[{"timestamp":1742391000000,"open":128.687,"high":128.957,"low":128.687,"close":128.957,"volume":0.04050000011920929},{"timestamp":1742391060000,"open":128.957,"high":128.957,"low":128.957,"close":128.957,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":129.307,"high":129.337,"low":129.307,"close":129.337,"volume":0.052799999713897705},{"timestamp":1742391180000,"open":129.337,"high":129.657,"low":129.337,"close":129.657,"volume":0.10559999942779541},{"timestamp":1742391240000,"open":129.657,"high":130.087,"low":129.657,"close":129.897,"volume":0.15839999914169312},{"timestamp":1742391300000,"open":129.897,"high":129.947,"low":129.747,"close":129.747,"volume":0.06270000338554382},{"timestamp":1742391360000,"open":129.747,"high":129.747,"low":128.867,"close":128.867,"volume":0.07919999957084656},{"timestamp":1742391420000,"open":128.867,"high":129.867,"low":128.867,"close":129.867,"volume":0.093299999833107},{"timestamp":1742391480000,"open":129.867,"high":130.037,"low":129.867,"close":129.867,"volume":0.13289999961853027},{"timestamp":1742391540000,"open":129.947,"high":130.127,"low":129.867,"close":129.867,"volume":0.1460999995470047},{"timestamp":1742391600000,"open":129.867,"high":129.957,"low":129.807,"close":129.807,"volume":0.18479999899864197},{"timestamp":1742391660000,"open":129.817,"high":129.977,"low":129.817,"close":129.817,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":129.807,"high":129.887,"low":129.807,"close":129.867,"volume":0.20069999992847443},{"timestamp":1742391780000,"open":129.867,"high":129.867,"low":129.867,"close":129.867,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":130.057,"high":130.057,"low":129.867,"close":130.037,"volume":0.1023000031709671},{"timestamp":1742391900000,"open":130.087,"high":130.277,"low":130.037,"close":130.267,"volume":0.10920000076293945},{"timestamp":1742391960000,"open":130.107,"high":130.377,"low":130.107,"close":130.267,"volume":0.14970000088214874},{"timestamp":1742392020000,"open":130.537,"high":130.957,"low":130.267,"close":130.957,"volume":0.21299999952316284},{"timestamp":1742392080000,"open":130.957,"high":131.147,"low":130.957,"close":130.977,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":130.977,"high":130.977,"low":130.177,"close":130.607,"volume":0.2079000025987625},{"timestamp":1742392200000,"open":130.617,"high":130.637,"low":130.607,"close":130.607,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":130.607,"high":130.617,"low":130.217,"close":130.337,"volume":0.17159999907016754},{"timestamp":1742392320000,"open":130.747,"high":130.747,"low":130.607,"close":130.607,"volume":0.094200000166893},{"timestamp":1742392380000,"open":130.607,"high":130.607,"low":130.607,"close":130.607,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":130.607,"high":130.617,"low":130.337,"close":130.587,"volume":0.08100000023841858},{"timestamp":1742392560000,"open":130.717,"high":130.817,"low":130.587,"close":130.817,"volume":0.04050000011920929},{"timestamp":1742392620000,"open":130.887,"high":130.887,"low":130.887,"close":130.887,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":130.927,"high":130.927,"low":130.487,"close":130.487,"volume":0.13199999928474426},{"timestamp":1742392740000,"open":130.607,"high":130.607,"low":130.357,"close":130.357,"volume":0.11969999969005585},{"timestamp":1742392800000,"open":130.357,"high":130.787,"low":130.357,"close":130.787,"volume":0.11010000109672546},{"timestamp":1742392860000,"open":130.827,"high":131.217,"low":130.757,"close":131.217,"volume":0.12540000677108765},{"timestamp":1742392920000,"open":130.737,"high":131.177,"low":130.737,"close":130.907,"volume":0.05939999967813492},{"timestamp":1742393040000,"open":130.897,"high":130.897,"low":130.887,"close":130.887,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":130.897,"high":131.177,"low":130.737,"close":130.737,"volume":0.07680000364780426},{"timestamp":1742393220000,"open":131.247,"high":131.247,"low":130.737,"close":131.097,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":131.367,"high":131.427,"low":131.097,"close":131.377,"volume":0.10830000042915344},{"timestamp":1742393400000,"open":131.397,"high":131.527,"low":131.377,"close":131.397,"volume":0.05130000039935112},{"timestamp":1742393460000,"open":131.397,"high":131.407,"low":131.397,"close":131.397,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":131.397,"high":131.397,"low":131.397,"close":131.397,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":131.157,"high":131.377,"low":131.097,"close":131.227,"volume":0.06780000030994415},{"timestamp":1742393640000,"open":131.227,"high":131.247,"low":131.107,"close":131.247,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":131.247,"high":131.557,"low":131.097,"close":131.467,"volume":0.1469999998807907},{"timestamp":1742393820000,"open":131.317,"high":131.317,"low":131.317,"close":131.317,"volume":0.013199999928474426},{"timestamp":1742393880000,"open":131.367,"high":131.367,"low":131.327,"close":131.347,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":131.357,"high":131.567,"low":131.347,"close":131.567,"volume":0.05460000038146973},{"timestamp":1742394000000,"open":131.627,"high":131.627,"low":131.627,"close":131.627,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":131.567,"high":131.567,"low":131.567,"close":131.567,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":131.437,"high":131.447,"low":131.427,"close":131.447,"volume":0.04050000011920929},{"timestamp":1742394180000,"open":131.447,"high":131.447,"low":131.447,"close":131.447,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":131.447,"high":131.447,"low":131.447,"close":131.447,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":131.427,"high":131.657,"low":131.427,"close":131.657,"volume":0.11969999969005585},{"timestamp":1742394360000,"open":131.667,"high":131.667,"low":131.667,"close":131.667,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":131.487,"high":131.587,"low":131.487,"close":131.507,"volume":0.18060000240802765},{"timestamp":1742394480000,"open":131.507,"high":131.517,"low":131.507,"close":131.517,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":131.547,"high":131.547,"low":131.347,"close":131.347,"volume":0.13199999928474426},{"timestamp":1742394600000,"open":131.347,"high":131.407,"low":131.347,"close":131.407,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":131.457,"high":131.537,"low":131.417,"close":131.417,"volume":0.08910000324249268},{"timestamp":1742394720000,"open":131.557,"high":131.597,"low":131.557,"close":131.557,"volume":0.053700000047683716},{"timestamp":1742394780000,"open":131.407,"high":131.407,"low":131.407,"close":131.407,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":131.407,"high":131.407,"low":131.407,"close":131.407,"volume":0.052799999713897705},{"timestamp":1742394900000,"open":131.407,"high":131.407,"low":131.347,"close":131.347,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":131.417,"high":131.477,"low":131.417,"close":131.457,"volume":0.04050000011920929},{"timestamp":1742395020000,"open":131.347,"high":131.757,"low":131.347,"close":131.697,"volume":0.1469999998807907},{"timestamp":1742395080000,"open":131.697,"high":131.697,"low":131.697,"close":131.697,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":131.697,"high":131.697,"low":131.697,"close":131.697,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":131.697,"high":131.697,"low":131.457,"close":131.457,"volume":0.17159999907016754},{"timestamp":1742395260000,"open":131.457,"high":131.457,"low":131.457,"close":131.457,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":131.457,"high":131.457,"low":131.347,"close":131.347,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":131.347,"high":131.547,"low":131.347,"close":131.437,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":131.437,"high":131.437,"low":131.347,"close":131.347,"volume":0.08820000290870667},{"timestamp":1742395500000,"open":131.347,"high":131.347,"low":131.347,"close":131.347,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":131.347,"high":131.347,"low":131.347,"close":131.347,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":131.437,"high":131.437,"low":131.297,"close":131.317,"volume":0.11550000309944153},{"timestamp":1742395680000,"open":131.377,"high":131.377,"low":131.167,"close":131.357,"volume":0.06870000064373016},{"timestamp":1742395740000,"open":131.357,"high":131.357,"low":131.357,"close":131.357,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":131.347,"high":131.497,"low":131.167,"close":131.467,"volume":0.10649999976158142},{"timestamp":1742395860000,"open":131.467,"high":131.467,"low":131.467,"close":131.467,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":131.467,"high":131.487,"low":131.337,"close":131.367,"volume":0.1988999992609024},{"timestamp":1742395980000,"open":131.367,"high":131.407,"low":131.337,"close":131.347,"volume":0.06270000338554382},{"timestamp":1742396040000,"open":131.357,"high":131.467,"low":131.357,"close":131.427,"volume":0.06780000030994415},{"timestamp":1742396100000,"open":131.367,"high":131.427,"low":131.367,"close":131.427,"volume":0.03959999978542328},{"timestamp":1742396160000,"open":131.367,"high":131.487,"low":131.367,"close":131.487,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":131.367,"high":131.597,"low":131.367,"close":131.527,"volume":0.13650000095367432},{"timestamp":1742396280000,"open":131.527,"high":131.527,"low":131.527,"close":131.527,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":131.547,"high":131.627,"low":131.547,"close":131.547,"volume":0.053700000047683716},{"timestamp":1742396400000,"open":131.547,"high":131.767,"low":131.547,"close":131.687,"volume":0.17249999940395355},{"timestamp":1742396460000,"open":131.807,"high":131.807,"low":131.697,"close":131.697,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":131.777,"high":131.807,"low":131.777,"close":131.807,"volume":0.04050000011920929},{"timestamp":1742396640000,"open":131.697,"high":131.697,"low":131.687,"close":131.687,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":131.627,"high":131.627,"low":131.577,"close":131.577,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":131.577,"high":131.577,"low":131.577,"close":131.577,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":131.617,"high":131.727,"low":131.577,"close":131.727,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":131.757,"high":131.767,"low":131.657,"close":131.667,"volume":0.10649999976158142},{"timestamp":1742397000000,"open":131.697,"high":131.717,"low":131.697,"close":131.717,"volume":0.0414000004529953},{"timestamp":1742397120000,"open":131.857,"high":131.857,"low":131.757,"close":131.807,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":131.817,"high":131.917,"low":131.667,"close":131.737,"volume":0.16110000014305115},{"timestamp":1742397240000,"open":131.857,"high":131.857,"low":131.737,"close":131.747,"volume":0.093299999833107},{"timestamp":1742397300000,"open":131.757,"high":131.767,"low":131.757,"close":131.767,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":131.745,"high":131.745,"low":131.457,"close":131.597,"volume":0.11129999905824661},{"timestamp":1742397420000,"open":131.417,"high":131.507,"low":131.417,"close":131.417,"volume":0.06689999997615814},{"timestamp":1742397600000,"open":131.437,"high":131.447,"low":131.437,"close":131.447,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":131.567,"high":131.657,"low":131.467,"close":131.587,"volume":0.17159999907016754},{"timestamp":1742397720000,"open":131.687,"high":131.767,"low":131.587,"close":131.767,"volume":0.14790000021457672},{"timestamp":1742397840000,"open":131.737,"high":131.747,"low":131.497,"close":131.497,"volume":0.17309999465942383},{"timestamp":1742397900000,"open":131.497,"high":131.497,"low":131.497,"close":131.497,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":131.687,"high":131.687,"low":131.497,"close":131.497,"volume":0.06689999997615814},{"timestamp":1742398020000,"open":131.497,"high":131.657,"low":131.497,"close":131.657,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":131.657,"high":131.657,"low":131.657,"close":131.657,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":131.657,"high":131.657,"low":131.657,"close":131.657,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":131.727,"high":131.727,"low":131.667,"close":131.667,"volume":0.022199999541044235},{"timestamp":1742398320000,"open":131.667,"high":131.837,"low":131.667,"close":131.837,"volume":0.18479999899864197},{"timestamp":1742398380000,"open":131.827,"high":131.827,"low":131.827,"close":131.827,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":131.877,"high":131.877,"low":131.667,"close":131.667,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":131.667,"high":131.927,"low":131.667,"close":131.667,"volume":0.027300000190734863},{"timestamp":1742398560000,"open":131.897,"high":131.997,"low":131.667,"close":131.667,"volume":0.09000000357627869},{"timestamp":1742398620000,"open":131.877,"high":131.947,"low":131.877,"close":131.907,"volume":0.06689999997615814},{"timestamp":1742398680000,"open":131.977,"high":132.037,"low":131.927,"close":131.927,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":132.007,"high":132.017,"low":132.007,"close":132.017,"volume":0.014100000262260437},{"timestamp":1742398800000,"open":132.017,"high":132.037,"low":132.017,"close":132.037,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":132.037,"high":132.117,"low":132.037,"close":132.037,"volume":0.06599999964237213},{"timestamp":1742398920000,"open":132.047,"high":132.047,"low":132.047,"close":132.047,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":132.037,"high":132.037,"low":131.897,"close":131.897,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":131.757,"high":131.907,"low":131.757,"close":131.787,"volume":0.13289999961853027},{"timestamp":1742399100000,"open":131.757,"high":131.867,"low":131.757,"close":131.867,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":131.757,"high":131.757,"low":131.757,"close":131.757,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":131.787,"high":131.797,"low":131.757,"close":131.797,"volume":0.10559999942779541},{"timestamp":1742399280000,"open":131.797,"high":131.797,"low":131.797,"close":131.797,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":131.747,"high":131.877,"low":131.747,"close":131.797,"volume":0.10559999942779541},{"timestamp":1742399400000,"open":131.827,"high":131.917,"low":131.797,"close":131.917,"volume":0.028200000524520874},{"timestamp":1742399460000,"open":131.947,"high":131.947,"low":131.907,"close":131.907,"volume":0.014100000262260437},{"timestamp":1742399520000,"open":132.027,"high":132.027,"low":131.937,"close":131.957,"volume":0.053700000047683716},{"timestamp":1742399640000,"open":131.957,"high":132.017,"low":131.957,"close":131.957,"volume":0.08009999990463257},{"timestamp":1742399700000,"open":131.957,"high":131.957,"low":131.957,"close":131.957,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":131.957,"high":131.957,"low":131.907,"close":131.907,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":131.907,"high":131.907,"low":131.797,"close":131.797,"volume":0.3522000014781952},{"timestamp":1742399880000,"open":131.797,"high":131.797,"low":131.667,"close":131.667,"volume":0.07919999957084656},{"timestamp":1742399940000,"open":131.757,"high":131.757,"low":131.757,"close":131.757,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":131.867,"high":131.867,"low":131.767,"close":131.797,"volume":0.029100000858306885},{"timestamp":1742400060000,"open":131.757,"high":131.827,"low":131.757,"close":131.827,"volume":0.05460000038146973},{"timestamp":1742400120000,"open":131.867,"high":132.007,"low":131.867,"close":131.997,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":132.007,"high":132.057,"low":131.997,"close":131.997,"volume":0.06689999997615814},{"timestamp":1742400240000,"open":132.037,"high":132.037,"low":132.037,"close":132.037,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":131.997,"high":132.007,"low":131.997,"close":131.997,"volume":0.04050000011920929},{"timestamp":1742400360000,"open":132.057,"high":132.127,"low":132.057,"close":132.127,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":132.247,"high":132.287,"low":132.247,"close":132.247,"volume":0.07919999957084656},{"timestamp":1742400480000,"open":132.187,"high":132.187,"low":132.067,"close":132.097,"volume":0.06270000338554382},{"timestamp":1742400540000,"open":132.097,"high":132.137,"low":132.057,"close":132.097,"volume":0.0494999997317791},{"timestamp":1742400600000,"open":132.097,"high":132.097,"low":131.997,"close":132.057,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":132.077,"high":132.147,"low":132.057,"close":132.057,"volume":0.053700000047683716},{"timestamp":1742400720000,"open":132.057,"high":132.057,"low":132.057,"close":132.057,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":132.057,"high":132.057,"low":131.887,"close":131.887,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":131.867,"high":131.977,"low":131.817,"close":131.907,"volume":0.10559999942779541},{"timestamp":1742400900000,"open":131.917,"high":131.987,"low":131.917,"close":131.987,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":131.957,"high":131.997,"low":131.757,"close":131.757,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":131.917,"high":131.917,"low":131.917,"close":131.917,"volume":0.0008999999845400453},{"timestamp":1742401080000,"open":131.977,"high":132.027,"low":131.947,"close":132.007,"volume":0.13289999961853027},{"timestamp":1742401140000,"open":132.077,"high":132.077,"low":131.757,"close":131.927,"volume":0.08820000290870667},{"timestamp":1742401200000,"open":131.917,"high":131.917,"low":131.757,"close":131.757,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":131.757,"high":131.757,"low":131.757,"close":131.757,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":131.867,"high":131.947,"low":131.767,"close":131.947,"volume":0.061799999326467514},{"timestamp":1742401380000,"open":131.957,"high":131.997,"low":131.747,"close":131.977,"volume":0.08190000057220459},{"timestamp":1742401440000,"open":131.977,"high":131.977,"low":131.747,"close":131.857,"volume":0.10140000283718109},{"timestamp":1742401500000,"open":131.857,"high":131.857,"low":131.857,"close":131.857,"volume":0.052799999713897705},{"timestamp":1742401560000,"open":131.897,"high":131.897,"low":131.897,"close":131.897,"volume":0.0008999999845400453},{"timestamp":1742401620000,"open":131.897,"high":131.927,"low":131.857,"close":131.927,"volume":0.08009999990463257},{"timestamp":1742401740000,"open":131.987,"high":131.987,"low":131.927,"close":131.927,"volume":0.014100000262260437},{"timestamp":1742401860000,"open":131.927,"high":131.927,"low":131.847,"close":131.857,"volume":0.12780000269412994},{"timestamp":1742401920000,"open":131.857,"high":131.857,"low":131.857,"close":131.857,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":131.747,"high":131.747,"low":131.597,"close":131.647,"volume":0.10559999942779541},{"timestamp":1742402040000,"open":131.647,"high":131.807,"low":131.647,"close":131.807,"volume":0.18479999899864197},{"timestamp":1742402100000,"open":131.817,"high":131.827,"low":131.657,"close":131.797,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":131.657,"high":131.737,"low":131.657,"close":131.657,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":131.657,"high":131.787,"low":131.657,"close":131.747,"volume":0.10649999976158142},{"timestamp":1742402280000,"open":131.777,"high":131.817,"low":131.777,"close":131.817,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":131.837,"high":131.927,"low":131.827,"close":131.837,"volume":0.08009999990463257},{"timestamp":1742402400000,"open":131.827,"high":131.827,"low":131.787,"close":131.787,"volume":0.13199999928474426},{"timestamp":1742402460000,"open":131.787,"high":131.787,"low":131.617,"close":131.617,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":131.607,"high":131.607,"low":131.607,"close":131.607,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":131.597,"high":131.607,"low":131.597,"close":131.607,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":131.607,"high":131.607,"low":131.557,"close":131.597,"volume":0.06689999997615814},{"timestamp":1742403000000,"open":131.597,"high":131.597,"low":131.597,"close":131.597,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":131.527,"high":131.527,"low":131.527,"close":131.527,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":131.547,"high":131.547,"low":131.407,"close":131.437,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":131.537,"high":131.627,"low":131.437,"close":131.577,"volume":0.13379999995231628},{"timestamp":1742403240000,"open":131.637,"high":131.637,"low":131.607,"close":131.627,"volume":0.0494999997317791},{"timestamp":1742403300000,"open":131.627,"high":131.627,"low":131.627,"close":131.627,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":131.627,"high":131.627,"low":131.587,"close":131.597,"volume":0.12359999865293503},{"timestamp":1742403420000,"open":131.567,"high":131.567,"low":131.547,"close":131.547,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":131.547,"high":131.547,"low":131.547,"close":131.547,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":131.547,"high":131.547,"low":131.427,"close":131.427,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":131.387,"high":131.387,"low":131.387,"close":131.387,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":131.397,"high":131.457,"low":131.387,"close":131.387,"volume":0.093299999833107},{"timestamp":1742403780000,"open":131.387,"high":131.387,"low":131.387,"close":131.387,"volume":0.06599999964237213},{"timestamp":1742403840000,"open":131.387,"high":131.477,"low":131.387,"close":131.477,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":131.507,"high":131.507,"low":131.387,"close":131.427,"volume":0.15929999947547913},{"timestamp":1742403960000,"open":131.427,"high":131.457,"low":131.387,"close":131.407,"volume":0.09719999879598618},{"timestamp":1742404020000,"open":131.407,"high":131.507,"low":131.407,"close":131.447,"volume":0.1451999992132187},{"timestamp":1742404080000,"open":131.447,"high":131.487,"low":131.447,"close":131.487,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":131.487,"high":131.527,"low":131.417,"close":131.517,"volume":0.13199999928474426},{"timestamp":1742404200000,"open":131.517,"high":131.517,"low":131.517,"close":131.517,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":131.517,"high":131.517,"low":131.517,"close":131.517,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":131.517,"high":131.517,"low":131.417,"close":131.417,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":131.497,"high":131.497,"low":131.487,"close":131.487,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":131.477,"high":131.477,"low":131.317,"close":131.317,"volume":0.11460000276565552},{"timestamp":1742404500000,"open":131.327,"high":131.327,"low":131.327,"close":131.327,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":131.337,"high":131.337,"low":131.127,"close":131.127,"volume":0.15000000596046448},{"timestamp":1742404620000,"open":131.127,"high":131.167,"low":131.127,"close":131.167,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":131.157,"high":131.177,"low":131.157,"close":131.177,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":131.157,"high":131.297,"low":131.157,"close":131.287,"volume":0.0414000004529953},{"timestamp":1742404800000,"open":131.287,"high":131.287,"low":131.287,"close":131.287,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":131.297,"high":131.297,"low":131.227,"close":131.227,"volume":0.04859999939799309},{"timestamp":1742404920000,"open":131.157,"high":131.257,"low":131.157,"close":131.257,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":131.237,"high":131.267,"low":131.237,"close":131.267,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":131.237,"high":131.237,"low":131.157,"close":131.187,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":131.187,"high":131.187,"low":131.057,"close":131.057,"volume":0.06689999997615814},{"timestamp":1742405160000,"open":131.057,"high":131.067,"low":131.057,"close":131.067,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":131.177,"high":131.177,"low":130.887,"close":130.887,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":131.037,"high":131.117,"low":131.037,"close":131.087,"volume":0.07919999957084656},{"timestamp":1742405340000,"open":131.087,"high":131.107,"low":131.087,"close":131.107,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":131.107,"high":131.287,"low":131.107,"close":131.287,"volume":0.11879999935626984},{"timestamp":1742405460000,"open":131.037,"high":131.067,"low":130.887,"close":131.047,"volume":0.12060000002384186},{"timestamp":1742405520000,"open":131.047,"high":131.047,"low":130.887,"close":130.947,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":130.977,"high":131.127,"low":130.977,"close":131.097,"volume":0.10559999942779541},{"timestamp":1742405700000,"open":131.097,"high":131.157,"low":131.097,"close":131.157,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":131.147,"high":131.187,"low":131.097,"close":131.187,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":131.277,"high":131.277,"low":131.277,"close":131.277,"volume":0.014100000262260437},{"timestamp":1742405880000,"open":131.297,"high":131.297,"low":131.277,"close":131.277,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":131.277,"high":131.277,"low":131.277,"close":131.277,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":131.277,"high":131.277,"low":131.137,"close":131.137,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":131.137,"high":131.137,"low":130.977,"close":130.977,"volume":0.15839999914169312},{"timestamp":1742406180000,"open":131.037,"high":131.057,"low":130.977,"close":131.057,"volume":0.04050000011920929},{"timestamp":1742406240000,"open":131.077,"high":131.077,"low":131.077,"close":131.077,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":131.077,"high":131.077,"low":130.967,"close":131.067,"volume":0.093299999833107},{"timestamp":1742406360000,"open":131.067,"high":131.067,"low":130.947,"close":130.947,"volume":0.1460999995470047},{"timestamp":1742406420000,"open":130.947,"high":130.947,"low":130.937,"close":130.937,"volume":0.06599999964237213},{"timestamp":1742406480000,"open":130.967,"high":130.967,"low":130.937,"close":130.937,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":130.937,"high":130.967,"low":130.937,"close":130.967,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":130.967,"high":131.067,"low":130.967,"close":131.057,"volume":0.094200000166893},{"timestamp":1742406660000,"open":131.077,"high":131.227,"low":131.077,"close":131.227,"volume":0.08100000023841858},{"timestamp":1742406720000,"open":131.227,"high":131.227,"low":131.227,"close":131.227,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":131.237,"high":131.327,"low":131.237,"close":131.327,"volume":0.027300000190734863},{"timestamp":1742406840000,"open":131.287,"high":131.357,"low":131.287,"close":131.357,"volume":0.10649999976158142},{"timestamp":1742406900000,"open":131.387,"high":131.387,"low":131.387,"close":131.387,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":131.387,"high":131.387,"low":131.387,"close":131.387,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":131.457,"high":131.457,"low":131.347,"close":131.347,"volume":0.13770000636577606},{"timestamp":1742407080000,"open":131.347,"high":131.347,"low":131.227,"close":131.227,"volume":0.08820000290870667},{"timestamp":1742407140000,"open":131.317,"high":131.397,"low":131.207,"close":131.207,"volume":0.06780000030994415},{"timestamp":1742407200000,"open":131.207,"high":131.677,"low":130.667,"close":131.677,"volume":0.26100000739097595},{"timestamp":1742407260000,"open":131.677,"high":131.717,"low":131.457,"close":131.457,"volume":0.03959999978542328},{"timestamp":1742407320000,"open":131.457,"high":131.717,"low":131.457,"close":131.567,"volume":0.11460000276565552},{"timestamp":1742407380000,"open":131.637,"high":131.647,"low":131.637,"close":131.637,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":131.637,"high":131.637,"low":131.317,"close":131.427,"volume":0.10649999976158142},{"timestamp":1742407500000,"open":131.427,"high":131.427,"low":131.267,"close":131.297,"volume":0.258899986743927},{"timestamp":1742407560000,"open":131.267,"high":131.327,"low":131.217,"close":131.217,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":131.217,"high":131.387,"low":131.057,"close":131.387,"volume":0.10649999976158142},{"timestamp":1742407680000,"open":131.297,"high":131.417,"low":131.297,"close":131.407,"volume":0.11879999935626984},{"timestamp":1742407740000,"open":131.557,"high":131.557,"low":131.407,"close":131.407,"volume":0.05460000038146973},{"timestamp":1742407800000,"open":131.477,"high":131.667,"low":131.467,"close":131.647,"volume":0.09870000183582306},{"timestamp":1742407860000,"open":131.647,"high":131.747,"low":131.647,"close":131.747,"volume":0.10740000009536743},{"timestamp":1742407920000,"open":131.757,"high":131.757,"low":131.717,"close":131.747,"volume":0.10649999976158142},{"timestamp":1742407980000,"open":131.867,"high":131.877,"low":131.717,"close":131.717,"volume":0.19050000607967377},{"timestamp":1742408040000,"open":131.647,"high":131.737,"low":131.647,"close":131.737,"volume":0.05460000038146973},{"timestamp":1742408100000,"open":131.737,"high":131.737,"low":131.737,"close":131.737,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":131.857,"high":131.917,"low":131.787,"close":131.907,"volume":0.08190000057220459},{"timestamp":1742408220000,"open":131.917,"high":131.917,"low":131.787,"close":131.797,"volume":0.1023000031709671},{"timestamp":1742408280000,"open":131.807,"high":131.807,"low":131.807,"close":131.807,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":131.857,"high":131.857,"low":131.837,"close":131.837,"volume":0.06689999997615814},{"timestamp":1742408400000,"open":131.837,"high":131.837,"low":131.677,"close":131.677,"volume":0.08399999886751175},{"timestamp":1742408460000,"open":131.677,"high":131.677,"low":131.637,"close":131.637,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":131.647,"high":131.707,"low":131.647,"close":131.707,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":131.747,"high":131.747,"low":131.647,"close":131.697,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":131.707,"high":131.707,"low":131.637,"close":131.637,"volume":0.09239999949932098},{"timestamp":1742408760000,"open":131.637,"high":131.637,"low":131.507,"close":131.507,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":131.507,"high":131.727,"low":131.507,"close":131.537,"volume":0.16290000081062317},{"timestamp":1742408880000,"open":131.387,"high":131.387,"low":131.387,"close":131.387,"volume":0.026399999856948853},{"timestamp":1742408940000,"open":131.397,"high":131.497,"low":131.397,"close":131.407,"volume":0.1460999995470047},{"timestamp":1742409000000,"open":131.517,"high":131.717,"low":131.517,"close":131.627,"volume":0.09870000183582306},{"timestamp":1742409060000,"open":131.677,"high":131.827,"low":131.677,"close":131.827,"volume":0.06449999660253525},{"timestamp":1742409120000,"open":131.857,"high":132.117,"low":131.857,"close":132.117,"volume":0.0828000009059906},{"timestamp":1742409180000,"open":132.157,"high":132.187,"low":131.867,"close":131.867,"volume":0.21660000085830688},{"timestamp":1742409240000,"open":131.867,"high":131.887,"low":131.617,"close":131.887,"volume":0.13289999961853027},{"timestamp":1742409300000,"open":131.717,"high":132.037,"low":131.717,"close":131.917,"volume":0.17339999973773956},{"timestamp":1742409360000,"open":132.017,"high":132.017,"low":131.917,"close":131.917,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":131.917,"high":131.957,"low":131.917,"close":131.957,"volume":0.027300000190734863},{"timestamp":1742409480000,"open":131.957,"high":131.957,"low":131.667,"close":131.777,"volume":0.18569999933242798},{"timestamp":1742409540000,"open":131.777,"high":131.777,"low":131.717,"close":131.757,"volume":0.0989999994635582},{"timestamp":1742409600000,"open":131.727,"high":131.727,"low":131.707,"close":131.707,"volume":0.07079999893903732},{"timestamp":1742409660000,"open":131.707,"high":131.907,"low":131.667,"close":131.907,"volume":0.1737000048160553},{"timestamp":1742409720000,"open":131.907,"high":132.027,"low":131.737,"close":131.967,"volume":0.1370999962091446},{"timestamp":1742409780000,"open":132.007,"high":132.107,"low":132.007,"close":132.047,"volume":0.06870000064373016},{"timestamp":1742409840000,"open":132.057,"high":132.267,"low":132.047,"close":132.197,"volume":0.188400000333786},{"timestamp":1742409900000,"open":132.197,"high":132.197,"low":132.097,"close":132.097,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":132.037,"high":132.037,"low":131.887,"close":131.887,"volume":0.14159999787807465},{"timestamp":1742410020000,"open":131.807,"high":132.037,"low":131.807,"close":132.037,"volume":0.08100000023841858},{"timestamp":1742410080000,"open":132.037,"high":132.037,"low":131.847,"close":131.847,"volume":0.06689999997615814},{"timestamp":1742410140000,"open":131.847,"high":131.887,"low":131.817,"close":131.827,"volume":0.12780000269412994},{"timestamp":1742410200000,"open":131.937,"high":131.997,"low":131.777,"close":131.877,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":131.887,"high":131.987,"low":131.877,"close":131.927,"volume":0.06780000030994415},{"timestamp":1742410320000,"open":131.937,"high":132.15,"low":131.927,"close":132.097,"volume":0.1589999943971634},{"timestamp":1742410380000,"open":132.247,"high":132.307,"low":132.137,"close":132.267,"volume":0.11100000143051147},{"timestamp":1742410440000,"open":132.357,"high":132.357,"low":132.267,"close":132.267,"volume":0.1632000058889389},{"timestamp":1742410500000,"open":132.097,"high":132.427,"low":132.097,"close":132.297,"volume":0.0828000009059906},{"timestamp":1742410560000,"open":132.357,"high":132.377,"low":132.297,"close":132.297,"volume":0.09239999949932098},{"timestamp":1742410620000,"open":132.357,"high":132.427,"low":132.297,"close":132.297,"volume":0.09989999979734421},{"timestamp":1742410680000,"open":132.347,"high":132.357,"low":132.257,"close":132.257,"volume":0.11969999969005585},{"timestamp":1742410740000,"open":132.257,"high":132.287,"low":132.257,"close":132.257,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":132.277,"high":132.367,"low":132.257,"close":132.367,"volume":0.1251000016927719},{"timestamp":1742410860000,"open":132.367,"high":132.387,"low":132.237,"close":132.237,"volume":0.3546000123023987},{"timestamp":1742410920000,"open":132.237,"high":132.297,"low":132.177,"close":132.297,"volume":0.2847000062465668},{"timestamp":1742410980000,"open":132.297,"high":132.297,"low":132.257,"close":132.277,"volume":0.0494999997317791},{"timestamp":1742411040000,"open":132.367,"high":132.367,"low":132.277,"close":132.327,"volume":0.14190000295639038},{"timestamp":1742411100000,"open":132.307,"high":132.507,"low":132.307,"close":132.487,"volume":0.13410000503063202},{"timestamp":1742411160000,"open":132.527,"high":132.527,"low":132.487,"close":132.487,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":132.487,"high":132.617,"low":132.487,"close":132.567,"volume":0.08190000057220459},{"timestamp":1742411280000,"open":132.567,"high":132.827,"low":132.567,"close":132.767,"volume":0.12060000002384186},{"timestamp":1742411340000,"open":132.767,"high":132.847,"low":132.597,"close":132.717,"volume":0.07259999960660934},{"timestamp":1742411400000,"open":132.717,"high":132.907,"low":132.717,"close":132.737,"volume":0.2345999926328659},{"timestamp":1742411460000,"open":132.817,"high":132.817,"low":132.547,"close":132.547,"volume":0.3375000059604645},{"timestamp":1742411520000,"open":132.547,"high":132.547,"low":132.347,"close":132.507,"volume":0.16680000722408295},{"timestamp":1742411580000,"open":132.477,"high":132.497,"low":132.347,"close":132.497,"volume":0.15839999914169312},{"timestamp":1742411640000,"open":132.517,"high":132.717,"low":132.517,"close":132.517,"volume":0.16110000014305115},{"timestamp":1742411700000,"open":132.687,"high":132.807,"low":132.507,"close":132.627,"volume":0.17820000648498535},{"timestamp":1742411760000,"open":132.637,"high":132.807,"low":132.627,"close":132.627,"volume":0.17430000007152557},{"timestamp":1742411820000,"open":132.747,"high":132.787,"low":132.627,"close":132.627,"volume":0.14880000054836273},{"timestamp":1742411880000,"open":132.627,"high":132.737,"low":132.347,"close":132.347,"volume":0.31529998779296875},{"timestamp":1742411940000,"open":132.347,"high":132.417,"low":132.257,"close":132.257,"volume":0.11969999969005585},{"timestamp":1742412000000,"open":132.257,"high":132.257,"low":131.647,"close":131.697,"volume":0.18539999425411224},{"timestamp":1742412060000,"open":131.697,"high":131.942,"low":131.697,"close":131.847,"volume":0.12240000069141388},{"timestamp":1742412180000,"open":131.847,"high":131.847,"low":131.007,"close":131.627,"volume":0.21539999544620514},{"timestamp":1742412240000,"open":131.627,"high":131.857,"low":131.627,"close":131.817,"volume":0.08100000023841858},{"timestamp":1742412300000,"open":131.797,"high":131.937,"low":131.797,"close":131.867,"volume":0.14190000295639038},{"timestamp":1742412360000,"open":131.867,"high":131.867,"low":131.807,"close":131.807,"volume":0.11879999935626984},{"timestamp":1742412420000,"open":131.727,"high":131.747,"low":131.627,"close":131.627,"volume":0.15929999947547913},{"timestamp":1742412480000,"open":131.667,"high":131.697,"low":131.477,"close":131.477,"volume":0.18719999492168427},{"timestamp":1742412540000,"open":131.447,"high":131.547,"low":131.447,"close":131.477,"volume":0.16019999980926514},{"timestamp":1742412600000,"open":131.527,"high":131.817,"low":131.527,"close":131.757,"volume":0.15780000388622284},{"timestamp":1742412660000,"open":131.757,"high":131.885,"low":131.727,"close":131.727,"volume":0.19740000367164612},{"timestamp":1742412720000,"open":131.737,"high":131.957,"low":131.737,"close":131.837,"volume":0.17190000414848328},{"timestamp":1742412780000,"open":131.877,"high":131.987,"low":131.877,"close":131.907,"volume":0.13379999995231628},{"timestamp":1742412840000,"open":132.007,"high":132.077,"low":131.907,"close":131.907,"volume":0.11969999969005585},{"timestamp":1742412900000,"open":131.907,"high":131.907,"low":131.567,"close":131.567,"volume":0.08820000290870667},{"timestamp":1742412960000,"open":131.717,"high":131.897,"low":131.717,"close":131.897,"volume":0.15929999947547913},{"timestamp":1742413020000,"open":131.897,"high":131.897,"low":131.707,"close":131.707,"volume":0.15360000729560852},{"timestamp":1742413080000,"open":131.707,"high":132.047,"low":131.707,"close":131.927,"volume":0.3393000066280365},{"timestamp":1742413140000,"open":131.887,"high":131.927,"low":131.887,"close":131.927,"volume":0.053700000047683716},{"timestamp":1742413200000,"open":131.887,"high":132.237,"low":131.887,"close":132.027,"volume":0.1907999962568283},{"timestamp":1742413260000,"open":132.157,"high":132.447,"low":132.157,"close":132.447,"volume":0.15060000121593475},{"timestamp":1742413320000,"open":132.397,"high":132.397,"low":132.147,"close":132.167,"volume":0.23340000212192535},{"timestamp":1742413380000,"open":132.267,"high":132.307,"low":132.187,"close":132.207,"volume":0.20069999992847443},{"timestamp":1742413440000,"open":132.377,"high":132.477,"low":132.247,"close":132.447,"volume":0.1728000044822693},{"timestamp":1742413500000,"open":132.447,"high":132.467,"low":132.447,"close":132.467,"volume":0.08009999990463257},{"timestamp":1742413560000,"open":132.467,"high":132.467,"low":132.277,"close":132.277,"volume":0.12449999898672104},{"timestamp":1742413620000,"open":132.237,"high":132.407,"low":132.237,"close":132.367,"volume":0.2939999997615814},{"timestamp":1742413680000,"open":132.267,"high":132.387,"low":132.267,"close":132.327,"volume":0.10649999976158142},{"timestamp":1742413740000,"open":132.347,"high":132.407,"low":132.347,"close":132.347,"volume":0.10559999942779541},{"timestamp":1742413800000,"open":132.317,"high":132.317,"low":132.087,"close":132.097,"volume":0.3813000023365021},{"timestamp":1742413860000,"open":132.097,"high":132.097,"low":131.917,"close":131.967,"volume":0.27059999108314514},{"timestamp":1742413920000,"open":131.917,"high":131.977,"low":131.917,"close":131.977,"volume":0.053700000047683716},{"timestamp":1742413980000,"open":131.977,"high":132.277,"low":131.977,"close":132.237,"volume":0.3440999984741211},{"timestamp":1742414040000,"open":132.257,"high":132.397,"low":132.237,"close":132.277,"volume":0.2198999971151352},{"timestamp":1742414100000,"open":132.277,"high":132.307,"low":132.007,"close":132.117,"volume":0.41909998655319214},{"timestamp":1742414160000,"open":132.087,"high":132.227,"low":132.047,"close":132.187,"volume":0.28529998660087585},{"timestamp":1742414220000,"open":132.217,"high":132.217,"low":132.047,"close":132.047,"volume":0.48989999294281006},{"timestamp":1742414280000,"open":132.087,"high":132.127,"low":132.007,"close":132.007,"volume":0.3384000062942505},{"timestamp":1742414340000,"open":132.027,"high":132.087,"low":131.757,"close":131.95,"volume":0.8792999982833862}]