[{"timestamp":1742391000000,"open":137.357,"high":137.357,"low":137.357,"close":137.357,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":136.967,"high":136.967,"low":136.967,"close":136.967,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":137.077,"high":137.267,"low":137.077,"close":137.077,"volume":0.027300000190734863},{"timestamp":1742391240000,"open":137.237,"high":137.237,"low":137.237,"close":137.237,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":137.297,"high":137.347,"low":137.297,"close":137.347,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":137.467,"high":137.467,"low":136.367,"close":136.847,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":136.347,"high":136.817,"low":136.347,"close":136.817,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":136.857,"high":136.857,"low":136.857,"close":136.857,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":136.857,"high":136.857,"low":136.317,"close":136.317,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":136.217,"high":136.217,"low":136.217,"close":136.217,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":135.977,"high":136.257,"low":135.977,"close":136.257,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":136.307,"high":136.307,"low":136.307,"close":136.307,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":136.307,"high":136.307,"low":136.307,"close":136.307,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":136.757,"high":136.777,"low":136.517,"close":136.587,"volume":0.18150000274181366},{"timestamp":1742392020000,"open":136.777,"high":137.087,"low":136.777,"close":137.087,"volume":0.0017999999690800905},{"timestamp":1742392080000,"open":136.977,"high":137.097,"low":136.977,"close":137.097,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":137.097,"high":137.127,"low":136.657,"close":137.127,"volume":0.032999999821186066},{"timestamp":1742392200000,"open":137.047,"high":137.047,"low":137.047,"close":137.047,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":137.047,"high":137.047,"low":136.337,"close":136.337,"volume":0.07500000298023224},{"timestamp":1742392380000,"open":136.877,"high":136.877,"low":136.877,"close":136.877,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":136.987,"high":137.177,"low":136.877,"close":137.177,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":137.177,"high":137.177,"low":136.997,"close":137.177,"volume":0.13289999961853027},{"timestamp":1742392620000,"open":137.177,"high":137.337,"low":137.177,"close":137.267,"volume":0.21119999885559082},{"timestamp":1742392680000,"open":137.267,"high":137.267,"low":137.267,"close":137.267,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":136.997,"high":137.117,"low":136.997,"close":137.017,"volume":0.4487999975681305},{"timestamp":1742392800000,"open":137.017,"high":137.087,"low":137.017,"close":137.087,"volume":0.13289999961853027},{"timestamp":1742392860000,"open":137.167,"high":137.457,"low":137.057,"close":137.247,"volume":0.10649999976158142},{"timestamp":1742392920000,"open":137.247,"high":137.637,"low":137.247,"close":137.637,"volume":0.06960000097751617},{"timestamp":1742392980000,"open":137.867,"high":137.967,"low":137.867,"close":137.967,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":137.967,"high":138.267,"low":137.967,"close":138.267,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":138.197,"high":138.267,"low":138.197,"close":138.217,"volume":0.14880000054836273},{"timestamp":1742393160000,"open":138.197,"high":138.207,"low":138.087,"close":138.087,"volume":0.093299999833107},{"timestamp":1742393220000,"open":138.197,"high":138.437,"low":138.087,"close":138.437,"volume":0.1347000002861023},{"timestamp":1742393280000,"open":138.487,"high":138.527,"low":138.487,"close":138.527,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":138.487,"high":138.657,"low":138.487,"close":138.547,"volume":0.1460999995470047},{"timestamp":1742393400000,"open":138.587,"high":138.587,"low":138.377,"close":138.427,"volume":0.7626000046730042},{"timestamp":1742393460000,"open":138.427,"high":138.427,"low":138.027,"close":138.027,"volume":0.15000000596046448},{"timestamp":1742393520000,"open":138.077,"high":138.077,"low":138.027,"close":138.027,"volume":0.022199999541044235},{"timestamp":1742393580000,"open":137.987,"high":137.987,"low":137.987,"close":137.987,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":137.987,"high":137.987,"low":137.827,"close":137.987,"volume":0.03539999946951866},{"timestamp":1742393760000,"open":138.017,"high":138.047,"low":137.877,"close":137.987,"volume":0.06689999997615814},{"timestamp":1742393820000,"open":138.067,"high":138.207,"low":137.987,"close":138.207,"volume":0.09239999949932098},{"timestamp":1742393880000,"open":138.067,"high":138.337,"low":138.067,"close":138.327,"volume":0.186599999666214},{"timestamp":1742393940000,"open":138.337,"high":138.337,"low":138.327,"close":138.327,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":138.307,"high":138.587,"low":138.307,"close":138.527,"volume":0.04050000011920929},{"timestamp":1742394060000,"open":138.527,"high":138.667,"low":138.527,"close":138.667,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":138.697,"high":138.697,"low":138.527,"close":138.527,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":138.597,"high":138.597,"low":138.597,"close":138.597,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":138.597,"high":138.597,"low":138.597,"close":138.597,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":138.597,"high":138.597,"low":138.437,"close":138.437,"volume":0.04859999939799309},{"timestamp":1742394360000,"open":138.537,"high":138.627,"low":138.477,"close":138.547,"volume":0.06689999997615814},{"timestamp":1742394420000,"open":138.477,"high":138.677,"low":138.477,"close":138.677,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":138.677,"high":138.737,"low":138.677,"close":138.737,"volume":0.061799999326467514},{"timestamp":1742394600000,"open":138.737,"high":138.737,"low":138.737,"close":138.737,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":138.737,"high":138.737,"low":138.737,"close":138.737,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":138.737,"high":138.737,"low":138.737,"close":138.737,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":138.747,"high":138.807,"low":138.737,"close":138.777,"volume":0.09600000083446503},{"timestamp":1742394960000,"open":138.757,"high":138.827,"low":138.757,"close":138.827,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":138.827,"high":138.827,"low":138.827,"close":138.827,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":138.857,"high":138.867,"low":138.827,"close":138.867,"volume":0.13289999961853027},{"timestamp":1742395140000,"open":138.827,"high":138.867,"low":138.827,"close":138.867,"volume":0.027300000190734863},{"timestamp":1742395200000,"open":138.867,"high":139.197,"low":138.867,"close":139.177,"volume":0.14190000295639038},{"timestamp":1742395260000,"open":139.177,"high":139.177,"low":138.887,"close":138.887,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":138.687,"high":138.687,"low":138.527,"close":138.527,"volume":0.06270000338554382},{"timestamp":1742395440000,"open":138.527,"high":138.527,"low":138.527,"close":138.527,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":138.577,"high":138.577,"low":138.577,"close":138.577,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":138.577,"high":138.577,"low":138.537,"close":138.537,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":138.577,"high":138.577,"low":138.537,"close":138.537,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":138.567,"high":138.567,"low":138.537,"close":138.537,"volume":0.04230000078678131},{"timestamp":1742395980000,"open":138.537,"high":138.537,"low":138.537,"close":138.537,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":138.627,"high":138.627,"low":138.427,"close":138.427,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":138.687,"high":138.687,"low":138.687,"close":138.687,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":138.427,"high":138.667,"low":138.427,"close":138.667,"volume":0.014100000262260437},{"timestamp":1742396220000,"open":138.667,"high":138.667,"low":138.667,"close":138.667,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":138.667,"high":138.767,"low":138.667,"close":138.677,"volume":0.08009999990463257},{"timestamp":1742396340000,"open":138.687,"high":138.687,"low":138.687,"close":138.687,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":138.687,"high":138.777,"low":138.687,"close":138.767,"volume":0.06689999997615814},{"timestamp":1742396460000,"open":138.767,"high":138.767,"low":138.767,"close":138.767,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":138.767,"high":138.897,"low":138.767,"close":138.897,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":138.897,"high":138.897,"low":138.897,"close":138.897,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":138.897,"high":139.087,"low":138.897,"close":139.087,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":139.087,"high":139.087,"low":138.767,"close":138.767,"volume":0.022199999541044235},{"timestamp":1742396760000,"open":138.767,"high":138.767,"low":138.767,"close":138.767,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":138.737,"high":138.737,"low":138.737,"close":138.737,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":138.897,"high":138.917,"low":138.887,"close":138.887,"volume":0.028200000524520874},{"timestamp":1742396940000,"open":138.887,"high":138.887,"low":138.887,"close":138.887,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":138.887,"high":139.187,"low":138.887,"close":139.187,"volume":0.08009999990463257},{"timestamp":1742397060000,"open":139.187,"high":139.187,"low":139.187,"close":139.187,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":139.187,"high":139.187,"low":139.187,"close":139.187,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":139.187,"high":139.187,"low":139.187,"close":139.187,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":139.187,"high":139.307,"low":139.187,"close":139.197,"volume":0.06780000030994415},{"timestamp":1742397360000,"open":139.187,"high":139.197,"low":139.187,"close":139.197,"volume":0.06689999997615814},{"timestamp":1742397420000,"open":139.077,"high":139.077,"low":139.077,"close":139.077,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":139.137,"high":139.137,"low":139.067,"close":139.067,"volume":0.04050000011920929},{"timestamp":1742397600000,"open":139.067,"high":139.067,"low":138.927,"close":138.927,"volume":0.09239999949932098},{"timestamp":1742397660000,"open":139.067,"high":139.197,"low":139.067,"close":139.197,"volume":0.029100000858306885},{"timestamp":1742397720000,"open":139.347,"high":139.347,"low":139.247,"close":139.317,"volume":0.027300000190734863},{"timestamp":1742397780000,"open":139.367,"high":139.367,"low":139.367,"close":139.367,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":139.517,"high":139.517,"low":139.377,"close":139.397,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":139.327,"high":139.377,"low":139.247,"close":139.247,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":139.317,"high":139.317,"low":139.317,"close":139.317,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":139.277,"high":139.277,"low":139.277,"close":139.277,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":139.277,"high":139.277,"low":138.937,"close":138.937,"volume":0.12839999794960022},{"timestamp":1742398260000,"open":138.937,"high":138.937,"low":138.927,"close":138.927,"volume":0.04859999939799309},{"timestamp":1742398320000,"open":138.947,"high":138.947,"low":138.947,"close":138.947,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":138.967,"high":139.017,"low":138.967,"close":139.017,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":139.057,"high":139.057,"low":139.057,"close":139.057,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":139.017,"high":139.127,"low":139.017,"close":139.127,"volume":0.014100000262260437},{"timestamp":1742398560000,"open":139.287,"high":139.297,"low":139.127,"close":139.127,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":139.127,"high":139.147,"low":139.127,"close":139.147,"volume":0.014100000262260437},{"timestamp":1742398680000,"open":139.227,"high":139.407,"low":139.227,"close":139.407,"volume":0.08100000023841858},{"timestamp":1742398740000,"open":139.407,"high":139.407,"low":139.407,"close":139.407,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":139.407,"high":139.407,"low":139.407,"close":139.407,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":139.407,"high":139.407,"low":139.347,"close":139.347,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":139.487,"high":139.487,"low":139.487,"close":139.487,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":139.347,"high":139.497,"low":139.347,"close":139.497,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":139.497,"high":139.497,"low":139.347,"close":139.497,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":139.497,"high":139.497,"low":139.497,"close":139.497,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":139.347,"high":139.347,"low":139.347,"close":139.347,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":139.347,"high":139.347,"low":139.347,"close":139.347,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":139.427,"high":139.527,"low":139.427,"close":139.527,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":139.537,"high":139.907,"low":139.537,"close":139.757,"volume":0.05550000071525574},{"timestamp":1742399460000,"open":139.907,"high":139.907,"low":139.907,"close":139.907,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":139.907,"high":139.997,"low":139.897,"close":139.997,"volume":0.10559999942779541},{"timestamp":1742399640000,"open":139.997,"high":140.077,"low":139.997,"close":140.077,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":140.077,"high":140.077,"low":140.077,"close":140.077,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":139.997,"high":139.997,"low":139.877,"close":139.877,"volume":0.052799999713897705},{"timestamp":1742399880000,"open":139.997,"high":139.997,"low":139.887,"close":139.977,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":139.967,"high":139.977,"low":139.967,"close":139.977,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":139.977,"high":139.977,"low":139.977,"close":139.977,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":140.037,"high":140.037,"low":140.037,"close":140.037,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":140.047,"high":140.167,"low":140.037,"close":140.167,"volume":0.03629999980330467},{"timestamp":1742400240000,"open":140.077,"high":140.157,"low":140.077,"close":140.157,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":140.077,"high":140.367,"low":140.077,"close":140.297,"volume":0.06870000064373016},{"timestamp":1742400480000,"open":140.257,"high":140.357,"low":140.257,"close":140.357,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":140.357,"high":140.367,"low":140.227,"close":140.227,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":140.277,"high":140.277,"low":140.257,"close":140.257,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":140.337,"high":140.447,"low":140.227,"close":140.447,"volume":0.08009999990463257},{"timestamp":1742400780000,"open":140.427,"high":140.427,"low":140.107,"close":140.107,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":140.107,"high":140.107,"low":140.047,"close":140.057,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":140.107,"high":140.177,"low":140.107,"close":140.177,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":140.177,"high":140.177,"low":140.107,"close":140.157,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":140.057,"high":140.177,"low":140.057,"close":140.177,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":140.177,"high":140.257,"low":140.167,"close":140.257,"volume":0.06689999997615814},{"timestamp":1742401200000,"open":140.297,"high":140.297,"low":140.187,"close":140.287,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":140.317,"high":140.447,"low":140.317,"close":140.447,"volume":0.04050000011920929},{"timestamp":1742401380000,"open":140.447,"high":140.447,"low":140.447,"close":140.447,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":140.447,"high":140.447,"low":140.337,"close":140.337,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":140.337,"high":140.337,"low":140.337,"close":140.337,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":140.337,"high":140.347,"low":140.337,"close":140.347,"volume":0.06689999997615814},{"timestamp":1742401620000,"open":140.297,"high":140.307,"low":140.297,"close":140.307,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":140.317,"high":140.317,"low":140.317,"close":140.317,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":140.317,"high":140.427,"low":140.307,"close":140.407,"volume":0.14790000021457672},{"timestamp":1742401800000,"open":140.417,"high":140.427,"low":140.417,"close":140.427,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":140.427,"high":140.427,"low":140.307,"close":140.307,"volume":0.04859999939799309},{"timestamp":1742401920000,"open":140.307,"high":140.307,"low":140.307,"close":140.307,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":140.187,"high":140.187,"low":140.137,"close":140.137,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":140.187,"high":140.217,"low":140.137,"close":140.217,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":140.217,"high":140.217,"low":140.217,"close":140.217,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":140.137,"high":140.247,"low":140.137,"close":140.247,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":140.037,"high":140.087,"low":140.037,"close":140.087,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":140.087,"high":140.087,"low":140.087,"close":140.087,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":140.137,"high":140.137,"low":140.087,"close":140.087,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":140.157,"high":140.157,"low":140.157,"close":140.157,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":140.157,"high":140.157,"low":140.157,"close":140.157,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":140.167,"high":140.167,"low":140.157,"close":140.157,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":140.317,"high":140.317,"low":140.157,"close":140.317,"volume":0.027300000190734863},{"timestamp":1742402940000,"open":140.157,"high":140.157,"low":140.157,"close":140.157,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":140.207,"high":140.207,"low":140.207,"close":140.207,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":140.157,"high":140.207,"low":140.157,"close":140.207,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":140.207,"high":140.217,"low":140.207,"close":140.217,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":140.207,"high":140.537,"low":140.207,"close":140.427,"volume":0.093299999833107},{"timestamp":1742403360000,"open":140.427,"high":140.427,"low":140.307,"close":140.337,"volume":0.04050000011920929},{"timestamp":1742403420000,"open":140.267,"high":140.267,"low":140.117,"close":140.117,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":140.117,"high":140.117,"low":140.087,"close":140.087,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":140.177,"high":140.177,"low":140.177,"close":140.177,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":140.287,"high":140.337,"low":140.287,"close":140.337,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":140.237,"high":140.287,"low":140.237,"close":140.287,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":140.297,"high":140.297,"low":140.297,"close":140.297,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":140.307,"high":140.317,"low":140.177,"close":140.177,"volume":0.11879999935626984},{"timestamp":1742403960000,"open":140.177,"high":140.237,"low":140.177,"close":140.237,"volume":0.053700000047683716},{"timestamp":1742404020000,"open":140.237,"high":140.237,"low":140.237,"close":140.237,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":140.237,"high":140.237,"low":140.177,"close":140.177,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":140.177,"high":140.187,"low":140.177,"close":140.177,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":140.177,"high":140.187,"low":140.177,"close":140.177,"volume":0.04050000011920929},{"timestamp":1742404260000,"open":140.177,"high":140.177,"low":140.177,"close":140.177,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":140.177,"high":140.177,"low":140.087,"close":140.087,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":140.087,"high":140.087,"low":140.067,"close":140.067,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":140.067,"high":140.067,"low":140.007,"close":140.007,"volume":0.061799999326467514},{"timestamp":1742404500000,"open":140.007,"high":140.007,"low":140.007,"close":140.007,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":140.007,"high":140.097,"low":140.007,"close":140.097,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":140.007,"high":140.007,"low":139.887,"close":139.887,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":140.037,"high":140.157,"low":140.037,"close":140.157,"volume":0.093299999833107},{"timestamp":1742404800000,"open":140.067,"high":140.187,"low":140.067,"close":140.187,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":140.097,"high":140.197,"low":140.067,"close":140.187,"volume":0.07919999957084656},{"timestamp":1742404920000,"open":140.187,"high":140.187,"low":140.187,"close":140.187,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":140.187,"high":140.187,"low":140.187,"close":140.187,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":140.197,"high":140.197,"low":140.067,"close":140.187,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":140.167,"high":140.267,"low":140.167,"close":140.197,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":140.197,"high":140.197,"low":140.167,"close":140.167,"volume":0.07500000298023224},{"timestamp":1742405220000,"open":140.167,"high":140.267,"low":140.167,"close":140.267,"volume":0.05460000038146973},{"timestamp":1742405340000,"open":140.167,"high":140.167,"low":139.797,"close":139.797,"volume":0.09239999949932098},{"timestamp":1742405400000,"open":139.957,"high":140.077,"low":139.797,"close":140.067,"volume":0.08009999990463257},{"timestamp":1742405520000,"open":140.067,"high":140.067,"low":139.797,"close":140.047,"volume":0.13199999928474426},{"timestamp":1742405580000,"open":140.077,"high":140.187,"low":139.797,"close":140.187,"volume":0.10740000009536743},{"timestamp":1742405640000,"open":140.087,"high":140.187,"low":139.797,"close":140.177,"volume":0.06689999997615814},{"timestamp":1742405700000,"open":139.797,"high":140.177,"low":139.797,"close":140.177,"volume":0.027300000190734863},{"timestamp":1742405760000,"open":140.067,"high":140.277,"low":139.797,"close":140.277,"volume":0.16110000014305115},{"timestamp":1742405820000,"open":139.797,"high":140.447,"low":139.797,"close":140.447,"volume":0.07590000331401825},{"timestamp":1742405880000,"open":140.297,"high":140.437,"low":140.297,"close":140.437,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":140.277,"high":140.477,"low":140.277,"close":140.477,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":140.477,"high":140.477,"low":140.477,"close":140.477,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":140.487,"high":140.497,"low":140.487,"close":140.497,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":140.507,"high":140.507,"low":140.507,"close":140.507,"volume":0.0008999999845400453},{"timestamp":1742406180000,"open":140.497,"high":140.497,"low":140.277,"close":140.277,"volume":0.11969999969005585},{"timestamp":1742406240000,"open":140.277,"high":140.357,"low":140.277,"close":140.287,"volume":0.053700000047683716},{"timestamp":1742406300000,"open":140.277,"high":140.327,"low":140.137,"close":140.137,"volume":0.06689999997615814},{"timestamp":1742406360000,"open":140.137,"high":140.137,"low":140.037,"close":140.037,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":140.037,"high":140.037,"low":140.037,"close":140.037,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":140.037,"high":140.047,"low":139.857,"close":139.857,"volume":0.08009999990463257},{"timestamp":1742406540000,"open":139.857,"high":139.857,"low":139.787,"close":139.797,"volume":0.04050000011920929},{"timestamp":1742406600000,"open":139.787,"high":139.977,"low":139.787,"close":139.977,"volume":0.06780000030994415},{"timestamp":1742406660000,"open":139.787,"high":140.117,"low":139.787,"close":139.787,"volume":0.09000000357627869},{"timestamp":1742406720000,"open":140.007,"high":140.007,"low":139.787,"close":139.787,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":139.787,"high":139.807,"low":139.787,"close":139.807,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":139.787,"high":139.857,"low":139.787,"close":139.787,"volume":0.04050000011920929},{"timestamp":1742406900000,"open":139.787,"high":139.907,"low":139.787,"close":139.907,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":139.927,"high":139.957,"low":139.787,"close":139.957,"volume":0.05460000038146973},{"timestamp":1742407080000,"open":139.787,"high":139.957,"low":139.787,"close":139.947,"volume":0.06599999964237213},{"timestamp":1742407140000,"open":139.787,"high":139.877,"low":139.787,"close":139.877,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":139.787,"high":140.077,"low":139.447,"close":140.077,"volume":0.21150000393390656},{"timestamp":1742407260000,"open":140.327,"high":140.437,"low":140.077,"close":140.167,"volume":0.11400000005960464},{"timestamp":1742407320000,"open":140.017,"high":140.017,"low":140.017,"close":140.017,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":140.237,"high":140.237,"low":140.187,"close":140.187,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":140.127,"high":140.177,"low":140.037,"close":140.177,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":140.157,"high":140.287,"low":140.157,"close":140.207,"volume":0.2840999960899353},{"timestamp":1742407560000,"open":140.157,"high":140.217,"low":140.157,"close":140.217,"volume":0.014100000262260437},{"timestamp":1742407620000,"open":140.227,"high":140.287,"low":140.157,"close":140.277,"volume":0.05460000038146973},{"timestamp":1742407680000,"open":140.297,"high":140.417,"low":140.297,"close":140.417,"volume":0.027300000190734863},{"timestamp":1742407800000,"open":140.417,"high":140.687,"low":140.417,"close":140.687,"volume":0.05730000138282776},{"timestamp":1742407860000,"open":140.747,"high":140.747,"low":140.687,"close":140.687,"volume":0.0414000004529953},{"timestamp":1742407920000,"open":140.687,"high":140.747,"low":140.687,"close":140.747,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":140.757,"high":140.767,"low":140.687,"close":140.687,"volume":0.10649999976158142},{"timestamp":1742408040000,"open":140.687,"high":140.687,"low":140.687,"close":140.687,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":140.687,"high":140.827,"low":140.687,"close":140.827,"volume":0.05460000038146973},{"timestamp":1742408160000,"open":140.707,"high":141.167,"low":140.707,"close":140.927,"volume":0.2897999882698059},{"timestamp":1742408220000,"open":140.927,"high":140.927,"low":140.907,"close":140.907,"volume":0.06599999964237213},{"timestamp":1742408280000,"open":140.907,"high":140.907,"low":140.907,"close":140.907,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":140.907,"high":140.987,"low":140.907,"close":140.987,"volume":0.053700000047683716},{"timestamp":1742408400000,"open":140.987,"high":141.047,"low":140.917,"close":140.977,"volume":0.093299999833107},{"timestamp":1742408460000,"open":140.977,"high":140.977,"low":140.707,"close":140.737,"volume":0.2484000027179718},{"timestamp":1742408520000,"open":140.767,"high":140.827,"low":140.707,"close":140.827,"volume":0.053700000047683716},{"timestamp":1742408580000,"open":140.817,"high":140.967,"low":140.707,"close":140.717,"volume":0.08190000057220459},{"timestamp":1742408640000,"open":140.717,"high":140.837,"low":140.717,"close":140.797,"volume":0.13379999995231628},{"timestamp":1742408700000,"open":140.717,"high":140.807,"low":140.717,"close":140.807,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":140.807,"high":140.807,"low":140.687,"close":140.687,"volume":0.08820000290870667},{"timestamp":1742408820000,"open":140.757,"high":140.757,"low":140.687,"close":140.687,"volume":0.053700000047683716},{"timestamp":1742408880000,"open":140.687,"high":140.697,"low":140.417,"close":140.417,"volume":0.10140000283718109},{"timestamp":1742409000000,"open":140.457,"high":140.737,"low":140.417,"close":140.737,"volume":0.08190000057220459},{"timestamp":1742409060000,"open":140.757,"high":141.087,"low":140.757,"close":141.087,"volume":0.08009999990463257},{"timestamp":1742409120000,"open":140.977,"high":141.217,"low":140.977,"close":141.087,"volume":0.13379999995231628},{"timestamp":1742409180000,"open":141.167,"high":141.177,"low":140.737,"close":140.737,"volume":0.22110000252723694},{"timestamp":1742409240000,"open":140.737,"high":140.877,"low":140.697,"close":140.737,"volume":0.10649999976158142},{"timestamp":1742409300000,"open":140.697,"high":141.007,"low":140.697,"close":140.987,"volume":0.12960000336170197},{"timestamp":1742409360000,"open":140.937,"high":140.967,"low":140.737,"close":140.867,"volume":0.13199999928474426},{"timestamp":1742409420000,"open":140.737,"high":140.897,"low":140.737,"close":140.867,"volume":0.24570000171661377},{"timestamp":1742409480000,"open":140.867,"high":140.867,"low":140.737,"close":140.737,"volume":0.1551000028848648},{"timestamp":1742409540000,"open":140.747,"high":140.787,"low":140.737,"close":140.777,"volume":0.13379999995231628},{"timestamp":1742409600000,"open":140.877,"high":140.877,"low":140.877,"close":140.877,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":140.877,"high":141.007,"low":140.827,"close":141.007,"volume":0.120899997651577},{"timestamp":1742409720000,"open":140.897,"high":141.117,"low":140.897,"close":141.117,"volume":0.11010000109672546},{"timestamp":1742409780000,"open":141.117,"high":141.317,"low":141.097,"close":141.317,"volume":0.1347000002861023},{"timestamp":1742409840000,"open":141.327,"high":141.587,"low":141.317,"close":141.587,"volume":0.03269999846816063},{"timestamp":1742409900000,"open":141.407,"high":141.407,"low":141.407,"close":141.407,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":141.397,"high":141.397,"low":141.027,"close":141.027,"volume":0.14100000262260437},{"timestamp":1742410020000,"open":141.147,"high":141.287,"low":141.027,"close":141.027,"volume":0.16019999980926514},{"timestamp":1742410080000,"open":141.227,"high":141.337,"low":141.017,"close":141.217,"volume":0.17249999940395355},{"timestamp":1742410140000,"open":141.317,"high":141.337,"low":141.017,"close":141.017,"volume":0.1808999925851822},{"timestamp":1742410200000,"open":141.017,"high":141.017,"low":141.017,"close":141.017,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":141.017,"high":141.017,"low":140.917,"close":140.917,"volume":0.08910000324249268},{"timestamp":1742410320000,"open":140.997,"high":141.247,"low":140.997,"close":140.997,"volume":0.1251000016927719},{"timestamp":1742410380000,"open":141.157,"high":141.367,"low":140.997,"close":141.367,"volume":0.08460000157356262},{"timestamp":1742410440000,"open":141.367,"high":141.367,"low":141.157,"close":141.277,"volume":0.07919999957084656},{"timestamp":1742410500000,"open":141.267,"high":141.327,"low":141.157,"close":141.327,"volume":0.20880000293254852},{"timestamp":1742410560000,"open":141.327,"high":141.417,"low":141.227,"close":141.337,"volume":0.13650000095367432},{"timestamp":1742410620000,"open":141.387,"high":141.457,"low":141.337,"close":141.457,"volume":0.21480000019073486},{"timestamp":1742410680000,"open":141.467,"high":141.497,"low":141.337,"close":141.377,"volume":0.188400000333786},{"timestamp":1742410740000,"open":141.377,"high":141.527,"low":141.317,"close":141.527,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":141.527,"high":141.527,"low":141.447,"close":141.447,"volume":0.052799999713897705},{"timestamp":1742410860000,"open":141.457,"high":141.717,"low":141.457,"close":141.617,"volume":0.06870000064373016},{"timestamp":1742410920000,"open":141.617,"high":141.617,"low":141.617,"close":141.617,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":141.617,"high":141.617,"low":141.507,"close":141.537,"volume":0.08820000290870667},{"timestamp":1742411040000,"open":141.507,"high":141.697,"low":141.507,"close":141.507,"volume":0.10649999976158142},{"timestamp":1742411100000,"open":141.507,"high":141.867,"low":141.507,"close":141.767,"volume":0.15330000221729279},{"timestamp":1742411160000,"open":141.767,"high":141.847,"low":141.707,"close":141.807,"volume":0.16110000014305115},{"timestamp":1742411220000,"open":141.847,"high":141.857,"low":141.847,"close":141.857,"volume":0.052799999713897705},{"timestamp":1742411280000,"open":141.947,"high":142.117,"low":141.847,"close":141.927,"volume":0.18569999933242798},{"timestamp":1742411340000,"open":141.967,"high":142.097,"low":141.927,"close":142.067,"volume":0.12060000002384186},{"timestamp":1742411400000,"open":142.067,"high":142.287,"low":141.857,"close":141.857,"volume":0.17010000348091125},{"timestamp":1742411460000,"open":142.027,"high":142.027,"low":141.737,"close":141.737,"volume":0.17159999907016754},{"timestamp":1742411520000,"open":141.697,"high":141.757,"low":141.457,"close":141.457,"volume":0.14669999480247498},{"timestamp":1742411580000,"open":141.517,"high":141.517,"low":141.517,"close":141.517,"volume":0.0008999999845400453},{"timestamp":1742411640000,"open":141.457,"high":141.597,"low":141.457,"close":141.597,"volume":0.21209999918937683},{"timestamp":1742411700000,"open":141.457,"high":141.637,"low":141.457,"close":141.607,"volume":0.2298000007867813},{"timestamp":1742411760000,"open":141.457,"high":141.547,"low":141.457,"close":141.547,"volume":0.052799999713897705},{"timestamp":1742411820000,"open":141.547,"high":141.547,"low":141.547,"close":141.547,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":141.547,"high":141.547,"low":141.357,"close":141.357,"volume":0.23579999804496765},{"timestamp":1742411940000,"open":141.177,"high":141.177,"low":141.177,"close":141.177,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":141.067,"high":141.207,"low":141.067,"close":141.067,"volume":0.13289999961853027},{"timestamp":1742412060000,"open":141.067,"high":141.067,"low":141.047,"close":141.047,"volume":0.07919999957084656},{"timestamp":1742412120000,"open":141.047,"high":141.047,"low":140.817,"close":140.817,"volume":0.07590000331401825},{"timestamp":1742412180000,"open":140.817,"high":140.827,"low":140.557,"close":140.557,"volume":0.18150000274181366},{"timestamp":1742412240000,"open":140.767,"high":140.877,"low":140.687,"close":140.747,"volume":0.05460000038146973},{"timestamp":1742412300000,"open":140.747,"high":140.747,"low":140.747,"close":140.747,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":140.597,"high":140.667,"low":140.597,"close":140.667,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":140.667,"high":140.667,"low":140.457,"close":140.457,"volume":0.10140000283718109},{"timestamp":1742412480000,"open":140.557,"high":140.637,"low":140.427,"close":140.427,"volume":0.2651999890804291},{"timestamp":1742412540000,"open":140.427,"high":140.427,"low":140.427,"close":140.427,"volume":0.026399999856948853},{"timestamp":1742412600000,"open":140.417,"high":140.437,"low":140.417,"close":140.417,"volume":0.1460999995470047},{"timestamp":1742412660000,"open":140.417,"high":140.547,"low":140.417,"close":140.427,"volume":0.12960000336170197},{"timestamp":1742412720000,"open":140.427,"high":140.647,"low":140.427,"close":140.427,"volume":0.21930000185966492},{"timestamp":1742412780000,"open":140.427,"high":140.667,"low":140.427,"close":140.667,"volume":0.053700000047683716},{"timestamp":1742412840000,"open":140.797,"high":140.797,"low":140.417,"close":140.607,"volume":0.18150000274181366},{"timestamp":1742412900000,"open":140.607,"high":140.607,"low":140.317,"close":140.317,"volume":0.18060000240802765},{"timestamp":1742412960000,"open":140.317,"high":140.427,"low":140.317,"close":140.427,"volume":0.13289999961853027},{"timestamp":1742413020000,"open":140.427,"high":140.637,"low":140.427,"close":140.637,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":140.657,"high":140.847,"low":140.657,"close":140.657,"volume":0.12060000002384186},{"timestamp":1742413140000,"open":140.837,"high":140.837,"low":140.657,"close":140.837,"volume":0.06689999997615814},{"timestamp":1742413200000,"open":140.797,"high":140.937,"low":140.747,"close":140.937,"volume":0.093299999833107},{"timestamp":1742413260000,"open":141.027,"high":141.077,"low":141.017,"close":141.077,"volume":0.10649999976158142},{"timestamp":1742413320000,"open":141.017,"high":141.057,"low":140.917,"close":140.917,"volume":0.11460000276565552},{"timestamp":1742413380000,"open":140.917,"high":140.917,"low":140.897,"close":140.897,"volume":0.13199999928474426},{"timestamp":1742413440000,"open":140.897,"high":141.027,"low":140.757,"close":141.027,"volume":0.22380000352859497},{"timestamp":1742413500000,"open":140.977,"high":141.117,"low":140.977,"close":141.037,"volume":0.10649999976158142},{"timestamp":1742413560000,"open":141.037,"high":141.037,"low":140.837,"close":140.837,"volume":0.10140000283718109},{"timestamp":1742413620000,"open":140.837,"high":140.837,"low":140.817,"close":140.817,"volume":0.09239999949932098},{"timestamp":1742413680000,"open":140.717,"high":140.737,"low":140.717,"close":140.717,"volume":0.093299999833107},{"timestamp":1742413740000,"open":140.717,"high":140.717,"low":140.717,"close":140.717,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":141.035,"high":141.035,"low":140.667,"close":140.667,"volume":0.25920000672340393},{"timestamp":1742413860000,"open":140.667,"high":140.667,"low":140.267,"close":140.637,"volume":0.10320000350475311},{"timestamp":1742413920000,"open":140.677,"high":140.677,"low":140.557,"close":140.587,"volume":0.014999999664723873},{"timestamp":1742413980000,"open":140.597,"high":140.757,"low":140.597,"close":140.757,"volume":0.12150000035762787},{"timestamp":1742414040000,"open":140.597,"high":140.807,"low":140.267,"close":140.277,"volume":0.2222999930381775},{"timestamp":1742414100000,"open":140.317,"high":140.907,"low":140.267,"close":140.897,"volume":0.1941000074148178},{"timestamp":1742414160000,"open":140.967,"high":141.007,"low":140.717,"close":141.007,"volume":0.22529999911785126},{"timestamp":1742414220000,"open":141.007,"high":141.087,"low":140.567,"close":140.827,"volume":0.2289000004529953},{"timestamp":1742414280000,"open":140.817,"high":141.007,"low":140.467,"close":140.837,"volume":0.22709999978542328},{"timestamp":1742414340000,"open":140.837,"high":140.847,"low":140.457,"close":140.467,"volume":0.46230000257492065}]