[{"timestamp":1742391000000,"open":130.313,"high":131.893,"low":130.313,"close":131.633,"volume":0.093299999833107},{"timestamp":1742391060000,"open":131.633,"high":131.633,"low":130.893,"close":131.103,"volume":0.07919999957084656},{"timestamp":1742391120000,"open":131.103,"high":131.293,"low":131.103,"close":131.143,"volume":0.093299999833107},{"timestamp":1742391180000,"open":131.353,"high":131.353,"low":131.353,"close":131.353,"volume":0.014100000262260437},{"timestamp":1742391240000,"open":131.363,"high":131.633,"low":131.363,"close":131.633,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":131.773,"high":132.063,"low":131.673,"close":132.063,"volume":0.06599999964237213},{"timestamp":1742391360000,"open":132.063,"high":132.273,"low":132.063,"close":132.063,"volume":0.1460999995470047},{"timestamp":1742391420000,"open":132.063,"high":132.063,"low":132.063,"close":132.063,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":132.163,"high":132.163,"low":132.163,"close":132.163,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":132.063,"high":132.153,"low":132.063,"close":132.153,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":132.153,"high":132.243,"low":132.153,"close":132.243,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":132.243,"high":132.243,"low":132.243,"close":132.243,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":132.243,"high":132.243,"low":132.243,"close":132.243,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":132.243,"high":132.243,"low":132.243,"close":132.243,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":132.243,"high":132.523,"low":132.153,"close":132.523,"volume":0.093299999833107},{"timestamp":1742392020000,"open":132.523,"high":132.533,"low":132.523,"close":132.533,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":132.533,"high":132.743,"low":132.533,"close":132.743,"volume":0.06689999997615814},{"timestamp":1742392140000,"open":132.583,"high":132.583,"low":132.583,"close":132.583,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":132.583,"high":132.863,"low":132.583,"close":132.813,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":133.013,"high":133.013,"low":133.013,"close":133.013,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":133.013,"high":133.013,"low":132.983,"close":132.983,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":132.983,"high":132.983,"low":132.843,"close":132.843,"volume":0.11879999935626984},{"timestamp":1742392560000,"open":132.923,"high":133.133,"low":132.923,"close":132.963,"volume":0.03720000013709068},{"timestamp":1742392620000,"open":132.963,"high":132.963,"low":132.963,"close":132.963,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":132.963,"high":133.203,"low":132.963,"close":133.203,"volume":0.03959999978542328},{"timestamp":1742392740000,"open":133.093,"high":133.253,"low":133.093,"close":133.093,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":133.093,"high":133.143,"low":132.923,"close":132.923,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":132.923,"high":132.923,"low":132.923,"close":132.923,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":133.133,"high":133.133,"low":133.133,"close":133.133,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":132.923,"high":132.923,"low":132.923,"close":132.923,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":133.143,"high":133.143,"low":133.143,"close":133.143,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":133.143,"high":133.253,"low":133.143,"close":133.143,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":133.223,"high":133.223,"low":133.143,"close":133.163,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":133.143,"high":133.143,"low":133.143,"close":133.143,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":133.143,"high":133.503,"low":133.143,"close":133.503,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":133.503,"high":133.503,"low":133.503,"close":133.503,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":133.503,"high":133.673,"low":133.503,"close":133.503,"volume":0.04050000011920929},{"timestamp":1742393760000,"open":133.503,"high":133.503,"low":133.503,"close":133.503,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":133.623,"high":133.653,"low":133.503,"close":133.653,"volume":0.027300000190734863},{"timestamp":1742393880000,"open":133.503,"high":133.613,"low":133.503,"close":133.603,"volume":0.10649999976158142},{"timestamp":1742393940000,"open":133.843,"high":133.843,"low":133.603,"close":133.723,"volume":0.06599999964237213},{"timestamp":1742394000000,"open":133.833,"high":133.913,"low":133.723,"close":133.723,"volume":0.053700000047683716},{"timestamp":1742394060000,"open":133.823,"high":133.823,"low":133.823,"close":133.823,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":133.833,"high":134.073,"low":133.823,"close":134.073,"volume":0.13199999928474426},{"timestamp":1742394180000,"open":134.073,"high":134.093,"low":134.073,"close":134.093,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":134.043,"high":134.053,"low":134.043,"close":134.053,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":134.053,"high":134.123,"low":134.053,"close":134.123,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":134.123,"high":134.123,"low":134.123,"close":134.123,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":134.183,"high":134.183,"low":134.123,"close":134.123,"volume":0.027300000190734863},{"timestamp":1742394600000,"open":134.123,"high":134.123,"low":134.123,"close":134.123,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":134.123,"high":134.123,"low":133.983,"close":133.983,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":133.983,"high":133.983,"low":133.983,"close":133.983,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":133.983,"high":133.983,"low":133.983,"close":133.983,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":133.983,"high":133.983,"low":133.983,"close":133.983,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":134.053,"high":134.203,"low":134.053,"close":134.053,"volume":0.10559999942779541},{"timestamp":1742395140000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":134.053,"high":134.053,"low":134.053,"close":134.053,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":134.053,"high":134.053,"low":133.643,"close":133.643,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":133.643,"high":133.643,"low":133.643,"close":133.643,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":133.643,"high":133.643,"low":133.643,"close":133.643,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":133.803,"high":133.803,"low":133.803,"close":133.803,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":133.803,"high":133.803,"low":133.293,"close":133.293,"volume":0.08820000290870667},{"timestamp":1742395980000,"open":133.403,"high":133.403,"low":133.403,"close":133.403,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":133.413,"high":133.413,"low":133.403,"close":133.403,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":133.293,"high":133.293,"low":133.043,"close":133.043,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":133.043,"high":133.243,"low":133.043,"close":133.243,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":133.243,"high":133.243,"low":133.243,"close":133.243,"volume":0.026399999856948853},{"timestamp":1742396460000,"open":133.243,"high":133.243,"low":133.243,"close":133.243,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":133.243,"high":133.243,"low":133.243,"close":133.243,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":133.243,"high":133.243,"low":133.243,"close":133.243,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":133.273,"high":133.273,"low":133.273,"close":133.273,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":133.273,"high":133.393,"low":133.043,"close":133.043,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742396940000,"open":133.043,"high":133.433,"low":133.043,"close":133.433,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":133.443,"high":133.443,"low":133.443,"close":133.443,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":133.073,"high":133.073,"low":133.073,"close":133.073,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":133.073,"high":133.073,"low":133.043,"close":133.043,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":133.273,"high":133.273,"low":133.043,"close":133.043,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":133.233,"high":133.233,"low":133.233,"close":133.233,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":133.233,"high":133.233,"low":133.043,"close":133.043,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":133.203,"high":133.203,"low":133.043,"close":133.043,"volume":0.10140000283718109},{"timestamp":1742397960000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":133.043,"high":133.063,"low":133.043,"close":133.063,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":133.063,"high":133.063,"low":133.063,"close":133.063,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":133.043,"high":133.043,"low":133.043,"close":133.043,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":133.043,"high":133.073,"low":133.043,"close":133.043,"volume":0.052799999713897705},{"timestamp":1742398740000,"open":133.153,"high":133.153,"low":132.613,"close":132.613,"volume":0.07919999957084656},{"timestamp":1742398920000,"open":132.663,"high":132.713,"low":132.663,"close":132.713,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":132.663,"high":132.663,"low":132.663,"close":132.663,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":132.763,"high":132.763,"low":132.763,"close":132.763,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":132.863,"high":132.863,"low":132.863,"close":132.863,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":132.933,"high":133.013,"low":132.933,"close":133.013,"volume":0.027300000190734863},{"timestamp":1742399280000,"open":133.023,"high":133.023,"low":133.013,"close":133.013,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":133.043,"high":133.053,"low":133.043,"close":133.053,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":133.103,"high":133.233,"low":133.103,"close":133.233,"volume":0.053700000047683716},{"timestamp":1742399460000,"open":133.283,"high":133.293,"low":133.283,"close":133.293,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":133.303,"high":133.313,"low":133.303,"close":133.313,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":133.323,"high":133.333,"low":133.323,"close":133.333,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":133.343,"high":133.443,"low":133.343,"close":133.423,"volume":0.06780000030994415},{"timestamp":1742399700000,"open":133.433,"high":133.433,"low":133.433,"close":133.433,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":133.443,"high":133.443,"low":133.283,"close":133.343,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":133.353,"high":133.353,"low":133.343,"close":133.343,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":133.283,"high":133.283,"low":133.283,"close":133.283,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":133.253,"high":133.293,"low":133.253,"close":133.293,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":133.283,"high":133.293,"low":133.283,"close":133.293,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":133.293,"high":133.303,"low":133.243,"close":133.293,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":133.313,"high":133.313,"low":133.313,"close":133.313,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":133.283,"high":133.293,"low":133.283,"close":133.293,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":133.303,"high":133.303,"low":133.293,"close":133.293,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":133.303,"high":133.303,"low":133.303,"close":133.303,"volume":0.0008999999845400453},{"timestamp":1742400360000,"open":133.313,"high":133.323,"low":133.313,"close":133.323,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":133.323,"high":133.523,"low":133.323,"close":133.423,"volume":0.052799999713897705},{"timestamp":1742400540000,"open":133.433,"high":133.443,"low":133.433,"close":133.443,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":133.453,"high":133.453,"low":133.453,"close":133.453,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":133.453,"high":133.453,"low":133.413,"close":133.413,"volume":0.022199999541044235},{"timestamp":1742400720000,"open":133.453,"high":133.453,"low":133.363,"close":133.373,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":133.373,"high":133.373,"low":133.243,"close":133.283,"volume":0.053700000047683716},{"timestamp":1742400840000,"open":133.243,"high":133.283,"low":133.243,"close":133.283,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":133.243,"high":133.283,"low":133.243,"close":133.283,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":133.283,"high":133.283,"low":133.183,"close":133.183,"volume":0.022199999541044235},{"timestamp":1742401260000,"open":133.183,"high":133.183,"low":133.183,"close":133.183,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":133.335,"high":133.335,"low":133.183,"close":133.193,"volume":0.03539999946951866},{"timestamp":1742401380000,"open":133.203,"high":133.203,"low":133.193,"close":133.203,"volume":0.04050000011920929},{"timestamp":1742401800000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":133.203,"high":133.203,"low":133.093,"close":133.113,"volume":0.12780000269412994},{"timestamp":1742401980000,"open":133.113,"high":133.113,"low":133.113,"close":133.113,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":133.113,"high":133.153,"low":133.113,"close":133.153,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":133.163,"high":133.163,"low":133.163,"close":133.163,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":133.163,"high":133.253,"low":133.163,"close":133.253,"volume":0.06689999997615814},{"timestamp":1742402220000,"open":133.263,"high":133.263,"low":133.263,"close":133.263,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":133.273,"high":133.293,"low":133.273,"close":133.293,"volume":0.03959999978542328},{"timestamp":1742402400000,"open":133.303,"high":133.313,"low":133.303,"close":133.313,"volume":0.014100000262260437},{"timestamp":1742402460000,"open":133.333,"high":133.373,"low":133.333,"close":133.373,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":133.293,"high":133.293,"low":133.223,"close":133.233,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":133.233,"high":133.233,"low":133.233,"close":133.233,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":133.233,"high":133.233,"low":133.233,"close":133.233,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":133.233,"high":133.233,"low":133.233,"close":133.233,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":133.243,"high":133.243,"low":133.243,"close":133.243,"volume":0.0008999999845400453},{"timestamp":1742403060000,"open":133.273,"high":133.283,"low":133.273,"close":133.283,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":133.313,"high":133.363,"low":133.313,"close":133.363,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":133.483,"high":133.543,"low":133.483,"close":133.543,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":133.433,"high":133.483,"low":133.433,"close":133.483,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":133.483,"high":133.483,"low":133.323,"close":133.323,"volume":0.1103999987244606},{"timestamp":1742403420000,"open":133.203,"high":133.233,"low":133.203,"close":133.233,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":133.203,"high":133.203,"low":132.933,"close":132.933,"volume":0.061799999326467514},{"timestamp":1742403780000,"open":132.803,"high":132.803,"low":132.803,"close":132.803,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":133.103,"high":133.103,"low":132.803,"close":132.993,"volume":0.0494999997317791},{"timestamp":1742403960000,"open":132.703,"high":132.703,"low":132.703,"close":132.703,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":132.733,"high":132.733,"low":132.733,"close":132.733,"volume":0.014100000262260437},{"timestamp":1742404080000,"open":132.733,"high":132.733,"low":132.603,"close":132.603,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":132.643,"high":132.643,"low":132.613,"close":132.613,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":132.613,"high":132.613,"low":132.613,"close":132.613,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":132.613,"high":132.613,"low":132.613,"close":132.613,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":132.613,"high":132.613,"low":132.613,"close":132.613,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":132.613,"high":132.613,"low":132.613,"close":132.613,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":132.373,"high":132.593,"low":132.373,"close":132.463,"volume":0.09239999949932098},{"timestamp":1742404500000,"open":132.463,"high":132.463,"low":132.463,"close":132.463,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":132.463,"high":132.463,"low":132.273,"close":132.423,"volume":0.07919999957084656},{"timestamp":1742404620000,"open":132.273,"high":132.523,"low":132.273,"close":132.523,"volume":0.08009999990463257},{"timestamp":1742404740000,"open":132.563,"high":132.563,"low":132.523,"close":132.523,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":132.523,"high":132.523,"low":132.523,"close":132.523,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":132.393,"high":132.523,"low":132.393,"close":132.523,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":132.613,"high":132.613,"low":132.523,"close":132.533,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":132.553,"high":132.553,"low":132.533,"close":132.533,"volume":0.026399999856948853},{"timestamp":1742405220000,"open":132.533,"high":132.693,"low":132.533,"close":132.693,"volume":0.06689999997615814},{"timestamp":1742405280000,"open":132.693,"high":132.833,"low":132.693,"close":132.833,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":132.843,"high":132.883,"low":132.713,"close":132.713,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":132.723,"high":132.743,"low":132.723,"close":132.743,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":132.733,"high":132.743,"low":132.733,"close":132.733,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":132.663,"high":132.703,"low":132.663,"close":132.663,"volume":0.04050000011920929},{"timestamp":1742405580000,"open":132.673,"high":132.683,"low":132.673,"close":132.683,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":132.823,"high":132.823,"low":132.713,"close":132.763,"volume":0.053700000047683716},{"timestamp":1742405700000,"open":132.763,"high":132.763,"low":132.763,"close":132.763,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":132.763,"high":132.763,"low":132.763,"close":132.763,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":132.763,"high":132.913,"low":132.763,"close":132.913,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":132.973,"high":132.993,"low":132.973,"close":132.993,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":132.973,"high":132.973,"low":132.973,"close":132.973,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":133.033,"high":133.033,"low":133.033,"close":133.033,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":132.973,"high":132.973,"low":132.973,"close":132.973,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":132.973,"high":132.983,"low":132.973,"close":132.983,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":133.003,"high":133.023,"low":133.003,"close":133.003,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":133.003,"high":133.003,"low":133.003,"close":133.003,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":133.003,"high":133.003,"low":133.003,"close":133.003,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":133.003,"high":133.003,"low":132.933,"close":132.933,"volume":0.03539999946951866},{"timestamp":1742406420000,"open":132.933,"high":132.933,"low":132.883,"close":132.883,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":132.883,"high":132.883,"low":132.713,"close":132.713,"volume":0.08820000290870667},{"timestamp":1742406540000,"open":132.713,"high":132.713,"low":132.713,"close":132.713,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":132.723,"high":132.733,"low":132.723,"close":132.733,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":132.733,"high":132.753,"low":132.733,"close":132.753,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":132.753,"high":132.753,"low":132.753,"close":132.753,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":132.863,"high":132.863,"low":132.753,"close":132.753,"volume":0.04859999939799309},{"timestamp":1742406840000,"open":132.753,"high":132.753,"low":132.753,"close":132.753,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":132.753,"high":132.753,"low":132.753,"close":132.753,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":132.753,"high":132.753,"low":132.753,"close":132.753,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":132.753,"high":132.763,"low":132.753,"close":132.763,"volume":0.06599999964237213},{"timestamp":1742407080000,"open":132.763,"high":132.763,"low":132.663,"close":132.763,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":132.693,"high":132.693,"low":132.693,"close":132.693,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":132.593,"high":132.883,"low":131.793,"close":132.763,"volume":0.1242000013589859},{"timestamp":1742407260000,"open":132.913,"high":132.953,"low":132.723,"close":132.723,"volume":0.09239999949932098},{"timestamp":1742407320000,"open":132.623,"high":132.903,"low":132.623,"close":132.623,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":132.903,"high":133.243,"low":132.903,"close":133.243,"volume":0.0414000004529953},{"timestamp":1742407500000,"open":133.373,"high":133.373,"low":133.373,"close":133.373,"volume":0.0008999999845400453},{"timestamp":1742407560000,"open":133.373,"high":133.373,"low":133.163,"close":133.203,"volume":0.06599999964237213},{"timestamp":1742407620000,"open":133.193,"high":133.203,"low":133.103,"close":133.203,"volume":0.1451999992132187},{"timestamp":1742407680000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":133.203,"high":133.203,"low":133.203,"close":133.203,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":133.203,"high":133.493,"low":133.203,"close":133.283,"volume":0.08009999990463257},{"timestamp":1742407860000,"open":133.283,"high":133.483,"low":133.283,"close":133.383,"volume":0.04230000078678131},{"timestamp":1742407920000,"open":133.383,"high":133.383,"low":133.383,"close":133.383,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":133.383,"high":133.383,"low":133.383,"close":133.383,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":133.383,"high":133.383,"low":133.383,"close":133.383,"volume":0.03959999978542328},{"timestamp":1742408100000,"open":133.413,"high":133.413,"low":133.383,"close":133.383,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":133.433,"high":133.563,"low":133.433,"close":133.563,"volume":0.03959999978542328},{"timestamp":1742408220000,"open":133.493,"high":133.493,"low":133.493,"close":133.493,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":133.493,"high":133.493,"low":133.383,"close":133.383,"volume":0.022199999541044235},{"timestamp":1742408520000,"open":133.473,"high":133.493,"low":133.473,"close":133.493,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":133.503,"high":133.513,"low":133.503,"close":133.513,"volume":0.014100000262260437},{"timestamp":1742408640000,"open":133.523,"high":133.533,"low":133.523,"close":133.533,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":133.543,"high":133.543,"low":133.543,"close":133.543,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":133.663,"high":133.663,"low":133.643,"close":133.663,"volume":0.10740000009536743},{"timestamp":1742408940000,"open":133.673,"high":133.673,"low":133.673,"close":133.673,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":133.683,"high":133.713,"low":133.663,"close":133.713,"volume":0.05460000038146973},{"timestamp":1742409060000,"open":133.713,"high":133.953,"low":133.713,"close":133.953,"volume":0.053700000047683716},{"timestamp":1742409120000,"open":133.993,"high":134.123,"low":133.993,"close":134.123,"volume":0.1451999992132187},{"timestamp":1742409180000,"open":134.123,"high":134.343,"low":134.103,"close":134.103,"volume":0.1469999998807907},{"timestamp":1742409360000,"open":134.223,"high":134.333,"low":134.163,"close":134.163,"volume":0.06599999964237213},{"timestamp":1742409420000,"open":134.103,"high":134.103,"low":134.103,"close":134.103,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":134.113,"high":134.123,"low":134.103,"close":134.103,"volume":0.053700000047683716},{"timestamp":1742409540000,"open":134.103,"high":134.123,"low":134.103,"close":134.123,"volume":0.053700000047683716},{"timestamp":1742409600000,"open":134.123,"high":134.123,"low":133.913,"close":133.913,"volume":0.07500000298023224},{"timestamp":1742409660000,"open":133.913,"high":134.063,"low":133.913,"close":134.063,"volume":0.09600000083446503},{"timestamp":1742409720000,"open":134.063,"high":134.143,"low":134.063,"close":134.143,"volume":0.05460000038146973},{"timestamp":1742409780000,"open":134.143,"high":134.143,"low":134.073,"close":134.073,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":134.083,"high":134.293,"low":134.083,"close":134.103,"volume":0.08100000023841858},{"timestamp":1742409900000,"open":134.293,"high":134.293,"low":134.293,"close":134.293,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":134.293,"high":134.293,"low":134.293,"close":134.293,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":134.303,"high":134.303,"low":134.303,"close":134.303,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":134.483,"high":134.483,"low":134.303,"close":134.353,"volume":0.014999999664723873},{"timestamp":1742410140000,"open":134.353,"high":134.353,"low":134.303,"close":134.303,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":134.383,"high":134.563,"low":134.383,"close":134.563,"volume":0.06780000030994415},{"timestamp":1742410380000,"open":134.593,"high":134.713,"low":134.473,"close":134.713,"volume":0.10920000076293945},{"timestamp":1742410440000,"open":134.713,"high":134.713,"low":134.713,"close":134.713,"volume":0.013199999928474426},{"timestamp":1742410500000,"open":134.673,"high":134.753,"low":134.673,"close":134.753,"volume":0.027300000190734863},{"timestamp":1742410560000,"open":134.753,"high":134.803,"low":134.753,"close":134.803,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":134.803,"high":134.803,"low":134.673,"close":134.723,"volume":0.12870000302791595},{"timestamp":1742410740000,"open":134.723,"high":134.723,"low":134.693,"close":134.693,"volume":0.09239999949932098},{"timestamp":1742410800000,"open":134.733,"high":135.013,"low":134.733,"close":135.013,"volume":0.08190000057220459},{"timestamp":1742410860000,"open":134.933,"high":135.143,"low":134.933,"close":134.983,"volume":0.09510000050067902},{"timestamp":1742410980000,"open":134.983,"high":134.983,"low":134.813,"close":134.973,"volume":0.03539999946951866},{"timestamp":1742411100000,"open":135.113,"high":135.193,"low":135.083,"close":135.083,"volume":0.06870000064373016},{"timestamp":1742411160000,"open":135.083,"high":135.083,"low":135.083,"close":135.083,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":135.163,"high":135.283,"low":135.083,"close":135.083,"volume":0.131400004029274},{"timestamp":1742411280000,"open":135.233,"high":135.363,"low":135.233,"close":135.363,"volume":0.1469999998807907},{"timestamp":1742411340000,"open":135.363,"high":135.363,"low":135.363,"close":135.363,"volume":0.013199999928474426},{"timestamp":1742411400000,"open":135.363,"high":135.443,"low":135.363,"close":135.443,"volume":0.094200000166893},{"timestamp":1742411460000,"open":135.373,"high":135.373,"low":135.083,"close":135.083,"volume":0.04859999939799309},{"timestamp":1742411520000,"open":135.083,"high":135.083,"low":135.073,"close":135.073,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":134.993,"high":134.993,"low":134.973,"close":134.973,"volume":0.052799999713897705},{"timestamp":1742411640000,"open":134.973,"high":134.993,"low":134.923,"close":134.923,"volume":0.10409999638795853},{"timestamp":1742411700000,"open":134.923,"high":134.923,"low":134.923,"close":134.923,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":134.923,"high":134.923,"low":134.923,"close":134.923,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":134.923,"high":134.923,"low":134.923,"close":134.923,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":134.923,"high":134.923,"low":134.653,"close":134.653,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":134.603,"high":134.703,"low":134.603,"close":134.703,"volume":0.13379999995231628},{"timestamp":1742412000000,"open":134.703,"high":134.703,"low":134.133,"close":134.133,"volume":0.12449999898672104},{"timestamp":1742412060000,"open":134.133,"high":134.193,"low":134.133,"close":134.193,"volume":0.014100000262260437},{"timestamp":1742412120000,"open":134.283,"high":134.283,"low":134.283,"close":134.283,"volume":0.0008999999845400453},{"timestamp":1742412180000,"open":134.283,"high":134.283,"low":133.793,"close":133.793,"volume":0.06599999964237213},{"timestamp":1742412240000,"open":133.903,"high":134.223,"low":133.903,"close":134.163,"volume":0.05550000071525574},{"timestamp":1742412300000,"open":134.163,"high":134.413,"low":134.163,"close":134.333,"volume":0.10649999976158142},{"timestamp":1742412360000,"open":134.333,"high":134.333,"low":134.333,"close":134.333,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":134.333,"high":134.333,"low":133.533,"close":133.533,"volume":0.17730000615119934},{"timestamp":1742412480000,"open":133.693,"high":133.823,"low":133.533,"close":133.603,"volume":0.16110000014305115},{"timestamp":1742412540000,"open":133.603,"high":133.603,"low":133.603,"close":133.603,"volume":0.013199999928474426},{"timestamp":1742412600000,"open":133.613,"high":133.723,"low":133.613,"close":133.673,"volume":0.09690000116825104},{"timestamp":1742412660000,"open":133.693,"high":133.693,"low":133.673,"close":133.673,"volume":0.028200000524520874},{"timestamp":1742412720000,"open":133.693,"high":133.963,"low":133.673,"close":133.963,"volume":0.06870000064373016},{"timestamp":1742412780000,"open":133.963,"high":134.073,"low":133.963,"close":134.073,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":134.113,"high":134.113,"low":133.833,"close":133.833,"volume":0.06780000030994415},{"timestamp":1742412900000,"open":133.833,"high":133.853,"low":133.673,"close":133.673,"volume":0.11969999969005585},{"timestamp":1742412960000,"open":133.673,"high":133.943,"low":133.673,"close":133.723,"volume":0.06780000030994415},{"timestamp":1742413020000,"open":133.893,"high":133.953,"low":133.723,"close":133.953,"volume":0.08100000023841858},{"timestamp":1742413080000,"open":133.723,"high":133.863,"low":133.723,"close":133.853,"volume":0.08009999990463257},{"timestamp":1742413140000,"open":133.853,"high":134.173,"low":133.853,"close":134.163,"volume":0.11969999969005585},{"timestamp":1742413200000,"open":133.853,"high":134.103,"low":133.853,"close":133.853,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":134.063,"high":134.293,"low":133.853,"close":133.933,"volume":0.133200004696846},{"timestamp":1742413320000,"open":134.263,"high":134.263,"low":133.823,"close":133.873,"volume":0.11969999969005585},{"timestamp":1742413380000,"open":133.873,"high":133.873,"low":133.873,"close":133.873,"volume":0.013199999928474426},{"timestamp":1742413440000,"open":134.193,"high":134.43,"low":134.193,"close":134.243,"volume":0.10830000042915344},{"timestamp":1742413500000,"open":134.243,"high":134.243,"low":134.243,"close":134.243,"volume":0.013199999928474426},{"timestamp":1742413560000,"open":134.243,"high":134.243,"low":134.243,"close":134.243,"volume":0.013199999928474426},{"timestamp":1742413620000,"open":134.243,"high":134.243,"low":133.873,"close":133.873,"volume":0.1551000028848648},{"timestamp":1742413680000,"open":133.873,"high":134.103,"low":133.873,"close":134.103,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":134.103,"high":134.103,"low":133.873,"close":133.973,"volume":0.0494999997317791},{"timestamp":1742413800000,"open":133.813,"high":133.813,"low":133.653,"close":133.653,"volume":0.11879999935626984},{"timestamp":1742413860000,"open":133.653,"high":133.653,"low":133.653,"close":133.653,"volume":0.052799999713897705},{"timestamp":1742413920000,"open":133.653,"high":133.703,"low":133.653,"close":133.653,"volume":0.10740000009536743},{"timestamp":1742413980000,"open":133.653,"high":133.673,"low":133.193,"close":133.513,"volume":0.11219999939203262},{"timestamp":1742414040000,"open":133.553,"high":133.693,"low":133.513,"close":133.513,"volume":0.05460000038146973},{"timestamp":1742414100000,"open":133.513,"high":133.543,"low":133.453,"close":133.453,"volume":0.06599999964237213},{"timestamp":1742414160000,"open":133.453,"high":133.553,"low":133.453,"close":133.463,"volume":0.11969999969005585},{"timestamp":1742414220000,"open":133.463,"high":133.623,"low":133.463,"close":133.463,"volume":0.1551000028848648},{"timestamp":1742414280000,"open":133.653,"high":133.743,"low":133.463,"close":133.743,"volume":0.33090001344680786},{"timestamp":1742414340000,"open":133.793,"high":133.793,"low":133.483,"close":133.483,"volume":0.3797999918460846}]