[{"timestamp":1742391000000,"open":131.407,"high":131.427,"low":130.607,"close":130.607,"volume":0.12150000035762787},{"timestamp":1742391060000,"open":130.996,"high":130.996,"low":130.996,"close":130.996,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":130.997,"high":130.997,"low":130.997,"close":130.997,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":130.637,"high":131.307,"low":130.636,"close":130.636,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":130.767,"high":131.297,"low":130.637,"close":131.297,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":130.637,"high":130.936,"low":130.637,"close":130.756,"volume":0.053700000047683716},{"timestamp":1742391420000,"open":130.756,"high":130.756,"low":130.326,"close":130.327,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":130.056,"high":130.056,"low":130.056,"close":130.056,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":130.077,"high":130.077,"low":130.077,"close":130.077,"volume":0.0008999999845400453},{"timestamp":1742391600000,"open":130.087,"high":130.087,"low":130.077,"close":130.077,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":130.076,"high":130.077,"low":130.076,"close":130.077,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":130.077,"high":130.327,"low":130.077,"close":130.327,"volume":0.026399999856948853},{"timestamp":1742391780000,"open":130.076,"high":130.337,"low":130.056,"close":130.336,"volume":0.09239999949932098},{"timestamp":1742391840000,"open":130.346,"high":130.467,"low":130.306,"close":130.467,"volume":0.06780000030994415},{"timestamp":1742391900000,"open":130.467,"high":130.467,"low":130.397,"close":130.397,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":130.556,"high":130.556,"low":130.396,"close":130.396,"volume":0.014100000262260437},{"timestamp":1742392020000,"open":130.397,"high":130.446,"low":130.397,"close":130.446,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":130.446,"high":130.487,"low":130.446,"close":130.447,"volume":0.053700000047683716},{"timestamp":1742392140000,"open":130.566,"high":130.576,"low":130.516,"close":130.516,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":130.447,"high":130.557,"low":130.447,"close":130.556,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":130.497,"high":130.586,"low":130.447,"close":130.586,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":130.577,"high":130.577,"low":130.526,"close":130.547,"volume":0.093299999833107},{"timestamp":1742392380000,"open":130.546,"high":130.586,"low":130.546,"close":130.586,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":130.606,"high":130.666,"low":130.546,"close":130.566,"volume":0.13289999961853027},{"timestamp":1742392500000,"open":130.567,"high":130.787,"low":130.567,"close":130.676,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":130.757,"high":130.897,"low":130.757,"close":130.827,"volume":0.06780000030994415},{"timestamp":1742392620000,"open":130.896,"high":130.896,"low":130.896,"close":130.896,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":130.897,"high":130.897,"low":130.857,"close":130.857,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":130.907,"high":130.907,"low":130.856,"close":130.856,"volume":0.08009999990463257},{"timestamp":1742392800000,"open":130.857,"high":130.857,"low":130.626,"close":130.626,"volume":0.1103999987244606},{"timestamp":1742392860000,"open":130.536,"high":130.537,"low":130.506,"close":130.506,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":130.486,"high":130.517,"low":130.486,"close":130.516,"volume":0.07919999957084656},{"timestamp":1742392980000,"open":130.517,"high":130.786,"low":130.516,"close":130.786,"volume":0.13289999961853027},{"timestamp":1742393040000,"open":130.637,"high":130.637,"low":130.637,"close":130.637,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":130.657,"high":130.657,"low":130.657,"close":130.657,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":130.747,"high":130.747,"low":130.747,"close":130.747,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":130.767,"high":130.957,"low":130.767,"close":130.956,"volume":0.12060000002384186},{"timestamp":1742393280000,"open":130.937,"high":130.937,"low":130.866,"close":130.866,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":130.877,"high":130.996,"low":130.877,"close":130.906,"volume":0.06689999997615814},{"timestamp":1742393400000,"open":130.947,"high":130.947,"low":130.946,"close":130.947,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":131.107,"high":131.107,"low":131.107,"close":131.107,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":131.046,"high":131.046,"low":130.947,"close":130.947,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":131.097,"high":131.106,"low":130.947,"close":130.947,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":130.947,"high":130.947,"low":130.947,"close":130.947,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":130.947,"high":131.027,"low":130.946,"close":130.946,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":130.947,"high":130.947,"low":130.936,"close":130.936,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":130.937,"high":130.937,"low":130.937,"close":130.937,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":130.936,"high":130.937,"low":130.936,"close":130.937,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":130.937,"high":130.987,"low":130.937,"close":130.937,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":130.997,"high":130.997,"low":130.997,"close":130.997,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":131.077,"high":131.156,"low":131.076,"close":131.096,"volume":0.05460000038146973},{"timestamp":1742394120000,"open":131.096,"high":131.097,"low":131.096,"close":131.097,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":131.156,"high":131.176,"low":131.097,"close":131.176,"volume":0.08100000023841858},{"timestamp":1742394240000,"open":131.186,"high":131.227,"low":131.177,"close":131.227,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":131.266,"high":131.266,"low":131.177,"close":131.257,"volume":0.08009999990463257},{"timestamp":1742394360000,"open":131.256,"high":131.256,"low":131.197,"close":131.197,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":131.227,"high":131.266,"low":131.227,"close":131.266,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":131.226,"high":131.266,"low":131.197,"close":131.246,"volume":0.053700000047683716},{"timestamp":1742394540000,"open":131.197,"high":131.197,"low":131.196,"close":131.196,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":131.257,"high":131.297,"low":131.237,"close":131.297,"volume":0.05550000071525574},{"timestamp":1742394840000,"open":131.257,"high":131.276,"low":131.257,"close":131.276,"volume":0.04050000011920929},{"timestamp":1742394900000,"open":131.277,"high":131.277,"low":131.196,"close":131.196,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":131.216,"high":131.227,"low":131.216,"close":131.227,"volume":0.06689999997615814},{"timestamp":1742395080000,"open":131.227,"high":131.227,"low":131.176,"close":131.176,"volume":0.03539999946951866},{"timestamp":1742395140000,"open":131.177,"high":131.177,"low":131.177,"close":131.177,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":131.216,"high":131.276,"low":131.216,"close":131.257,"volume":0.07500000298023224},{"timestamp":1742395260000,"open":131.236,"high":131.236,"low":131.226,"close":131.227,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":131.217,"high":131.217,"low":131.196,"close":131.196,"volume":0.052799999713897705},{"timestamp":1742395380000,"open":131.196,"high":131.196,"low":131.146,"close":131.147,"volume":0.04859999939799309},{"timestamp":1742395500000,"open":131.156,"high":131.156,"low":131.097,"close":131.097,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":131.097,"high":131.097,"low":131.047,"close":131.047,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":131.106,"high":131.106,"low":131.106,"close":131.106,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":131.046,"high":131.047,"low":131.036,"close":131.036,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":131.026,"high":131.026,"low":131.026,"close":131.026,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":131.027,"high":131.027,"low":131.027,"close":131.027,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":131.007,"high":131.007,"low":130.947,"close":130.947,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":130.947,"high":130.947,"low":130.946,"close":130.946,"volume":0.07919999957084656},{"timestamp":1742396040000,"open":130.946,"high":130.946,"low":130.766,"close":130.766,"volume":0.09239999949932098},{"timestamp":1742396100000,"open":130.807,"high":130.807,"low":130.807,"close":130.807,"volume":0.0008999999845400453},{"timestamp":1742396160000,"open":130.767,"high":130.767,"low":130.767,"close":130.767,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":130.816,"high":130.816,"low":130.816,"close":130.816,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":130.887,"high":131.036,"low":130.817,"close":130.987,"volume":0.13199999928474426},{"timestamp":1742396340000,"open":130.956,"high":130.987,"low":130.956,"close":130.986,"volume":0.1451999992132187},{"timestamp":1742396400000,"open":130.986,"high":130.986,"low":130.856,"close":130.857,"volume":0.1451999992132187},{"timestamp":1742396460000,"open":130.857,"high":130.926,"low":130.857,"close":130.926,"volume":0.21209999918937683},{"timestamp":1742396520000,"open":130.926,"high":130.937,"low":130.926,"close":130.937,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":130.967,"high":130.997,"low":130.966,"close":130.997,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":130.987,"high":130.997,"low":130.987,"close":130.997,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":130.996,"high":130.996,"low":130.996,"close":130.996,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":130.997,"high":130.997,"low":130.836,"close":130.907,"volume":0.13770000636577606},{"timestamp":1742396820000,"open":130.887,"high":130.887,"low":130.887,"close":130.887,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":130.887,"high":130.887,"low":130.886,"close":130.886,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":130.886,"high":130.886,"low":130.786,"close":130.867,"volume":0.2079000025987625},{"timestamp":1742397060000,"open":130.786,"high":130.907,"low":130.786,"close":130.907,"volume":0.08190000057220459},{"timestamp":1742397120000,"open":130.837,"high":130.927,"low":130.836,"close":130.927,"volume":0.11969999969005585},{"timestamp":1742397180000,"open":130.836,"high":131.076,"low":130.836,"close":131.076,"volume":0.17249999940395355},{"timestamp":1742397240000,"open":131.076,"high":131.086,"low":131.076,"close":131.086,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":131.017,"high":131.057,"low":131.016,"close":131.057,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":131.057,"high":131.067,"low":131.017,"close":131.046,"volume":0.1542000025510788},{"timestamp":1742397420000,"open":131.016,"high":131.067,"low":131.016,"close":131.016,"volume":0.10559999942779541},{"timestamp":1742397480000,"open":131.017,"high":131.027,"low":131.016,"close":131.027,"volume":0.10559999942779541},{"timestamp":1742397540000,"open":131.017,"high":131.037,"low":131.016,"close":131.016,"volume":0.093299999833107},{"timestamp":1742397600000,"open":131.026,"high":131.026,"low":130.996,"close":130.996,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":130.996,"high":130.996,"low":130.996,"close":130.996,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":131.037,"high":131.037,"low":130.997,"close":130.997,"volume":0.014100000262260437},{"timestamp":1742397900000,"open":131.057,"high":131.057,"low":131.057,"close":131.057,"volume":0.014100000262260437},{"timestamp":1742397960000,"open":131.006,"high":131.126,"low":131.006,"close":131.066,"volume":0.08009999990463257},{"timestamp":1742398020000,"open":131.066,"high":131.066,"low":130.996,"close":131.016,"volume":0.093299999833107},{"timestamp":1742398080000,"open":130.997,"high":131.017,"low":130.997,"close":131.016,"volume":0.08009999990463257},{"timestamp":1742398140000,"open":130.996,"high":131.017,"low":130.996,"close":131.016,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":131.006,"high":131.017,"low":131.006,"close":131.017,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":131.006,"high":131.016,"low":131.006,"close":131.007,"volume":0.053700000047683716},{"timestamp":1742398320000,"open":131.026,"high":131.097,"low":131.026,"close":131.097,"volume":0.10559999942779541},{"timestamp":1742398440000,"open":131.087,"high":131.087,"low":131.087,"close":131.087,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":131.087,"high":131.097,"low":131.086,"close":131.086,"volume":0.053700000047683716},{"timestamp":1742398560000,"open":131.106,"high":131.116,"low":131.106,"close":131.116,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":131.137,"high":131.177,"low":131.087,"close":131.177,"volume":0.10649999976158142},{"timestamp":1742398680000,"open":131.186,"high":131.296,"low":131.126,"close":131.296,"volume":0.13199999928474426},{"timestamp":1742398740000,"open":131.286,"high":131.297,"low":131.286,"close":131.296,"volume":0.09510000050067902},{"timestamp":1742398800000,"open":131.296,"high":131.307,"low":131.246,"close":131.266,"volume":0.11640000343322754},{"timestamp":1742398860000,"open":131.267,"high":131.267,"low":131.236,"close":131.236,"volume":0.061799999326467514},{"timestamp":1742398980000,"open":131.226,"high":131.267,"low":131.226,"close":131.237,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":131.246,"high":131.246,"low":131.246,"close":131.246,"volume":0.0008999999845400453},{"timestamp":1742399100000,"open":131.277,"high":131.327,"low":131.256,"close":131.257,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":131.257,"high":131.257,"low":131.116,"close":131.116,"volume":0.13199999928474426},{"timestamp":1742399220000,"open":131.126,"high":131.146,"low":131.126,"close":131.136,"volume":0.06689999997615814},{"timestamp":1742399280000,"open":131.127,"high":131.167,"low":131.126,"close":131.156,"volume":0.06689999997615814},{"timestamp":1742399340000,"open":131.157,"high":131.196,"low":131.157,"close":131.196,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":131.206,"high":131.216,"low":131.206,"close":131.216,"volume":0.014100000262260437},{"timestamp":1742399460000,"open":131.176,"high":131.176,"low":131.166,"close":131.166,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":131.156,"high":131.166,"low":131.156,"close":131.157,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":131.137,"high":131.137,"low":131.117,"close":131.117,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":131.116,"high":131.116,"low":131.116,"close":131.116,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":131.116,"high":131.236,"low":131.077,"close":131.177,"volume":0.13199999928474426},{"timestamp":1742399760000,"open":131.176,"high":131.176,"low":131.166,"close":131.166,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":131.207,"high":131.277,"low":131.206,"close":131.217,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":131.247,"high":131.297,"low":131.247,"close":131.297,"volume":0.061799999326467514},{"timestamp":1742400000000,"open":131.336,"high":131.377,"low":131.336,"close":131.377,"volume":0.12060000002384186},{"timestamp":1742400060000,"open":131.287,"high":131.347,"low":131.286,"close":131.317,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":131.296,"high":131.297,"low":131.296,"close":131.297,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":131.326,"high":131.326,"low":131.326,"close":131.326,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":131.327,"high":131.377,"low":131.327,"close":131.376,"volume":0.08190000057220459},{"timestamp":1742400360000,"open":131.387,"high":131.387,"low":131.387,"close":131.387,"volume":0.0008999999845400453},{"timestamp":1742400420000,"open":131.437,"high":131.437,"low":131.437,"close":131.437,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":131.446,"high":131.457,"low":131.446,"close":131.447,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":131.476,"high":131.476,"low":131.466,"close":131.476,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":131.477,"high":131.527,"low":131.477,"close":131.517,"volume":0.10649999976158142},{"timestamp":1742400660000,"open":131.527,"high":131.577,"low":131.517,"close":131.577,"volume":0.10740000009536743},{"timestamp":1742400720000,"open":131.577,"high":131.577,"low":131.526,"close":131.557,"volume":0.093299999833107},{"timestamp":1742400780000,"open":131.556,"high":131.556,"low":131.556,"close":131.556,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":131.526,"high":131.577,"low":131.526,"close":131.536,"volume":0.1542000025510788},{"timestamp":1742400900000,"open":131.536,"high":131.536,"low":131.456,"close":131.496,"volume":0.07500000298023224},{"timestamp":1742400960000,"open":131.497,"high":131.536,"low":131.497,"close":131.536,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":131.536,"high":131.547,"low":131.536,"close":131.547,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":131.567,"high":131.576,"low":131.496,"close":131.567,"volume":0.09239999949932098},{"timestamp":1742401140000,"open":131.587,"high":131.587,"low":131.566,"close":131.566,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":131.567,"high":131.567,"low":131.567,"close":131.567,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":131.577,"high":131.577,"low":131.516,"close":131.567,"volume":0.07500000298023224},{"timestamp":1742401320000,"open":131.566,"high":131.566,"low":131.516,"close":131.516,"volume":0.061799999326467514},{"timestamp":1742401380000,"open":131.537,"high":131.537,"low":131.507,"close":131.507,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":131.467,"high":131.467,"low":131.426,"close":131.426,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":131.476,"high":131.536,"low":131.476,"close":131.536,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":131.536,"high":131.536,"low":131.536,"close":131.536,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":131.537,"high":131.537,"low":131.537,"close":131.537,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":131.546,"high":131.546,"low":131.546,"close":131.546,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":131.546,"high":131.567,"low":131.546,"close":131.567,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":131.516,"high":131.567,"low":131.516,"close":131.516,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":131.517,"high":131.517,"low":131.517,"close":131.517,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":131.506,"high":131.516,"low":131.466,"close":131.467,"volume":0.11879999935626984},{"timestamp":1742401980000,"open":131.497,"high":131.597,"low":131.497,"close":131.587,"volume":0.15839999914169312},{"timestamp":1742402040000,"open":131.607,"high":131.757,"low":131.607,"close":131.757,"volume":0.16110000014305115},{"timestamp":1742402100000,"open":131.756,"high":131.756,"low":131.697,"close":131.697,"volume":0.061799999326467514},{"timestamp":1742402160000,"open":131.677,"high":131.677,"low":131.647,"close":131.647,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":131.636,"high":131.636,"low":131.606,"close":131.606,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":131.646,"high":131.657,"low":131.646,"close":131.657,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":131.656,"high":131.656,"low":131.627,"close":131.627,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":131.607,"high":131.657,"low":131.607,"close":131.657,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":131.687,"high":131.687,"low":131.686,"close":131.686,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":131.626,"high":131.626,"low":131.586,"close":131.586,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":131.586,"high":131.586,"low":131.586,"close":131.586,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":131.586,"high":131.586,"low":131.586,"close":131.586,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":131.597,"high":131.666,"low":131.597,"close":131.656,"volume":0.028200000524520874},{"timestamp":1742403060000,"open":131.646,"high":131.646,"low":131.646,"close":131.646,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":131.646,"high":131.657,"low":131.636,"close":131.636,"volume":0.032099999487400055},{"timestamp":1742403180000,"open":131.596,"high":131.637,"low":131.596,"close":131.637,"volume":0.014100000262260437},{"timestamp":1742403240000,"open":131.657,"high":131.707,"low":131.656,"close":131.707,"volume":0.094200000166893},{"timestamp":1742403360000,"open":131.677,"high":131.677,"low":131.597,"close":131.597,"volume":0.07079999893903732},{"timestamp":1742403420000,"open":131.596,"high":131.596,"low":131.536,"close":131.556,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":131.556,"high":131.557,"low":131.526,"close":131.557,"volume":0.0494999997317791},{"timestamp":1742403540000,"open":131.567,"high":131.627,"low":131.567,"close":131.576,"volume":0.1451999992132187},{"timestamp":1742403600000,"open":131.577,"high":131.686,"low":131.577,"close":131.636,"volume":0.09239999949932098},{"timestamp":1742403660000,"open":131.637,"high":131.637,"low":131.556,"close":131.556,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":131.556,"high":131.557,"low":131.457,"close":131.486,"volume":0.1103999987244606},{"timestamp":1742403780000,"open":131.486,"high":131.486,"low":131.486,"close":131.486,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":131.487,"high":131.487,"low":131.446,"close":131.466,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":131.447,"high":131.447,"low":131.386,"close":131.386,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":131.417,"high":131.427,"low":131.376,"close":131.427,"volume":0.10559999942779541},{"timestamp":1742404020000,"open":131.436,"high":131.436,"low":131.376,"close":131.376,"volume":0.053700000047683716},{"timestamp":1742404080000,"open":131.387,"high":131.437,"low":131.387,"close":131.396,"volume":0.07500000298023224},{"timestamp":1742404140000,"open":131.396,"high":131.396,"low":131.396,"close":131.396,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":131.396,"high":131.396,"low":131.396,"close":131.396,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":131.396,"high":131.477,"low":131.396,"close":131.457,"volume":0.13199999928474426},{"timestamp":1742404320000,"open":131.486,"high":131.537,"low":131.447,"close":131.537,"volume":0.08009999990463257},{"timestamp":1742404440000,"open":131.517,"high":131.517,"low":131.446,"close":131.476,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":131.477,"high":131.477,"low":131.407,"close":131.427,"volume":0.04050000011920929},{"timestamp":1742404560000,"open":131.426,"high":131.426,"low":131.367,"close":131.386,"volume":0.08009999990463257},{"timestamp":1742404620000,"open":131.396,"high":131.427,"low":131.396,"close":131.427,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":131.427,"high":131.427,"low":131.366,"close":131.417,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":131.426,"high":131.426,"low":131.426,"close":131.426,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":131.426,"high":131.426,"low":131.396,"close":131.396,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":131.417,"high":131.417,"low":131.417,"close":131.417,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":131.387,"high":131.406,"low":131.377,"close":131.406,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":131.397,"high":131.397,"low":131.386,"close":131.386,"volume":0.13199999928474426},{"timestamp":1742405040000,"open":131.397,"high":131.397,"low":131.366,"close":131.366,"volume":0.08820000290870667},{"timestamp":1742405100000,"open":131.366,"high":131.366,"low":131.306,"close":131.306,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":131.317,"high":131.317,"low":131.317,"close":131.317,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":131.356,"high":131.397,"low":131.346,"close":131.397,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":131.397,"high":131.397,"low":131.357,"close":131.377,"volume":0.0494999997317791},{"timestamp":1742405400000,"open":131.367,"high":131.376,"low":131.336,"close":131.336,"volume":0.08910000324249268},{"timestamp":1742405460000,"open":131.337,"high":131.337,"low":131.046,"close":131.076,"volume":0.14190000295639038},{"timestamp":1742405520000,"open":131.046,"high":131.077,"low":131.046,"close":131.056,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":131.126,"high":131.156,"low":131.126,"close":131.136,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":131.126,"high":131.146,"low":131.087,"close":131.146,"volume":0.06599999964237213},{"timestamp":1742405760000,"open":131.146,"high":131.277,"low":131.107,"close":131.276,"volume":0.17430000007152557},{"timestamp":1742405820000,"open":131.277,"high":131.277,"low":131.187,"close":131.187,"volume":0.08910000324249268},{"timestamp":1742405880000,"open":131.227,"high":131.296,"low":131.227,"close":131.267,"volume":0.04050000011920929},{"timestamp":1742405940000,"open":131.267,"high":131.327,"low":131.267,"close":131.327,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":131.327,"high":131.377,"low":131.327,"close":131.376,"volume":0.06689999997615814},{"timestamp":1742406060000,"open":131.406,"high":131.406,"low":131.327,"close":131.387,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":131.356,"high":131.357,"low":131.356,"close":131.356,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":131.427,"high":131.427,"low":131.326,"close":131.347,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":131.317,"high":131.347,"low":131.316,"close":131.347,"volume":0.10559999942779541},{"timestamp":1742406300000,"open":131.347,"high":131.347,"low":131.337,"close":131.337,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":131.237,"high":131.237,"low":131.236,"close":131.236,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":131.267,"high":131.267,"low":131.266,"close":131.266,"volume":0.014100000262260437},{"timestamp":1742406480000,"open":131.266,"high":131.266,"low":131.157,"close":131.157,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":131.157,"high":131.157,"low":131.156,"close":131.157,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":131.177,"high":131.227,"low":131.177,"close":131.227,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":131.267,"high":131.297,"low":131.267,"close":131.297,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":131.277,"high":131.277,"low":131.277,"close":131.277,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":131.277,"high":131.306,"low":131.277,"close":131.306,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":131.347,"high":131.347,"low":131.347,"close":131.347,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":131.346,"high":131.357,"low":131.257,"close":131.266,"volume":0.10559999942779541},{"timestamp":1742407200000,"open":131.216,"high":131.216,"low":130.776,"close":131.096,"volume":0.14579999446868896},{"timestamp":1742407260000,"open":131.127,"high":131.287,"low":131.127,"close":131.276,"volume":0.10559999942779541},{"timestamp":1742407320000,"open":131.187,"high":131.286,"low":131.187,"close":131.286,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":131.287,"high":131.287,"low":131.197,"close":131.207,"volume":0.0494999997317791},{"timestamp":1742407440000,"open":131.286,"high":131.466,"low":131.207,"close":131.417,"volume":0.094200000166893},{"timestamp":1742407500000,"open":131.407,"high":131.407,"low":131.386,"close":131.386,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":131.386,"high":131.386,"low":131.386,"close":131.386,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":131.387,"high":131.387,"low":131.366,"close":131.366,"volume":0.04859999939799309},{"timestamp":1742407680000,"open":131.427,"high":131.466,"low":131.376,"close":131.456,"volume":0.17339999973773956},{"timestamp":1742407740000,"open":131.506,"high":131.506,"low":131.456,"close":131.466,"volume":0.08910000324249268},{"timestamp":1742407800000,"open":131.477,"high":131.526,"low":131.476,"close":131.506,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":131.517,"high":131.607,"low":131.517,"close":131.566,"volume":0.053700000047683716},{"timestamp":1742407920000,"open":131.566,"high":131.667,"low":131.566,"close":131.616,"volume":0.093299999833107},{"timestamp":1742407980000,"open":131.616,"high":131.616,"low":131.616,"close":131.616,"volume":0.013199999928474426},{"timestamp":1742408040000,"open":131.616,"high":131.616,"low":131.616,"close":131.616,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":131.617,"high":131.617,"low":131.546,"close":131.607,"volume":0.10589999705553055},{"timestamp":1742408160000,"open":131.616,"high":131.617,"low":131.616,"close":131.617,"volume":0.052799999713897705},{"timestamp":1742408220000,"open":131.617,"high":131.617,"low":131.546,"close":131.557,"volume":0.03629999980330467},{"timestamp":1742408280000,"open":131.567,"high":131.576,"low":131.556,"close":131.576,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":131.576,"high":131.606,"low":131.576,"close":131.597,"volume":0.09510000050067902},{"timestamp":1742408400000,"open":131.607,"high":131.607,"low":131.536,"close":131.536,"volume":0.024000000208616257},{"timestamp":1742408520000,"open":131.567,"high":131.577,"low":131.566,"close":131.577,"volume":0.028200000524520874},{"timestamp":1742408580000,"open":131.567,"high":131.577,"low":131.566,"close":131.577,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":131.577,"high":131.587,"low":131.577,"close":131.586,"volume":0.027300000190734863},{"timestamp":1742408700000,"open":131.596,"high":131.597,"low":131.596,"close":131.596,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":131.587,"high":131.587,"low":131.586,"close":131.586,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":131.586,"high":131.586,"low":131.496,"close":131.507,"volume":0.03629999980330467},{"timestamp":1742408940000,"open":131.516,"high":131.547,"low":131.516,"close":131.536,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":131.546,"high":131.607,"low":131.546,"close":131.607,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":131.617,"high":131.716,"low":131.616,"close":131.716,"volume":0.12060000002384186},{"timestamp":1742409120000,"open":131.746,"high":131.787,"low":131.746,"close":131.777,"volume":0.04320000112056732},{"timestamp":1742409180000,"open":131.777,"high":131.786,"low":131.646,"close":131.646,"volume":0.13680000603199005},{"timestamp":1742409240000,"open":131.647,"high":131.647,"low":131.536,"close":131.626,"volume":0.12870000302791595},{"timestamp":1742409300000,"open":131.636,"high":131.697,"low":131.636,"close":131.696,"volume":0.06780000030994415},{"timestamp":1742409360000,"open":131.707,"high":131.707,"low":131.707,"close":131.707,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":131.667,"high":131.667,"low":131.616,"close":131.617,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":131.616,"high":131.617,"low":131.497,"close":131.506,"volume":0.08489999920129776},{"timestamp":1742409540000,"open":131.507,"high":131.507,"low":131.496,"close":131.506,"volume":0.027300000190734863},{"timestamp":1742409600000,"open":131.577,"high":131.606,"low":131.577,"close":131.606,"volume":0.052799999713897705},{"timestamp":1742409660000,"open":131.616,"high":131.737,"low":131.616,"close":131.737,"volume":0.12060000002384186},{"timestamp":1742409720000,"open":131.686,"high":131.757,"low":131.686,"close":131.757,"volume":0.053700000047683716},{"timestamp":1742409780000,"open":131.777,"high":131.867,"low":131.776,"close":131.867,"volume":0.05640000104904175},{"timestamp":1742409840000,"open":131.876,"high":131.946,"low":131.837,"close":131.946,"volume":0.09870000183582306},{"timestamp":1742409900000,"open":131.947,"high":131.947,"low":131.936,"close":131.936,"volume":0.03539999946951866},{"timestamp":1742409960000,"open":131.937,"high":131.937,"low":131.836,"close":131.836,"volume":0.09719999879598618},{"timestamp":1742410020000,"open":131.836,"high":131.836,"low":131.836,"close":131.836,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":131.857,"high":131.897,"low":131.837,"close":131.866,"volume":0.05460000038146973},{"timestamp":1742410140000,"open":131.866,"high":131.956,"low":131.866,"close":131.916,"volume":0.08009999990463257},{"timestamp":1742410200000,"open":131.916,"high":131.937,"low":131.916,"close":131.937,"volume":0.027300000190734863},{"timestamp":1742410260000,"open":131.936,"high":131.936,"low":131.857,"close":131.857,"volume":0.03539999946951866},{"timestamp":1742410320000,"open":131.95,"high":131.977,"low":131.856,"close":131.976,"volume":0.11190000176429749},{"timestamp":1742410380000,"open":131.977,"high":132.045,"low":131.937,"close":131.996,"volume":0.10740000009536743},{"timestamp":1742410440000,"open":131.996,"high":131.997,"low":131.936,"close":131.937,"volume":0.07590000331401825},{"timestamp":1742410500000,"open":131.937,"high":131.957,"low":131.937,"close":131.957,"volume":0.04050000011920929},{"timestamp":1742410560000,"open":131.956,"high":131.967,"low":131.956,"close":131.967,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":131.976,"high":132.047,"low":131.976,"close":132.046,"volume":0.10740000009536743},{"timestamp":1742410680000,"open":132.047,"high":132.047,"low":131.906,"close":131.907,"volume":0.12960000336170197},{"timestamp":1742410740000,"open":131.916,"high":131.936,"low":131.916,"close":131.936,"volume":0.014999999664723873},{"timestamp":1742410800000,"open":131.947,"high":132.016,"low":131.947,"close":132.016,"volume":0.045899998396635056},{"timestamp":1742410860000,"open":132.017,"high":132.017,"low":131.936,"close":131.936,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":131.947,"high":131.956,"low":131.937,"close":131.956,"volume":0.028200000524520874},{"timestamp":1742411040000,"open":131.956,"high":131.956,"low":131.936,"close":131.937,"volume":0.061799999326467514},{"timestamp":1742411100000,"open":131.936,"high":132.037,"low":131.927,"close":131.987,"volume":0.22499999403953552},{"timestamp":1742411160000,"open":131.997,"high":132.007,"low":131.966,"close":131.966,"volume":0.10140000283718109},{"timestamp":1742411220000,"open":131.987,"high":132.137,"low":131.967,"close":132.106,"volume":0.21660000085830688},{"timestamp":1742411280000,"open":132.106,"high":132.136,"low":132.077,"close":132.136,"volume":0.094200000166893},{"timestamp":1742411340000,"open":132.146,"high":132.227,"low":132.096,"close":132.187,"volume":0.15600000321865082},{"timestamp":1742411400000,"open":132.187,"high":132.266,"low":132.187,"close":132.206,"volume":0.11909999698400497},{"timestamp":1742411460000,"open":132.257,"high":132.267,"low":132.206,"close":132.206,"volume":0.10320000350475311},{"timestamp":1742411520000,"open":132.207,"high":132.217,"low":132.176,"close":132.196,"volume":0.11969999969005585},{"timestamp":1742411580000,"open":132.206,"high":132.237,"low":132.176,"close":132.196,"volume":0.18330000340938568},{"timestamp":1742411640000,"open":132.197,"high":132.207,"low":132.196,"close":132.197,"volume":0.06599999964237213},{"timestamp":1742411700000,"open":132.217,"high":132.287,"low":132.207,"close":132.207,"volume":0.20069999992847443},{"timestamp":1742411760000,"open":132.206,"high":132.217,"low":132.206,"close":132.217,"volume":0.11969999969005585},{"timestamp":1742411820000,"open":132.217,"high":132.217,"low":132.037,"close":132.146,"volume":0.2531999945640564},{"timestamp":1742411880000,"open":132.167,"high":132.187,"low":132.147,"close":132.147,"volume":0.12960000336170197},{"timestamp":1742411940000,"open":132.167,"high":132.187,"low":132.167,"close":132.186,"volume":0.12060000002384186},{"timestamp":1742412000000,"open":132.227,"high":132.227,"low":132.157,"close":132.157,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":132.096,"high":132.147,"low":132.096,"close":132.136,"volume":0.04050000011920929},{"timestamp":1742412120000,"open":132.156,"high":132.166,"low":132.126,"close":132.126,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":132.136,"high":132.136,"low":132.076,"close":132.097,"volume":0.09179999679327011},{"timestamp":1742412240000,"open":132.086,"high":132.107,"low":132.086,"close":132.107,"volume":0.053700000047683716},{"timestamp":1742412300000,"open":132.106,"high":132.106,"low":132.056,"close":132.067,"volume":0.11940000206232071},{"timestamp":1742412360000,"open":132.106,"high":132.107,"low":132.076,"close":132.077,"volume":0.06360000371932983},{"timestamp":1742412420000,"open":132.056,"high":132.056,"low":132.016,"close":132.026,"volume":0.08009999990463257},{"timestamp":1742412480000,"open":132.036,"high":132.137,"low":131.976,"close":132.037,"volume":0.12630000710487366},{"timestamp":1742412540000,"open":132.107,"high":132.147,"low":132.076,"close":132.147,"volume":0.094200000166893},{"timestamp":1742412600000,"open":132.156,"high":132.217,"low":132.096,"close":132.196,"volume":0.10830000042915344},{"timestamp":1742412660000,"open":132.197,"high":132.197,"low":132.096,"close":132.117,"volume":0.09719999879598618},{"timestamp":1742412720000,"open":132.127,"high":132.196,"low":132.127,"close":132.196,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":132.177,"high":132.186,"low":132.166,"close":132.166,"volume":0.0494999997317791},{"timestamp":1742412840000,"open":132.166,"high":132.236,"low":132.166,"close":132.206,"volume":0.07590000331401825},{"timestamp":1742412900000,"open":132.206,"high":132.317,"low":131.997,"close":131.997,"volume":0.27480000257492065},{"timestamp":1742412960000,"open":131.997,"high":132.047,"low":131.976,"close":132.046,"volume":0.07680000364780426},{"timestamp":1742413020000,"open":132.126,"high":132.187,"low":132.047,"close":132.167,"volume":0.1842000037431717},{"timestamp":1742413080000,"open":132.206,"high":132.207,"low":132.136,"close":132.136,"volume":0.12780000269412994},{"timestamp":1742413140000,"open":132.136,"high":132.136,"low":131.996,"close":132.026,"volume":0.1598999947309494},{"timestamp":1742413200000,"open":132.027,"high":132.037,"low":131.937,"close":131.956,"volume":0.25110000371932983},{"timestamp":1742413260000,"open":132.017,"high":132.126,"low":132.017,"close":132.066,"volume":0.13650000095367432},{"timestamp":1742413320000,"open":132.106,"high":132.106,"low":132.036,"close":132.046,"volume":0.13680000603199005},{"timestamp":1742413380000,"open":132.066,"high":132.167,"low":132.066,"close":132.107,"volume":0.08100000023841858},{"timestamp":1742413440000,"open":132.126,"high":132.236,"low":132.107,"close":132.226,"volume":0.13230000436306},{"timestamp":1742413500000,"open":132.266,"high":132.266,"low":132.236,"close":132.236,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":132.237,"high":132.257,"low":132.047,"close":132.127,"volume":0.26820001006126404},{"timestamp":1742413620000,"open":132.136,"high":132.297,"low":132.136,"close":132.296,"volume":0.30809998512268066},{"timestamp":1742413680000,"open":132.296,"high":132.407,"low":132.226,"close":132.386,"volume":0.21119999885559082},{"timestamp":1742413740000,"open":132.387,"high":132.427,"low":132.357,"close":132.376,"volume":0.2484000027179718},{"timestamp":1742413800000,"open":132.377,"high":132.377,"low":132.166,"close":132.196,"volume":0.1370999962091446},{"timestamp":1742413860000,"open":132.197,"high":132.197,"low":131.826,"close":131.877,"volume":0.34439998865127563},{"timestamp":1742413920000,"open":131.877,"high":131.877,"low":131.786,"close":131.797,"volume":0.1851000040769577},{"timestamp":1742413980000,"open":131.786,"high":131.907,"low":131.786,"close":131.907,"volume":0.27149999141693115},{"timestamp":1742414040000,"open":131.897,"high":131.947,"low":131.806,"close":131.897,"volume":0.20819999277591705},{"timestamp":1742414100000,"open":131.936,"high":132.107,"low":131.897,"close":131.967,"volume":0.38760000467300415},{"timestamp":1742414160000,"open":131.966,"high":132.057,"low":131.816,"close":132.037,"volume":0.4302000105381012},{"timestamp":1742414220000,"open":132.036,"high":132.116,"low":132.026,"close":132.086,"volume":0.27000001072883606},{"timestamp":1742414280000,"open":132.086,"high":132.176,"low":132.066,"close":132.127,"volume":0.2685000002384186},{"timestamp":1742414340000,"open":132.146,"high":132.147,"low":131.736,"close":131.807,"volume":0.5289000272750854}]