.982,"low":138.982,"close":138.982,"volume":0.0036800000816583633},{"timestamp":1742397480000,"open":138.782,"high":138.782,"low":138.782,"close":138.782,"volume":0.0036800000816583633},{"timestamp":1742397660000,"open":138.792,"high":138.792,"low":138.792,"close":138.792,"volume":0.0036800000816583633},{"timestamp":1742397780000,"open":138.782,"high":138.782,"low":138.782,"close":138.782,"volume":0.0036800000816583633},{"timestamp":1742397960000,"open":138.791,"high":138.981,"low":138.781,"close":138.781,"volume":0.018400000408291817},{"timestamp":1742398020000,"open":138.601,"high":138.601,"low":138.592,"close":138.592,"volume":0.007360000163316727},{"timestamp":1742398080000,"open":138.601,"high":138.602,"low":138.601,"close":138.602,"volume":0.018400000408291817},{"timestamp":1742398140000,"open":138.611,"high":138.611,"low":138.152,"close":138.572,"volume":0.11407999694347382},{"timestamp":1742398200000,"open":138.571,"high":138.571,"low":138.571,"close":138.571,"volume":0.0036800000816583633},{"timestamp":1742398260000,"open":138.582,"high":138.582,"low":138.571,"close":138.571,"volume":0.09935999661684036},{"timestamp":1742398320000,"open":138.572,"high":138.572,"low":138.571,"close":138.572,"volume":0.014720000326633453},{"timestamp":1742398380000,"open":138.581,"high":138.581,"low":138.581,"close":138.581,"volume":0.0036800000816583633},{"timestamp":1742398440000,"open":138.581,"high":138.592,"low":138.581,"close":138.592,"volume":0.014720000326633453},{"timestamp":1742398500000,"open":138.592,"high":138.592,"low":138.591,"close":138.591,"volume":0.014720000326633453},{"timestamp":1742398560000,"open":138.592,"high":138.851,"low":138.581,"close":138.581,"volume":0.02208000048995018},{"timestamp":1742398620000,"open":138.581,"high":138.581,"low":138.581,"close":138.581,"volume":0.007360000163316727},{"timestamp":1742398680000,"open":138.581,"high":138.582,"low":138.552,"close":138.552,"volume":0.02208000048995018},{"timestamp":1742398740000,"open":138.382,"high":138.382,"low":137.861,"close":137.862,"volume":0.06255999952554703},{"timestamp":1742398800000,"open":137.822,"high":137.872,"low":137.821,"close":137.872,"volume":0.047839999198913574},{"timestamp":1742398860000,"open":137.881,"high":138.102,"low":137.821,"close":137.922,"volume":0.06623999774456024},{"timestamp":1742398920000,"open":137.931,"high":138.461,"low":137.931,"close":138.461,"volume":0.10672000050544739},{"timestamp":1742398980000,"open":138.471,"high":138.572,"low":138.471,"close":138.571,"volume":0.04047999903559685},{"timestamp":1742399040000,"open":138.562,"high":138.571,"low":138.562,"close":138.571,"volume":0.007360000163316727},{"timestamp":1742399100000,"open":138.562,"high":138.571,"low":138.561,"close":138.571,"volume":0.014720000326633453},{"timestamp":1742399160000,"open":138.562,"high":138.582,"low":138.431,"close":138.582,"volume":0.02208000048995018},{"timestamp":1742399220000,"open":138.432,"high":138.462,"low":138.432,"close":138.441,"volume":0.03311999887228012},{"timestamp":1742399280000,"open":138.582,"high":138.741,"low":138.431,"close":138.741,"volume":0.0551999993622303},{"timestamp":1742399520000,"open":138.751,"high":138.752,"low":138.751,"close":138.751,"volume":0.01104000024497509},{"timestamp":1742399580000,"open":138.752,"high":138.762,"low":138.752,"close":138.762,"volume":0.01104000024497509},{"timestamp":1742399640000,"open":138.761,"high":138.762,"low":138.761,"close":138.762,"volume":0.007360000163316727},{"timestamp":1742399700000,"open":138.761,"high":138.761,"low":138.761,"close":138.761,"volume":0.0036800000816583633},{"timestamp":1742399760000,"open":138.761,"high":138.761,"low":138.761,"close":138.761,"volume":0.0036800000816583633},{"timestamp":1742399820000,"open":138.761,"high":138.761,"low":138.761,"close":138.761,"volume":0.0036800000816583633},{"timestamp":1742399880000,"open":138.761,"high":138.762,"low":138.761,"close":138.762,"volume":0.01104000024497509},{"timestamp":1742400000000,"open":138.741,"high":138.981,"low":138.741,"close":138.811,"volume":0.04047999903559685},{"timestamp":1742400060000,"open":138.812,"high":138.982,"low":138.811,"close":138.982,"volume":0.014720000326633453},{"timestamp":1742400120000,"open":138.852,"high":138.852,"low":138.811,"close":138.811,"volume":0.018400000408291817},{"timestamp":1742400240000,"open":138.812,"high":138.812,"low":138.812,"close":138.812,"volume":0.007360000163316727},{"timestamp":1742400360000,"open":138.812,"high":138.812,"low":138.812,"close":138.812,"volume":0.0036800000816583633},{"timestamp":1742400480000,"open":138.801,"high":138.812,"low":138.801,"close":138.801,"volume":0.029440000653266907},{"timestamp":1742400540000,"open":138.801,"high":138.801,"low":138.792,"close":138.792,"volume":0.007360000163316727},{"timestamp":1742400600000,"open":138.791,"high":138.802,"low":138.791,"close":138.802,"volume":0.007360000163316727},{"timestamp":1742400660000,"open":138.781,"high":138.781,"low":138.611,"close":138.621,"volume":0.03311999887228012},{"timestamp":1742400720000,"open":138.622,"high":138.622,"low":138.602,"close":138.602,"volume":0.01104000024497509},{"timestamp":1742400780000,"open":138.601,"high":138.602,"low":138.601,"close":138.602,"volume":0.014720000326633453},{"timestamp":1742400840000,"open":138.601,"high":138.602,"low":138.601,"close":138.602,"volume":0.014720000326633453},{"timestamp":1742400900000,"open":138.282,"high":138.332,"low":138.282,"close":138.322,"volume":0.058880001306533813},{"timestamp":1742400960000,"open":138.292,"high":138.292,"low":138.181,"close":138.192,"volume":0.014720000326633453},{"timestamp":1742401020000,"open":138.191,"high":138.192,"low":138.191,"close":138.192,"volume":0.007360000163316727},{"timestamp":1742401080000,"open":138.202,"high":138.241,"low":138.192,"close":138.212,"volume":0.047839999198913574},{"timestamp":1742401140000,"open":138.212,"high":138.582,"low":138.202,"close":138.581,"volume":0.04047999903559685},{"timestamp":1742401320000,"open":138.582,"high":138.582,"low":138.582,"close":138.582,"volume":0.0036800000816583633},{"timestamp":1742401380000,"open":138.581,"high":138.592,"low":138.581,"close":138.591,"volume":0.014720000326633453},{"timestamp":1742401440000,"open":138.592,"high":138.792,"low":138.591,"close":138.782,"volume":0.02208000048995018},{"timestamp":1742401620000,"open":138.781,"high":139.062,"low":138.781,"close":139.062,"volume":0.09935999661684036},{"timestamp":1742401680000,"open":139.061,"high":139.382,"low":139.061,"close":139.382,"volume":0.11776000261306763},{"timestamp":1742401740000,"open":139.382,"high":139.492,"low":139.382,"close":139.492,"volume":0.14720000326633453},{"timestamp":1742401800000,"open":139.492,"high":139.492,"low":139.491,"close":139.492,"volume":0.058880001306533813},{"timestamp":1742401860000,"open":139.491,"high":139.492,"low":139.491,"close":139.492,"volume":0.03680000081658363},{"timestamp":1742401920000,"open":139.492,"high":139.492,"low":139.491,"close":139.491,"volume":0.047839999198913574},{"timestamp":1742401980000,"open":139.492,"high":139.492,"low":139.491,"close":139.491,"volume":0.04047999903559685},{"timestamp":1742402040000,"open":139.341,"high":139.342,"low":139.261,"close":139.331,"volume":0.047839999198913574},{"timestamp":1742402100000,"open":139.551,"high":139.551,"low":139.331,"close":139.331,"volume":0.01104000024497509},{"timestamp":1742402160000,"open":139.272,"high":139.272,"low":139.272,"close":139.272,"volume":0.007360000163316727},{"timestamp":1742402220000,"open":139.272,"high":139.272,"low":139.272,"close":139.272,"volume":0.0036800000816583633},{"timestamp":1742402280000,"open":139.331,"high":139.331,"low":139.231,"close":139.231,"volume":0.01104000024497509},{"timestamp":1742402340000,"open":139.231,"high":139.232,"low":139.231,"close":139.232,"volume":0.03311999887228012},{"timestamp":1742402400000,"open":139.231,"high":139.231,"low":138.912,"close":139.052,"volume":0.03311999887228012},{"timestamp":1742402460000,"open":139.051,"high":139.051,"low":139.051,"close":139.051,"volume":0.0036800000816583633},{"timestamp":1742402520000,"open":139.051,"high":139.051,"low":139.051,"close":139.051,"volume":0.0036800000816583633},{"timestamp":1742402580000,"open":139.051,"high":139.051,"low":139.051,"close":139.051,"volume":0.0036800000816583633},{"timestamp":1742402640000,"open":139.051,"high":139.051,"low":139.051,"close":139.051,"volume":0.0036800000816583633},{"timestamp":1742402700000,"open":139.042,"high":139.291,"low":139.042,"close":139.291,"volume":0.04416000097990036},{"timestamp":1742402760000,"open":139.282,"high":139.282,"low":139.281,"close":139.281,"volume":0.007360000163316727},{"timestamp":1742402880000,"open":139.261,"high":139.572,"low":139.172,"close":139.572,"volume":0.06623999774456024},{"timestamp":1742402940000,"open":139.571,"high":139.571,"low":139.571,"close":139.571,"volume":0.0036800000816583633},{"timestamp":1742403180000,"open":139.561,"high":139.561,"low":139.451,"close":139.451,"volume":0.01104000024497509},{"timestamp":1742403240000,"open":139.401,"high":139.401,"low":139.401,"close":139.401,"volume":0.0036800000816583633},{"timestamp":1742403300000,"open":139.422,"high":139.702,"low":139.422,"close":139.702,"volume":0.06992000341415405},{"timestamp":1742403360000,"open":139.712,"high":139.721,"low":139.711,"close":139.711,"volume":0.02208000048995018},{"timestamp":1742403420000,"open":139.721,"high":139.721,"low":139.641,"close":139.641,"volume":0.018400000408291817},{"timestamp":1742403480000,"open":139.552,"high":139.562,"low":139.552,"close":139.562,"volume":0.007360000163316727},{"timestamp":1742403540000,"open":139.571,"high":139.582,"low":139.412,"close":139.422,"volume":0.018400000408291817},{"timestamp":1742403600000,"open":139.431,"high":139.431,"low":139.431,"close":139.431,"volume":0.007360000163316727},{"timestamp":1742403660000,"open":139.422,"high":139.441,"low":139.422,"close":139.441,"volume":0.007360000163316727},{"timestamp":1742403960000,"open":139.442,"high":139.442,"low":139.442,"close":139.442,"volume":0.0036800000816583633},{"timestamp":1742404020000,"open":139.432,"high":139.432,"low":139.432,"close":139.432,"volume":0.0036800000816583633},{"timestamp":1742404080000,"open":139.421,"high":139.421,"low":139.161,"close":139.191,"volume":0.18031999468803406},{"timestamp":1742404140000,"open":139.182,"high":139.192,"low":139.182,"close":139.192,"volume":0.007360000163316727},{"timestamp":1742404200000,"open":139.182,"high":139.192,"low":139.171,"close":139.191,"volume":0.014720000326633453},{"timestamp":1742404260000,"open":139.201,"high":139.251,"low":139.182,"close":139.182,"volume":0.029440000653266907},{"timestamp":1742404380000,"open":139.182,"high":139.182,"low":139.031,"close":139.042,"volume":0.0809599980711937},{"timestamp":1742404440000,"open":139.032,"high":139.052,"low":138.881,"close":138.881,"volume":0.07360000163316727},{"timestamp":1742404500000,"open":138.881,"high":138.882,"low":138.881,"close":138.882,"volume":0.007360000163316727},{"timestamp":1742404560000,"open":138.881,"high":138.882,"low":138.691,"close":138.692,"volume":0.0551999993622303},{"timestamp":1742404620000,"open":138.701,"high":138.712,"low":138.701,"close":138.702,"volume":0.025760000571608543},{"timestamp":1742404680000,"open":138.692,"high":138.701,"low":138.692,"close":138.701,"volume":0.007360000163316727},{"timestamp":1742404740000,"open":138.692,"high":138.732,"low":138.692,"close":138.731,"volume":0.014720000326633453},{"timestamp":1742404800000,"open":138.701,"high":138.701,"low":138.701,"close":138.701,"volume":0.0036800000816583633},{"timestamp":1742404860000,"open":138.702,"high":138.702,"low":138.702,"close":138.702,"volume":0.0036800000816583633},{"timestamp":1742404920000,"open":138.691,"high":138.702,"low":138.691,"close":138.702,"volume":0.01104000024497509},{"timestamp":1742404980000,"open":138.701,"high":138.702,"low":138.701,"close":138.702,"volume":0.007360000163316727},{"timestamp":1742405040000,"open":138.781,"high":138.792,"low":138.781,"close":138.781,"volume":0.014720000326633453},{"timestamp":1742405100000,"open":138.782,"high":138.782,"low":138.782,"close":138.782,"volume":0.0036800000816583633},{"timestamp":1742405160000,"open":138.781,"high":138.781,"low":138.781,"close":138.781,"volume":0.0036800000816583633},{"timestamp":1742405280000,"open":138.792,"high":138.792,"low":138.782,"close":138.782,"volume":0.01104000024497509},{"timestamp":1742405340000,"open":138.791,"high":138.791,"low":138.781,"close":138.781,"volume":0.014720000326633453},{"timestamp":1742405400000,"open":138.792,"high":138.792,"low":138.781,"close":138.781,"volume":0.014720000326633453},{"timestamp":1742405460000,"open":138.791,"high":138.791,"low":138.781,"close":138.781,"volume":0.007360000163316727},{"timestamp":1742405580000,"open":138.781,"high":138.781,"low":138.781,"close":138.781,"volume":0.007360000163316727},{"timestamp":1742405880000,"open":138.801,"high":138.802,"low":138.781,"close":138.781,"volume":0.02208000048995018},{"timestamp":1742406000000,"open":138.792,"high":138.792,"low":138.781,"close":138.791,"volume":0.018400000408291817},{"timestamp":1742406060000,"open":138.782,"high":138.782,"low":138.782,"close":138.782,"volume":0.0036800000816583633},{"timestamp":1742406180000,"open":138.892,"high":138.892,"low":138.891,"close":138.891,"volume":0.018400000408291817},{"timestamp":1742406240000,"open":138.881,"high":138.892,"low":138.881,"close":138.892,"volume":0.007360000163316727},{"timestamp":1742406300000,"open":138.982,"high":138.982,"low":138.982,"close":138.982,"volume":0.0036800000816583633},{"timestamp":1742406360000,"open":139.001,"high":139.001,"low":139.001,"close":139.001,"volume":0.007360000163316727},{"timestamp":1742406420000,"open":138.981,"high":138.982,"low":138.981,"close":138.982,"volume":0.007360000163316727},{"timestamp":1742406720000,"open":139.031,"high":139.032,"low":139.031,"close":139.031,"volume":0.025760000571608543},{"timestamp":1742406780000,"open":139.291,"high":139.292,"low":139.291,"close":139.291,"volume":0.04416000097990036},{"timestamp":1742406840000,"open":139.281,"high":139.282,"low":139.281,"close":139.282,"volume":0.04047999903559685},{"timestamp":1742406900000,"open":139.281,"high":139.282,"low":138.741,"close":138.741,"volume":0.09935999661684036},{"timestamp":1742406960000,"open":138.591,"high":138.602,"low":138.591,"close":138.601,"volume":0.06255999952554703},{"timestamp":1742407020000,"open":138.601,"high":138.601,"low":138.601,"close":138.601,"volume":0.0036800000816583633},{"timestamp":1742407080000,"open":138.602,"high":138.602,"low":138.602,"close":138.602,"volume":0.0036800000816583633},{"timestamp":1742407140000,"open":138.591,"high":138.592,"low":138.591,"close":138.592,"volume":0.01104000024497509},{"timestamp":1742407200000,"open":138.592,"high":138.592,"low":138.591,"close":138.592,"volume":0.018400000408291817},{"timestamp":1742407260000,"open":138.592,"high":138.992,"low":138.591,"close":138.991,"volume":0.04047999903559685},{"timestamp":1742407320000,"open":138.982,"high":138.982,"low":138.981,"close":138.981,"volume":0.025760000571608543},{"timestamp":1742407380000,"open":138.982,"high":139.271,"low":138.981,"close":138.991,"volume":0.018400000408291817},{"timestamp":1742407440000,"open":138.981,"high":138.981,"low":138.981,"close":138.981,"volume":0.007360000163316727},{"timestamp":1742407500000,"open":138.981,"high":138.991,"low":138.981,"close":138.991,"volume":0.007360000163316727},{"timestamp":1742407560000,"open":138.981,"high":138.981,"low":138.981,"close":138.981,"volume":0.0036800000816583633},{"timestamp":1742407800000,"open":138.982,"high":138.982,"low":138.981,"close":138.981,"volume":0.029440000653266907},{"timestamp":1742407860000,"open":138.981,"high":138.982,"low":138.981,"close":138.982,"volume":0.007360000163316727},{"timestamp":1742407980000,"open":138.982,"high":138.982,"low":138.601,"close":138.872,"volume":0.07727999985218048},{"timestamp":1742408040000,"open":138.801,"high":138.801,"low":138.622,"close":138.652,"volume":0.03311999887228012},{"timestamp":1742408100000,"open":138.642,"high":138.651,"low":138.642,"close":138.651,"volume":0.01104000024497509},{"timestamp":1742408160000,"open":138.641,"high":138.652,"low":138.641,"close":138.652,"volume":0.014720000326633453},{"timestamp":1742408220000,"open":138.651,"high":138.651,"low":138.651,"close":138.651,"volume":0.0036800000816583633},{"timestamp":1742408280000,"open":138.642,"high":138.651,"low":138.641,"close":138.642,"volume":0.014720000326633453},{"timestamp":1742408400000,"open":138.642,"high":138.642,"low":138.642,"close":138.642,"volume":0.0036800000816583633},{"timestamp":1742408460000,"open":138.641,"high":139.011,"low":138.621,"close":139.011,"volume":0.025760000571608543},{"timestamp":1742408520000,"open":139.012,"high":139.012,"low":139.012,"close":139.012,"volume":0.0036800000816583633},{"timestamp":1742408580000,"open":139.001,"high":139.001,"low":138.992,"close":138.992,"volume":0.01104000024497509},{"timestamp":1742408640000,"open":139.232,"high":139.232,"low":139.231,"close":139.231,"volume":0.007360000163316727},{"timestamp":1742408820000,"open":139.261,"high":139.262,"low":139.261,"close":139.262,"volume":0.02208000048995018},{"timestamp":1742408880000,"open":139.262,"high":139.262,"low":139.261,"close":139.262,"volume":0.018400000408291817},{"timestamp":1742408940000,"open":139.262,"high":139.262,"low":139.231,"close":139.231,"volume":0.018400000408291817},{"timestamp":1742409060000,"open":139.282,"high":139.282,"low":139.281,"close":139.281,"volume":0.007360000163316727},{"timestamp":1742409120000,"open":139.281,"high":139.281,"low":139.281,"close":139.281,"volume":0.0036800000816583633},{"timestamp":1742409180000,"open":139.281,"high":139.282,"low":139.281,"close":139.282,"volume":0.007360000163316727},{"timestamp":1742409240000,"open":139.282,"high":139.532,"low":139.281,"close":139.532,"volume":0.029440000653266907},{"timestamp":1742409300000,"open":139.531,"high":139.532,"low":139.531,"close":139.532,"volume":0.007360000163316727},{"timestamp":1742409360000,"open":139.531,"high":139.531,"low":139.531,"close":139.531,"volume":0.0036800000816583633},{"timestamp":1742409600000,"open":139.532,"high":139.532,"low":139.532,"close":139.532,"volume":0.007360000163316727},{"timestamp":1742409840000,"open":139.431,"high":139.431,"low":139.281,"close":139.281,"volume":0.03680000081658363},{"timestamp":1742409960000,"open":138.742,"high":139.011,"low":138.742,"close":138.862,"volume":0.19871999323368073},{"timestamp":1742410020000,"open":138.872,"high":138.972,"low":138.742,"close":138.871,"volume":0.17664000391960144},{"timestamp":1742410080000,"open":138.881,"high":139.012,"low":138.841,"close":139.002,"volume":0.15824000537395477},{"timestamp":1742410140000,"open":139.022,"high":139.492,"low":139.001,"close":139.492,"volume":0.0551999993622303},{"timestamp":1742410380000,"open":139.491,"high":139.492,"low":139.481,"close":139.481,"volume":0.014720000326633453},{"timestamp":1742410440000,"open":139.482,"high":139.482,"low":139.481,"close":139.481,"volume":0.007360000163316727},{"timestamp":1742410500000,"open":139.002,"high":139.122,"low":139.002,"close":139.111,"volume":0.047839999198913574},{"timestamp":1742410560000,"open":139.011,"high":139.171,"low":139.011,"close":139.171,"volume":0.06992000341415405},{"timestamp":1742410620000,"open":139.181,"high":139.211,"low":139.061,"close":139.061,"volume":0.04047999903559685},{"timestamp":1742410680000,"open":139.062,"high":139.481,"low":139.061,"close":139.481,"volume":0.014720000326633453},{"timestamp":1742410740000,"open":139.232,"high":139.371,"low":139.232,"close":139.351,"volume":0.10304000228643417},{"timestamp":1742410800000,"open":139.331,"high":139.352,"low":139.331,"close":139.342,"volume":0.029440000653266907},{"timestamp":1742410860000,"open":139.332,"high":139.332,"low":139.332,"close":139.332,"volume":0.0036800000816583633},{"timestamp":1742410920000,"open":139.272,"high":139.292,"low":139.272,"close":139.282,"volume":0.014720000326633453},{"timestamp":1742410980000,"open":139.302,"high":139.302,"low":139.281,"close":139.281,"volume":0.02208000048995018},{"timestamp":1742411040000,"open":139.272,"high":139.522,"low":139.272,"close":139.522,"volume":0.06623999774456024},{"timestamp":1742411100000,"open":139.532,"high":139.891,"low":139.531,"close":139.542,"volume":0.06623999774456024},{"timestamp":1742411160000,"open":139.532,"high":139.551,"low":139.531,"close":139.532,"volume":0.03311999887228012},{"timestamp":1742411220000,"open":139.531,"high":140.402,"low":139.531,"close":140.041,"volume":0.1361600011587143},{"timestamp":1742411280000,"open":140.051,"high":140.051,"low":139.981,"close":140.021,"volume":0.07360000163316727},{"timestamp":1742411340000,"open":140.011,"high":140.411,"low":139.991,"close":140.032,"volume":0.11776000261306763},{"timestamp":1742411400000,"open":140.032,"high":140.351,"low":140.031,"close":140.351,"volume":0.1103999987244606},{"timestamp":1742411460000,"open":140.352,"high":140.402,"low":140.351,"close":140.402,"volume":0.14720000326633453},{"timestamp":1742411520000,"open":140.402,"high":140.592,"low":140.401,"close":140.591,"volume":0.08832000195980072},{"timestamp":1742411580000,"open":140.591,"high":140.592,"low":140.591,"close":140.591,"volume":0.22815999388694763},{"timestamp":1742411640000,"open":140.592,"high":140.662,"low":140.501,"close":140.521,"volume":0.04416000097990036},{"timestamp":1742411700000,"open":140.521,"high":140.581,"low":140.521,"close":140.581,"volume":0.05152000114321709},{"timestamp":1742411760000,"open":140.581,"high":140.632,"low":140.501,"close":140.501,"volume":0.03680000081658363},{"timestamp":1742411820000,"open":140.512,"high":140.512,"low":140.471,"close":140.471,"volume":0.03311999887228012},{"timestamp":1742411880000,"open":140.471,"high":140.502,"low":140.461,"close":140.501,"volume":0.06992000341415405},{"timestamp":1742411940000,"open":140.501,"high":140.502,"low":140.501,"close":140.501,"volume":0.03680000081658363},{"timestamp":1742412000000,"open":140.502,"high":140.502,"low":140.501,"close":140.501,"volume":0.01104000024497509},{"timestamp":1742412060000,"open":140.501,"high":140.501,"low":140.151,"close":140.152,"volume":0.04416000097990036},{"timestamp":1742412120000,"open":140.251,"high":140.981,"low":140.251,"close":140.981,"volume":0.02208000048995018},{"timestamp":1742412180000,"open":140.982,"high":141.001,"low":140.981,"close":140.982,"volume":0.02208000048995018},{"timestamp":1742412360000,"open":140.981,"high":140.982,"low":140.412,"close":140.412,"volume":0.02208000048995018},{"timestamp":1742412480000,"open":140.412,"high":140.412,"low":140.411,"close":140.412,"volume":0.01104000024497509},{"timestamp":1742412540000,"open":140.412,"high":140.412,"low":140.411,"close":140.411,"volume":0.04047999903559685},{"timestamp":1742412600000,"open":140.411,"high":141.122,"low":140.411,"close":141.122,"volume":0.047839999198913574},{"timestamp":1742412660000,"open":141.122,"high":141.122,"low":141.121,"close":141.122,"volume":0.01104000024497509},{"timestamp":1742412780000,"open":141.121,"high":141.202,"low":141.121,"close":141.201,"volume":0.04047999903559685},{"timestamp":1742412840000,"open":141.211,"high":141.661,"low":141.211,"close":141.661,"volume":0.1103999987244606},{"timestamp":1742412900000,"open":141.571,"high":141.841,"low":141.561,"close":141.631,"volume":0.12144000083208084},{"timestamp":1742412960000,"open":141.611,"high":141.651,"low":141.121,"close":141.132,"volume":0.15824000537395477},{"timestamp":1742413020000,"open":141.142,"high":141.692,"low":141.142,"close":141.681,"volume":0.1103999987244606},{"timestamp":1742413080000,"open":141.671,"high":141.772,"low":141.671,"close":141.722,"volume":0.08832000195980072},{"timestamp":1742413140000,"open":141.722,"high":141.792,"low":141.721,"close":141.791,"volume":0.0551999993622303},{"timestamp":1742413200000,"open":141.692,"high":141.692,"low":141.171,"close":141.481,"volume":0.13247999548912048},{"timestamp":1742413260000,"open":141.482,"high":141.492,"low":141.481,"close":141.491,"volume":0.018400000408291817},{"timestamp":1742413320000,"open":141.472,"high":141.492,"low":141.472,"close":141.492,"volume":0.047839999198913574},{"timestamp":1742413380000,"open":141.482,"high":141.491,"low":141.122,"close":141.461,"volume":0.07360000163316727},{"timestamp":1742413440000,"open":141.451,"high":141.471,"low":141.431,"close":141.451,"volume":0.04047999903559685},{"timestamp":1742413500000,"open":141.441,"high":141.462,"low":141.402,"close":141.431,"volume":0.06255999952554703},{"timestamp":1742413560000,"open":141.452,"high":141.462,"low":141.431,"close":141.431,"volume":0.04047999903559685},{"timestamp":1742413620000,"open":141.421,"high":141.461,"low":141.392,"close":141.392,"volume":0.05152000114321709},{"timestamp":1742413680000,"open":141.411,"high":141.482,"low":141.321,"close":141.321,"volume":0.11776000261306763},{"timestamp":1742413740000,"open":141.331,"high":141.411,"low":141.331,"close":141.361,"volume":0.058880001306533813},{"timestamp":1742413800000,"open":141.372,"high":141.392,"low":140.721,"close":140.841,"volume":0.12511999905109406},{"timestamp":1742413860000,"open":140.831,"high":140.952,"low":140.542,"close":140.662,"volume":0.13247999548912048},{"timestamp":1742413920000,"open":140.672,"high":140.682,"low":140.411,"close":140.452,"volume":0.1619199961423874},{"timestamp":1742413980000,"open":140.492,"high":140.592,"low":140.002,"close":140.421,"volume":0.1656000018119812},{"timestamp":1742414040000,"open":140.411,"high":140.462,"low":140.221,"close":140.221,"volume":0.06255999952554703},{"timestamp":1742414100000,"open":140.241,"high":140.271,"low":139.981,"close":140.031,"volume":0.0809599980711937},{"timestamp":1742414160000,"open":140.092,"high":140.092,"low":139.962,"close":139.971,"volume":0.0809599980711937},{"timestamp":1742414220000,"open":139.982,"high":140.151,"low":139.871,"close":140.041,"volume":0.08832000195980072},{"timestamp":1742414280000,"open":140.021,"high":140.062,"low":139.902,"close":139.971,"volume":0.1103999987244606},{"timestamp":1742414340000,"open":139.991,"high":139.991,"low":139.651,"close":139.651,"volume":0.09200000017881393}]