[{"timestamp":1742391000000,"open":138.744,"high":139.354,"low":137.864,"close":139.354,"volume":0.01769999973475933},{"timestamp":1742391060000,"open":138.634,"high":138.884,"low":138.264,"close":138.304,"volume":0.009600000455975533},{"timestamp":1742391180000,"open":138.694,"high":138.964,"low":138.304,"close":138.964,"volume":0.01769999973475933},{"timestamp":1742391240000,"open":140.094,"high":140.094,"low":140.094,"close":140.094,"volume":0.0008999999845400453},{"timestamp":1742391360000,"open":140.094,"high":140.094,"low":140.094,"close":140.094,"volume":0.002400000113993883},{"timestamp":1742391420000,"open":139.754,"high":139.754,"low":139.544,"close":139.544,"volume":0.004800000227987766},{"timestamp":1742391480000,"open":139.034,"high":139.034,"low":139.034,"close":139.034,"volume":0.002400000113993883},{"timestamp":1742391600000,"open":139.574,"high":139.574,"low":139.574,"close":139.574,"volume":0.00570000009611249},{"timestamp":1742391660000,"open":139.724,"high":139.724,"low":139.024,"close":139.354,"volume":0.027300000190734863},{"timestamp":1742391720000,"open":139.354,"high":139.614,"low":139.034,"close":139.614,"volume":0.019200000911951065},{"timestamp":1742391780000,"open":139.064,"high":139.624,"low":139.024,"close":139.624,"volume":0.014399999752640724},{"timestamp":1742391840000,"open":139.624,"high":139.624,"low":139.624,"close":139.624,"volume":0.007199999876320362},{"timestamp":1742391900000,"open":139.724,"high":139.734,"low":139.724,"close":139.734,"volume":0.00570000009611249},{"timestamp":1742391960000,"open":139.734,"high":139.944,"low":139.734,"close":139.944,"volume":0.02160000056028366},{"timestamp":1742392020000,"open":140.114,"high":140.114,"low":140.114,"close":140.114,"volume":0.008100000210106373},{"timestamp":1742392080000,"open":140.094,"high":140.624,"low":140.094,"close":140.624,"volume":0.014399999752640724},{"timestamp":1742392140000,"open":140.914,"high":140.914,"low":140.914,"close":140.914,"volume":0.007199999876320362},{"timestamp":1742392200000,"open":140.744,"high":140.744,"low":140.574,"close":140.574,"volume":0.009600000455975533},{"timestamp":1742392260000,"open":140.574,"high":140.574,"low":139.954,"close":139.954,"volume":0.01769999973475933},{"timestamp":1742392320000,"open":139.764,"high":139.764,"low":139.764,"close":139.764,"volume":0.002400000113993883},{"timestamp":1742392380000,"open":140.144,"high":140.144,"low":140.144,"close":140.144,"volume":0.007199999876320362},{"timestamp":1742392440000,"open":140.144,"high":140.144,"low":140.144,"close":140.144,"volume":0.002400000113993883},{"timestamp":1742392500000,"open":140.154,"high":140.154,"low":140.154,"close":140.154,"volume":0.004800000227987766},{"timestamp":1742392560000,"open":140.154,"high":140.154,"low":140.154,"close":140.154,"volume":0.004800000227987766},{"timestamp":1742392680000,"open":140.194,"high":140.194,"low":140.154,"close":140.154,"volume":0.004800000227987766},{"timestamp":1742392740000,"open":140.154,"high":140.154,"low":140.154,"close":140.154,"volume":0.002400000113993883},{"timestamp":1742392800000,"open":140.154,"high":140.154,"low":140.154,"close":140.154,"volume":0.007199999876320362},{"timestamp":1742392860000,"open":139.934,"high":139.934,"low":139.664,"close":139.664,"volume":0.007199999876320362},{"timestamp":1742392920000,"open":139.664,"high":139.664,"low":139.664,"close":139.664,"volume":0.002400000113993883},{"timestamp":1742393100000,"open":139.944,"high":139.944,"low":139.944,"close":139.944,"volume":0.002400000113993883},{"timestamp":1742393220000,"open":139.944,"high":139.944,"low":139.944,"close":139.944,"volume":0.002400000113993883},{"timestamp":1742393280000,"open":139.944,"high":139.944,"low":139.664,"close":139.664,"volume":0.00419999985024333},{"timestamp":1742393340000,"open":139.834,"high":139.834,"low":139.834,"close":139.834,"volume":0.002400000113993883},{"timestamp":1742393520000,"open":139.824,"high":139.914,"low":139.814,"close":139.814,"volume":0.020999999716877937},{"timestamp":1742393580000,"open":139.904,"high":139.904,"low":139.904,"close":139.904,"volume":0.0008999999845400453},{"timestamp":1742393700000,"open":139.904,"high":139.904,"low":139.904,"close":139.904,"volume":0.002400000113993883},{"timestamp":1742393760000,"open":139.664,"high":139.664,"low":139.334,"close":139.334,"volume":0.006599999964237213},{"timestamp":1742393820000,"open":139.374,"high":139.374,"low":139.374,"close":139.374,"volume":0.0008999999845400453},{"timestamp":1742393940000,"open":139.574,"high":139.574,"low":139.574,"close":139.574,"volume":0.002400000113993883},{"timestamp":1742394060000,"open":139.584,"high":139.584,"low":139.584,"close":139.584,"volume":0.004800000227987766},{"timestamp":1742394120000,"open":139.584,"high":139.584,"low":139.584,"close":139.584,"volume":0.007199999876320362},{"timestamp":1742394240000,"open":139.584,"high":139.584,"low":139.584,"close":139.584,"volume":0.002400000113993883},{"timestamp":1742394300000,"open":139.564,"high":139.564,"low":139.564,"close":139.564,"volume":0.007199999876320362},{"timestamp":1742394360000,"open":139.564,"high":139.564,"low":139.564,"close":139.564,"volume":0.004800000227987766},{"timestamp":1742394420000,"open":139.374,"high":139.374,"low":139.144,"close":139.144,"volume":0.01679999940097332},{"timestamp":1742394480000,"open":139.144,"high":139.484,"low":139.144,"close":139.484,"volume":0.01679999940097332},{"timestamp":1742394540000,"open":139.144,"high":139.694,"low":139.144,"close":139.694,"volume":0.01679999940097332},{"timestamp":1742394600000,"open":139.684,"high":139.684,"low":139.544,"close":139.544,"volume":0.007199999876320362},{"timestamp":1742394660000,"open":139.694,"high":139.694,"low":139.694,"close":139.694,"volume":0.010499999858438969},{"timestamp":1742394720000,"open":139.694,"high":139.694,"low":139.694,"close":139.694,"volume":0.009600000455975533},{"timestamp":1742394780000,"open":139.694,"high":139.694,"low":139.544,"close":139.684,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":139.684,"high":139.684,"low":139.544,"close":139.544,"volume":0.014399999752640724},{"timestamp":1742394900000,"open":139.914,"high":139.914,"low":139.654,"close":139.654,"volume":0.009600000455975533},{"timestamp":1742394960000,"open":139.574,"high":139.574,"low":139.574,"close":139.574,"volume":0.002400000113993883},{"timestamp":1742395020000,"open":139.574,"high":139.574,"low":139.424,"close":139.444,"volume":0.006599999964237213},{"timestamp":1742395080000,"open":139.444,"high":139.444,"low":139.444,"close":139.444,"volume":0.007199999876320362},{"timestamp":1742395140000,"open":139.564,"high":139.564,"low":139.564,"close":139.564,"volume":0.004800000227987766},{"timestamp":1742395200000,"open":139.564,"high":139.814,"low":139.424,"close":139.814,"volume":0.009600000455975533},{"timestamp":1742395260000,"open":139.824,"high":139.824,"low":139.824,"close":139.824,"volume":0.002400000113993883},{"timestamp":1742395500000,"open":139.634,"high":139.824,"low":139.634,"close":139.824,"volume":0.007199999876320362},{"timestamp":1742395560000,"open":139.634,"high":139.654,"low":139.594,"close":139.594,"volume":0.009600000455975533},{"timestamp":1742395680000,"open":139.804,"high":139.804,"low":139.604,"close":139.604,"volume":0.006599999964237213},{"timestamp":1742395740000,"open":139.614,"high":139.614,"low":139.614,"close":139.614,"volume":0.002400000113993883},{"timestamp":1742395860000,"open":139.824,"high":139.834,"low":139.824,"close":139.824,"volume":0.007199999876320362},{"timestamp":1742395920000,"open":139.614,"high":139.614,"low":139.614,"close":139.614,"volume":0.002400000113993883},{"timestamp":1742395980000,"open":139.654,"high":139.684,"low":139.654,"close":139.684,"volume":0.008100000210106373},{"timestamp":1742396040000,"open":139.594,"high":139.594,"low":139.594,"close":139.594,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":139.614,"high":139.614,"low":139.614,"close":139.614,"volume":0.002400000113993883},{"timestamp":1742396280000,"open":139.614,"high":139.614,"low":139.614,"close":139.614,"volume":0.004800000227987766},{"timestamp":1742396340000,"open":139.614,"high":139.614,"low":139.614,"close":139.614,"volume":0.002400000113993883},{"timestamp":1742396400000,"open":139.614,"high":139.624,"low":139.614,"close":139.624,"volume":0.009600000455975533},{"timestamp":1742396460000,"open":139.624,"high":139.894,"low":139.624,"close":139.854,"volume":0.015300000086426735},{"timestamp":1742396640000,"open":139.744,"high":139.744,"low":139.744,"close":139.744,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":139.744,"high":139.744,"low":139.744,"close":139.744,"volume":0.004800000227987766},{"timestamp":1742396880000,"open":139.744,"high":139.744,"low":139.744,"close":139.744,"volume":0.002400000113993883},{"timestamp":1742397120000,"open":139.814,"high":139.814,"low":139.744,"close":139.814,"volume":0.008100000210106373},{"timestamp":1742397180000,"open":139.824,"high":139.824,"low":139.154,"close":139.424,"volume":0.01679999940097332},{"timestamp":1742397360000,"open":139.424,"high":139.424,"low":139.364,"close":139.394,"volume":0.009600000455975533},{"timestamp":1742397420000,"open":139.364,"high":139.394,"low":138.924,"close":138.924,"volume":0.012900000438094139},{"timestamp":1742397480000,"open":139.154,"high":139.354,"low":138.924,"close":139.344,"volume":0.008999999612569809},{"timestamp":1742397540000,"open":139.374,"high":139.374,"low":139.374,"close":139.374,"volume":0.002400000113993883},{"timestamp":1742397600000,"open":139.374,"high":139.374,"low":139.014,"close":139.014,"volume":0.007199999876320362},{"timestamp":1742397660000,"open":139.014,"high":139.014,"low":139.014,"close":139.014,"volume":0.002400000113993883},{"timestamp":1742397780000,"open":139.214,"high":139.214,"low":139.214,"close":139.214,"volume":0.002400000113993883},{"timestamp":1742397840000,"open":139.214,"high":139.214,"low":139.014,"close":139.034,"volume":0.007199999876320362},{"timestamp":1742397960000,"open":139.114,"high":139.114,"low":139.114,"close":139.114,"volume":0.0008999999845400453},{"timestamp":1742398020000,"open":139.114,"high":139.114,"low":139.114,"close":139.114,"volume":0.004800000227987766},{"timestamp":1742398080000,"open":139.074,"high":139.074,"low":139.074,"close":139.074,"volume":0.004800000227987766},{"timestamp":1742398140000,"open":139.144,"high":139.144,"low":139.144,"close":139.144,"volume":0.002400000113993883},{"timestamp":1742398200000,"open":139.144,"high":139.364,"low":139.144,"close":139.204,"volume":0.006599999964237213},{"timestamp":1742398260000,"open":139.284,"high":139.284,"low":139.164,"close":139.164,"volume":0.007199999876320362},{"timestamp":1742398320000,"open":139.174,"high":139.174,"low":139.174,"close":139.174,"volume":0.002400000113993883},{"timestamp":1742398380000,"open":139.244,"high":139.244,"low":139.244,"close":139.244,"volume":0.007199999876320362},{"timestamp":1742398500000,"open":139.174,"high":139.174,"low":139.174,"close":139.174,"volume":0.002400000113993883},{"timestamp":1742398560000,"open":138.924,"high":138.924,"low":138.924,"close":138.924,"volume":0.002400000113993883},{"timestamp":1742398920000,"open":139.144,"high":139.144,"low":139.144,"close":139.144,"volume":0.002400000113993883},{"timestamp":1742399040000,"open":139.004,"high":139.004,"low":139.004,"close":139.004,"volume":0.004800000227987766},{"timestamp":1742399100000,"open":139.004,"high":139.084,"low":139.004,"close":139.084,"volume":0.009600000455975533},{"timestamp":1742399160000,"open":139.114,"high":139.144,"low":139.114,"close":139.144,"volume":0.00570000009611249},{"timestamp":1742399220000,"open":139.114,"high":139.114,"low":139.114,"close":139.114,"volume":0.002400000113993883},{"timestamp":1742399280000,"open":139.144,"high":139.144,"low":139.144,"close":139.144,"volume":0.002400000113993883},{"timestamp":1742399400000,"open":139.154,"high":139.154,"low":139.154,"close":139.154,"volume":0.002400000113993883},{"timestamp":1742399460000,"open":138.924,"high":139.014,"low":138.924,"close":139.014,"volume":0.007199999876320362},{"timestamp":1742399520000,"open":139.034,"high":139.134,"low":139.034,"close":139.044,"volume":0.01140000019222498},{"timestamp":1742399580000,"open":139.114,"high":139.114,"low":139.114,"close":139.114,"volume":0.0008999999845400453},{"timestamp":1742399640000,"open":139.224,"high":139.224,"low":139.224,"close":139.224,"volume":0.002400000113993883},{"timestamp":1742399700000,"open":139.224,"high":139.224,"low":139.134,"close":139.134,"volume":0.007199999876320362},{"timestamp":1742399820000,"open":139.204,"high":139.204,"low":139.134,"close":139.134,"volume":0.004800000227987766},{"timestamp":1742399880000,"open":139.134,"high":139.134,"low":139.134,"close":139.134,"volume":0.002400000113993883},{"timestamp":1742399940000,"open":139.144,"high":139.144,"low":139.144,"close":139.144,"volume":0.002400000113993883},{"timestamp":1742400000000,"open":139.144,"high":139.144,"low":139.114,"close":139.114,"volume":0.007199999876320362},{"timestamp":1742400060000,"open":139.124,"high":139.124,"low":138.914,"close":138.914,"volume":0.019200000911951065},{"timestamp":1742400180000,"open":139.054,"high":139.144,"low":138.934,"close":139.114,"volume":0.01679999940097332},{"timestamp":1742400240000,"open":139.144,"high":139.144,"low":139.114,"close":139.144,"volume":0.01769999973475933},{"timestamp":1742400300000,"open":139.134,"high":139.144,"low":139.134,"close":139.134,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":139.144,"high":139.174,"low":139.144,"close":139.144,"volume":0.007199999876320362},{"timestamp":1742400420000,"open":139.174,"high":139.174,"low":139.144,"close":139.144,"volume":0.012900000438094139},{"timestamp":1742400480000,"open":139.174,"high":139.174,"low":139.144,"close":139.154,"volume":0.012000000104308128},{"timestamp":1742400540000,"open":139.164,"high":139.164,"low":139.144,"close":139.144,"volume":0.01679999940097332},{"timestamp":1742400600000,"open":139.194,"high":139.194,"low":139.194,"close":139.194,"volume":0.0032999999821186066},{"timestamp":1742400660000,"open":139.204,"high":139.234,"low":139.194,"close":139.234,"volume":0.006000000052154064},{"timestamp":1742400720000,"open":139.234,"high":139.244,"low":139.064,"close":139.064,"volume":0.008100000210106373},{"timestamp":1742400780000,"open":139.074,"high":139.074,"low":139.074,"close":139.074,"volume":0.002400000113993883},{"timestamp":1742400840000,"open":139.074,"high":139.074,"low":139.064,"close":139.074,"volume":0.01769999973475933},{"timestamp":1742400960000,"open":139.074,"high":139.164,"low":139.074,"close":139.164,"volume":0.004800000227987766},{"timestamp":1742401020000,"open":139.164,"high":139.164,"low":139.164,"close":139.164,"volume":0.007199999876320362},{"timestamp":1742401080000,"open":139.164,"high":139.524,"low":139.164,"close":139.524,"volume":0.009600000455975533},{"timestamp":1742401140000,"open":139.574,"high":139.574,"low":139.354,"close":139.364,"volume":0.01679999940097332},{"timestamp":1742401200000,"open":139.364,"high":139.364,"low":139.364,"close":139.364,"volume":0.007199999876320362},{"timestamp":1742401260000,"open":139.364,"high":139.364,"low":139.364,"close":139.364,"volume":0.004800000227987766},{"timestamp":1742401320000,"open":139.364,"high":139.374,"low":139.364,"close":139.364,"volume":0.00570000009611249},{"timestamp":1742401500000,"open":139.364,"high":139.364,"low":139.364,"close":139.364,"volume":0.004800000227987766},{"timestamp":1742401620000,"open":139.374,"high":139.374,"low":139.374,"close":139.374,"volume":0.002400000113993883},{"timestamp":1742401680000,"open":139.374,"high":139.374,"low":139.374,"close":139.374,"volume":0.002400000113993883},{"timestamp":1742401800000,"open":139.464,"high":139.574,"low":139.464,"close":139.574,"volume":0.008100000210106373},{"timestamp":1742401860000,"open":139.374,"high":139.374,"low":139.374,"close":139.374,"volume":0.002400000113993883},{"timestamp":1742402040000,"open":139.404,"high":139.404,"low":139.404,"close":139.404,"volume":0.002400000113993883},{"timestamp":1742402100000,"open":139.504,"high":139.574,"low":139.504,"close":139.534,"volume":0.015300000086426735},{"timestamp":1742402160000,"open":139.524,"high":139.524,"low":139.524,"close":139.524,"volume":0.002400000113993883},{"timestamp":1742402220000,"open":139.534,"high":139.564,"low":139.534,"close":139.564,"volume":0.00419999985024333},{"timestamp":1742402280000,"open":139.574,"high":139.574,"low":139.444,"close":139.444,"volume":0.007199999876320362},{"timestamp":1742402400000,"open":139.374,"high":139.394,"low":139.054,"close":139.194,"volume":0.012900000438094139},{"timestamp":1742402460000,"open":139.204,"high":139.284,"low":139.204,"close":139.284,"volume":0.004800000227987766},{"timestamp":1742402520000,"open":139.244,"high":139.244,"low":139.244,"close":139.244,"volume":0.002400000113993883},{"timestamp":1742402580000,"open":139.274,"high":139.364,"low":139.274,"close":139.364,"volume":0.00570000009611249},{"timestamp":1742402640000,"open":139.524,"high":139.524,"low":139.414,"close":139.414,"volume":0.007199999876320362},{"timestamp":1742402700000,"open":139.414,"high":139.414,"low":139.414,"close":139.414,"volume":0.007199999876320362},{"timestamp":1742402760000,"open":139.414,"high":139.414,"low":139.414,"close":139.414,"volume":0.004800000227987766},{"timestamp":1742402820000,"open":139.414,"high":139.414,"low":139.414,"close":139.414,"volume":0.002400000113993883},{"timestamp":1742403060000,"open":139.414,"high":139.414,"low":139.414,"close":139.414,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":139.414,"high":139.424,"low":139.414,"close":139.424,"volume":0.0032999999821186066},{"timestamp":1742403240000,"open":139.424,"high":139.574,"low":139.424,"close":139.524,"volume":0.014399999752640724},{"timestamp":1742403300000,"open":139.424,"high":139.464,"low":139.424,"close":139.464,"volume":0.007199999876320362},{"timestamp":1742403360000,"open":139.424,"high":139.424,"low":139.054,"close":139.054,"volume":0.019200000911951065},{"timestamp":1742403420000,"open":139.264,"high":139.264,"low":139.264,"close":139.264,"volume":0.004800000227987766},{"timestamp":1742403480000,"open":139.054,"high":139.054,"low":138.954,"close":138.954,"volume":0.009600000455975533},{"timestamp":1742403540000,"open":139.104,"high":139.104,"low":139.104,"close":139.104,"volume":0.002400000113993883},{"timestamp":1742403600000,"open":139.104,"high":139.134,"low":138.954,"close":138.954,"volume":0.009600000455975533},{"timestamp":1742403660000,"open":138.954,"high":138.954,"low":138.954,"close":138.954,"volume":0.002400000113993883},{"timestamp":1742403720000,"open":138.754,"high":138.754,"low":138.754,"close":138.754,"volume":0.007199999876320362},{"timestamp":1742403780000,"open":138.754,"high":138.754,"low":138.704,"close":138.704,"volume":0.009600000455975533},{"timestamp":1742403840000,"open":138.744,"high":138.744,"low":138.744,"close":138.744,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":138.744,"high":139.024,"low":138.704,"close":138.794,"volume":0.019200000911951065},{"timestamp":1742404020000,"open":139.044,"high":139.044,"low":139.044,"close":139.044,"volume":0.002400000113993883},{"timestamp":1742404080000,"open":138.964,"high":139.094,"low":138.964,"close":139.094,"volume":0.007199999876320362},{"timestamp":1742404260000,"open":139.004,"high":139.094,"low":139.004,"close":139.094,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":139.094,"high":139.094,"low":139.004,"close":139.034,"volume":0.00419999985024333},{"timestamp":1742404380000,"open":139.114,"high":139.114,"low":139.114,"close":139.114,"volume":0.002400000113993883},{"timestamp":1742404500000,"open":138.964,"high":139.064,"low":138.964,"close":139.064,"volume":0.012900000438094139},{"timestamp":1742404560000,"open":138.964,"high":138.964,"low":138.914,"close":138.914,"volume":0.012000000104308128},{"timestamp":1742404620000,"open":138.804,"high":138.804,"low":138.754,"close":138.754,"volume":0.009600000455975533},{"timestamp":1742404680000,"open":138.834,"high":138.844,"low":138.834,"close":138.844,"volume":0.004800000227987766},{"timestamp":1742404740000,"open":138.854,"high":138.864,"low":138.854,"close":138.864,"volume":0.0032999999821186066},{"timestamp":1742404800000,"open":138.874,"high":138.904,"low":138.874,"close":138.904,"volume":0.00570000009611249},{"timestamp":1742404860000,"open":138.864,"high":138.864,"low":138.754,"close":138.794,"volume":0.009600000455975533},{"timestamp":1742404920000,"open":138.804,"high":138.804,"low":138.794,"close":138.794,"volume":0.004800000227987766},{"timestamp":1742405040000,"open":138.794,"high":138.794,"low":138.794,"close":138.794,"volume":0.002400000113993883},{"timestamp":1742405100000,"open":138.754,"high":138.754,"low":138.724,"close":138.724,"volume":0.004800000227987766},{"timestamp":1742405160000,"open":138.724,"high":138.724,"low":138.724,"close":138.724,"volume":0.004800000227987766},{"timestamp":1742405220000,"open":138.724,"high":138.724,"low":138.724,"close":138.724,"volume":0.004800000227987766},{"timestamp":1742405280000,"open":138.724,"high":138.724,"low":138.724,"close":138.724,"volume":0.002400000113993883},{"timestamp":1742405340000,"open":138.724,"high":138.724,"low":138.724,"close":138.724,"volume":0.002400000113993883},{"timestamp":1742405400000,"open":138.724,"high":138.884,"low":138.724,"close":138.794,"volume":0.019200000911951065},{"timestamp":1742405460000,"open":138.834,"high":138.834,"low":138.834,"close":138.834,"volume":0.004800000227987766},{"timestamp":1742405580000,"open":138.844,"high":138.844,"low":138.844,"close":138.844,"volume":0.002400000113993883},{"timestamp":1742405640000,"open":138.854,"high":139.054,"low":138.854,"close":138.984,"volume":0.01769999973475933},{"timestamp":1742405760000,"open":139.044,"high":139.054,"low":138.984,"close":139.054,"volume":0.007199999876320362},{"timestamp":1742405820000,"open":138.984,"high":139.044,"low":138.984,"close":139.044,"volume":0.004800000227987766},{"timestamp":1742405940000,"open":139.064,"high":139.064,"low":138.834,"close":138.834,"volume":0.012900000438094139},{"timestamp":1742406060000,"open":138.834,"high":138.834,"low":138.724,"close":138.724,"volume":0.008100000210106373},{"timestamp":1742406120000,"open":138.834,"high":138.834,"low":138.834,"close":138.834,"volume":0.004800000227987766},{"timestamp":1742406180000,"open":138.884,"high":138.884,"low":138.884,"close":138.884,"volume":0.002400000113993883},{"timestamp":1742406240000,"open":138.724,"high":138.724,"low":138.724,"close":138.724,"volume":0.002400000113993883},{"timestamp":1742406300000,"open":138.724,"high":138.724,"low":138.604,"close":138.604,"volume":0.019200000911951065},{"timestamp":1742406360000,"open":138.604,"high":138.644,"low":138.604,"close":138.604,"volume":0.008999999612569809},{"timestamp":1742406480000,"open":138.314,"high":138.314,"low":138.314,"close":138.314,"volume":0.009600000455975533},{"timestamp":1742406600000,"open":138.444,"high":138.444,"low":138.444,"close":138.444,"volume":0.002400000113993883},{"timestamp":1742406660000,"open":138.504,"high":138.504,"low":138.504,"close":138.504,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":138.504,"high":138.504,"low":138.504,"close":138.504,"volume":0.007199999876320362},{"timestamp":1742406780000,"open":138.504,"high":138.564,"low":138.504,"close":138.564,"volume":0.004800000227987766},{"timestamp":1742406840000,"open":138.504,"high":138.674,"low":138.504,"close":138.674,"volume":0.004800000227987766},{"timestamp":1742406900000,"open":138.674,"high":138.674,"low":138.674,"close":138.674,"volume":0.004800000227987766},{"timestamp":1742406960000,"open":138.594,"high":138.594,"low":138.594,"close":138.594,"volume":0.004800000227987766},{"timestamp":1742407020000,"open":138.604,"high":138.604,"low":138.594,"close":138.594,"volume":0.009600000455975533},{"timestamp":1742407080000,"open":138.594,"high":138.844,"low":138.594,"close":138.734,"volume":0.01769999973475933},{"timestamp":1742407140000,"open":138.594,"high":138.594,"low":138.594,"close":138.594,"volume":0.004800000227987766},{"timestamp":1742407200000,"open":138.594,"high":138.794,"low":135.834,"close":138.444,"volume":0.04019999876618385},{"timestamp":1742407260000,"open":138.444,"high":138.534,"low":138.444,"close":138.534,"volume":0.008100000210106373},{"timestamp":1742407320000,"open":138.534,"high":138.534,"low":138.534,"close":138.534,"volume":0.014399999752640724},{"timestamp":1742407380000,"open":138.794,"high":138.794,"low":138.534,"close":138.534,"volume":0.007199999876320362},{"timestamp":1742407440000,"open":138.534,"high":139.054,"low":138.534,"close":138.814,"volume":0.009600000455975533},{"timestamp":1742407500000,"open":138.924,"high":138.974,"low":138.754,"close":138.824,"volume":0.03840000182390213},{"timestamp":1742407560000,"open":138.824,"high":138.824,"low":138.774,"close":138.774,"volume":0.007199999876320362},{"timestamp":1742407620000,"open":138.774,"high":138.784,"low":138.774,"close":138.784,"volume":0.009600000455975533},{"timestamp":1742407740000,"open":138.784,"high":138.784,"low":138.624,"close":138.624,"volume":0.004800000227987766},{"timestamp":1742407800000,"open":138.624,"high":138.664,"low":138.624,"close":138.664,"volume":0.007199999876320362},{"timestamp":1742407860000,"open":138.674,"high":138.674,"low":138.664,"close":138.664,"volume":0.0032999999821186066},{"timestamp":1742407920000,"open":138.664,"high":138.664,"low":138.664,"close":138.664,"volume":0.002400000113993883},{"timestamp":1742407980000,"open":138.764,"high":138.874,"low":138.724,"close":138.784,"volume":0.028200000524520874},{"timestamp":1742408040000,"open":138.814,"high":139.024,"low":138.814,"close":138.814,"volume":0.006599999964237213},{"timestamp":1742408100000,"open":139.024,"high":139.024,"low":139.024,"close":139.024,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":139.064,"high":139.104,"low":139.024,"close":139.024,"volume":0.006599999964237213},{"timestamp":1742408220000,"open":138.854,"high":138.854,"low":138.704,"close":138.704,"volume":0.01679999940097332},{"timestamp":1742408340000,"open":138.704,"high":138.894,"low":138.704,"close":138.894,"volume":0.0032999999821186066},{"timestamp":1742408400000,"open":138.704,"high":138.704,"low":138.704,"close":138.704,"volume":0.002400000113993883},{"timestamp":1742408520000,"open":138.564,"high":138.574,"low":138.564,"close":138.574,"volume":0.004800000227987766},{"timestamp":1742408580000,"open":138.894,"high":138.894,"low":138.714,"close":138.864,"volume":0.014399999752640724},{"timestamp":1742408640000,"open":138.864,"high":138.864,"low":138.714,"close":138.714,"volume":0.007199999876320362},{"timestamp":1742408700000,"open":138.714,"high":138.714,"low":138.644,"close":138.644,"volume":0.004800000227987766},{"timestamp":1742408760000,"open":138.644,"high":138.644,"low":138.644,"close":138.644,"volume":0.007199999876320362},{"timestamp":1742408880000,"open":138.774,"high":138.774,"low":138.594,"close":138.594,"volume":0.009600000455975533},{"timestamp":1742408940000,"open":138.594,"high":138.664,"low":138.594,"close":138.664,"volume":0.0032999999821186066},{"timestamp":1742409000000,"open":138.664,"high":138.674,"low":138.664,"close":138.674,"volume":0.004800000227987766},{"timestamp":1742409060000,"open":138.674,"high":138.684,"low":138.404,"close":138.404,"volume":0.021900000050663948},{"timestamp":1742409120000,"open":138.544,"high":138.654,"low":138.544,"close":138.654,"volume":0.012900000438094139},{"timestamp":1742409180000,"open":138.694,"high":138.694,"low":138.404,"close":138.404,"volume":0.01140000019222498},{"timestamp":1742409240000,"open":138.584,"high":138.584,"low":138.404,"close":138.564,"volume":0.008100000210106373},{"timestamp":1742409300000,"open":138.644,"high":138.684,"low":138.644,"close":138.644,"volume":0.00570000009611249},{"timestamp":1742409360000,"open":138.684,"high":138.684,"low":138.684,"close":138.684,"volume":0.002400000113993883},{"timestamp":1742409420000,"open":138.704,"high":138.744,"low":138.704,"close":138.744,"volume":0.004800000227987766},{"timestamp":1742409480000,"open":138.714,"high":138.714,"low":138.404,"close":138.404,"volume":0.012900000438094139},{"timestamp":1742409540000,"open":138.404,"high":138.404,"low":138.404,"close":138.404,"volume":0.002400000113993883},{"timestamp":1742409600000,"open":138.424,"high":138.424,"low":138.424,"close":138.424,"volume":0.0008999999845400453},{"timestamp":1742409660000,"open":138.534,"high":138.534,"low":138.534,"close":138.534,"volume":0.002400000113993883},{"timestamp":1742409720000,"open":138.654,"high":138.684,"low":138.404,"close":138.404,"volume":0.012299999594688416},{"timestamp":1742409780000,"open":138.404,"high":138.404,"low":138.404,"close":138.404,"volume":0.007199999876320362},{"timestamp":1742409840000,"open":138.404,"high":138.844,"low":138.404,"close":138.844,"volume":0.015599999576807022},{"timestamp":1742409900000,"open":138.854,"high":138.854,"low":138.744,"close":138.744,"volume":0.00570000009611249},{"timestamp":1742409960000,"open":138.404,"high":138.704,"low":138.404,"close":138.574,"volume":0.024900000542402267},{"timestamp":1742410080000,"open":138.434,"high":138.724,"low":138.434,"close":138.564,"volume":0.009600000455975533},{"timestamp":1742410140000,"open":138.564,"high":138.614,"low":138.564,"close":138.614,"volume":0.009600000455975533},{"timestamp":1742410200000,"open":138.614,"high":138.614,"low":138.614,"close":138.614,"volume":0.002400000113993883},{"timestamp":1742410260000,"open":138.634,"high":138.644,"low":138.634,"close":138.644,"volume":0.0032999999821186066},{"timestamp":1742410320000,"open":138.664,"high":138.764,"low":138.614,"close":138.644,"volume":0.03420000150799751},{"timestamp":1742410380000,"open":138.614,"high":138.644,"low":138.454,"close":138.644,"volume":0.023399999365210533},{"timestamp":1742410440000,"open":138.514,"high":138.574,"low":138.514,"close":138.574,"volume":0.008100000210106373},{"timestamp":1742410500000,"open":138.594,"high":138.934,"low":138.584,"close":138.934,"volume":0.010499999858438969},{"timestamp":1742410560000,"open":138.944,"high":139.024,"low":138.944,"close":139.024,"volume":0.01979999989271164},{"timestamp":1742410620000,"open":138.944,"high":139.024,"low":138.784,"close":138.784,"volume":0.008100000210106373},{"timestamp":1742410680000,"open":138.794,"high":138.794,"low":138.784,"close":138.794,"volume":0.007199999876320362},{"timestamp":1742410740000,"open":138.804,"high":138.804,"low":138.744,"close":138.744,"volume":0.00570000009611249},{"timestamp":1742410800000,"open":138.724,"high":138.734,"low":138.724,"close":138.734,"volume":0.004800000227987766},{"timestamp":1742410860000,"open":138.744,"high":138.894,"low":138.744,"close":138.824,"volume":0.008100000210106373},{"timestamp":1742410920000,"open":138.814,"high":138.824,"low":138.734,"close":138.734,"volume":0.010499999858438969},{"timestamp":1742410980000,"open":138.744,"high":138.744,"low":138.744,"close":138.744,"volume":0.002400000113993883},{"timestamp":1742411040000,"open":138.834,"high":138.864,"low":138.824,"close":138.824,"volume":0.006000000052154064},{"timestamp":1742411100000,"open":138.844,"high":138.844,"low":138.844,"close":138.844,"volume":0.0008999999845400453},{"timestamp":1742411160000,"open":138.854,"high":138.854,"low":138.574,"close":138.594,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":138.634,"high":138.644,"low":138.634,"close":138.644,"volume":0.008100000210106373},{"timestamp":1742411280000,"open":138.644,"high":138.704,"low":138.644,"close":138.704,"volume":0.008999999612569809},{"timestamp":1742411340000,"open":138.704,"high":138.724,"low":138.704,"close":138.724,"volume":0.007199999876320362},{"timestamp":1742411400000,"open":138.734,"high":138.744,"low":138.634,"close":138.644,"volume":0.015300000086426735},{"timestamp":1742411460000,"open":138.634,"high":138.704,"low":138.584,"close":138.584,"volume":0.015300000086426735},{"timestamp":1742411520000,"open":138.574,"high":138.584,"low":138.394,"close":138.464,"volume":0.026100000366568565},{"timestamp":1742411580000,"open":138.464,"high":138.464,"low":138.394,"close":138.444,"volume":0.010499999858438969},{"timestamp":1742411640000,"open":138.454,"high":138.454,"low":138.394,"close":138.394,"volume":0.004800000227987766},{"timestamp":1742411700000,"open":138.394,"high":138.394,"low":138.394,"close":138.394,"volume":0.009600000455975533},{"timestamp":1742411760000,"open":138.424,"high":138.464,"low":138.174,"close":138.284,"volume":0.020099999383091927},{"timestamp":1742411820000,"open":138.284,"high":138.404,"low":138.064,"close":138.404,"volume":0.025200000032782555},{"timestamp":1742411880000,"open":138.414,"high":138.474,"low":138.414,"close":138.454,"volume":0.012900000438094139},{"timestamp":1742411940000,"open":138.304,"high":138.314,"low":138.304,"close":138.314,"volume":0.0032999999821186066},{"timestamp":1742412000000,"open":138.354,"high":138.414,"low":138.244,"close":138.294,"volume":0.019500000402331352},{"timestamp":1742412060000,"open":138.294,"high":138.294,"low":138.284,"close":138.284,"volume":0.009600000455975533},{"timestamp":1742412120000,"open":138.284,"high":138.284,"low":138.284,"close":138.284,"volume":0.004800000227987766},{"timestamp":1742412180000,"open":138.294,"high":138.774,"low":138.294,"close":138.774,"volume":0.02759999968111515},{"timestamp":1742412240000,"open":138.774,"high":138.774,"low":138.714,"close":138.764,"volume":0.012900000438094139},{"timestamp":1742412300000,"open":138.714,"high":138.714,"low":138.404,"close":138.524,"volume":0.01860000006854534},{"timestamp":1742412360000,"open":138.524,"high":138.524,"low":138.204,"close":138.374,"volume":0.01769999973475933},{"timestamp":1742412420000,"open":138.354,"high":138.374,"low":138.184,"close":138.194,"volume":0.01080000028014183},{"timestamp":1742412480000,"open":138.234,"high":138.244,"low":138.064,"close":138.234,"volume":0.007499999832361937},{"timestamp":1742412540000,"open":138.324,"high":138.324,"low":138.004,"close":138.224,"volume":0.010499999858438969},{"timestamp":1742412600000,"open":138.024,"high":138.054,"low":138.004,"close":138.004,"volume":0.007199999876320362},{"timestamp":1742412660000,"open":137.974,"high":138.004,"low":137.974,"close":138.004,"volume":0.015300000086426735},{"timestamp":1742412720000,"open":137.874,"high":137.874,"low":137.874,"close":137.874,"volume":0.002400000113993883},{"timestamp":1742412780000,"open":137.874,"high":138.304,"low":137.874,"close":138.124,"volume":0.032999999821186066},{"timestamp":1742412840000,"open":137.994,"high":138.474,"low":137.994,"close":138.414,"volume":0.019200000911951065},{"timestamp":1742412900000,"open":138.484,"high":138.654,"low":138.334,"close":138.334,"volume":0.04470000043511391},{"timestamp":1742412960000,"open":138.334,"high":138.414,"low":138.334,"close":138.334,"volume":0.015300000086426735},{"timestamp":1742413020000,"open":138.654,"high":138.654,"low":138.494,"close":138.654,"volume":0.012000000104308128},{"timestamp":1742413080000,"open":138.764,"high":138.774,"low":138.614,"close":138.614,"volume":0.010499999858438969},{"timestamp":1742413140000,"open":138.384,"high":138.624,"low":138.194,"close":138.374,"volume":0.025800000876188278},{"timestamp":1742413200000,"open":138.374,"high":138.374,"low":138.334,"close":138.354,"volume":0.009600000455975533},{"timestamp":1742413260000,"open":138.434,"high":138.434,"low":138.354,"close":138.354,"volume":0.008100000210106373},{"timestamp":1742413320000,"open":138.354,"high":138.354,"low":138.254,"close":138.344,"volume":0.020099999383091927},{"timestamp":1742413380000,"open":138.504,"high":138.594,"low":138.344,"close":138.594,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":138.724,"high":138.824,"low":138.594,"close":138.724,"volume":0.04349999874830246},{"timestamp":1742413500000,"open":138.724,"high":138.724,"low":138.724,"close":138.724,"volume":0.019200000911951065},{"timestamp":1742413560000,"open":138.774,"high":138.774,"low":138.614,"close":138.614,"volume":0.015300000086426735},{"timestamp":1742413620000,"open":138.614,"high":138.614,"low":138.514,"close":138.514,"volume":0.01679999940097332},{"timestamp":1742413680000,"open":138.514,"high":138.514,"low":138.514,"close":138.514,"volume":0.019200000911951065},{"timestamp":1742413740000,"open":138.514,"high":138.534,"low":138.514,"close":138.514,"volume":0.015300000086426735},{"timestamp":1742413800000,"open":138.514,"high":138.514,"low":137.964,"close":138.174,"volume":0.0471000000834465},{"timestamp":1742413860000,"open":138.124,"high":138.164,"low":137.964,"close":138.164,"volume":0.042899999767541885},{"timestamp":1742413920000,"open":138.174,"high":138.174,"low":138.174,"close":138.174,"volume":0.0008999999845400453},{"timestamp":1742413980000,"open":138.174,"high":138.334,"low":137.964,"close":138.284,"volume":0.03869999945163727},{"timestamp":1742414040000,"open":138.364,"high":138.604,"low":138.364,"close":138.604,"volume":0.05640000104904175},{"timestamp":1742414100000,"open":138.424,"high":138.614,"low":138.394,"close":138.394,"volume":0.06360000371932983},{"timestamp":1742414160000,"open":138.394,"high":138.724,"low":138.394,"close":138.724,"volume":0.04769999906420708},{"timestamp":1742414220000,"open":138.724,"high":138.724,"low":138.554,"close":138.634,"volume":0.05939999967813492},{"timestamp":1742414280000,"open":138.634,"high":138.734,"low":138.554,"close":138.674,"volume":0.04019999876618385},{"timestamp":1742414340000,"open":138.674,"high":139.074,"low":138.674,"close":138.964,"volume":0.05700000002980232}]