[{"timestamp":1742391000000,"open":132.542,"high":132.542,"low":132.542,"close":132.542,"volume":0.026399999856948853},{"timestamp":1742391060000,"open":131.502,"high":131.502,"low":130.492,"close":130.492,"volume":0.03539999946951866},{"timestamp":1742391180000,"open":131.292,"high":131.552,"low":131.292,"close":131.552,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":131.742,"high":131.742,"low":131.552,"close":131.552,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":131.952,"high":132.102,"low":131.952,"close":132.102,"volume":0.027300000190734863},{"timestamp":1742391360000,"open":132.272,"high":132.272,"low":132.272,"close":132.272,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":132.362,"high":132.362,"low":132.362,"close":132.362,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":132.362,"high":132.362,"low":131.772,"close":131.772,"volume":0.022199999541044235},{"timestamp":1742392020000,"open":131.602,"high":131.602,"low":131.602,"close":131.602,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":132.132,"high":132.542,"low":132.132,"close":132.542,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":132.542,"high":132.542,"low":132.542,"close":132.542,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":132.462,"high":132.462,"low":132.462,"close":132.462,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":132.462,"high":132.462,"low":132.462,"close":132.462,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":132.462,"high":132.462,"low":132.462,"close":132.462,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":132.282,"high":132.282,"low":132.282,"close":132.282,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":132.282,"high":132.282,"low":132.282,"close":132.282,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":132.282,"high":132.282,"low":131.922,"close":131.922,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":132.052,"high":132.052,"low":132.052,"close":132.052,"volume":0.0008999999845400453},{"timestamp":1742393220000,"open":131.822,"high":131.822,"low":131.822,"close":131.822,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":131.792,"high":131.792,"low":131.792,"close":131.792,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":131.792,"high":131.792,"low":131.792,"close":131.792,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":131.792,"high":132.022,"low":131.792,"close":132.022,"volume":0.06689999997615814},{"timestamp":1742393700000,"open":132.022,"high":132.022,"low":131.982,"close":131.982,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":131.882,"high":131.882,"low":131.882,"close":131.882,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":131.882,"high":131.882,"low":131.882,"close":131.882,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":131.882,"high":132.012,"low":131.882,"close":132.012,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":132.062,"high":132.082,"low":132.062,"close":132.082,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":132.082,"high":132.082,"low":132.082,"close":132.082,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":132.082,"high":132.122,"low":131.862,"close":131.862,"volume":0.13289999961853027},{"timestamp":1742394540000,"open":131.862,"high":131.862,"low":131.862,"close":131.862,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":131.862,"high":131.862,"low":131.862,"close":131.862,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":131.862,"high":131.862,"low":131.542,"close":131.672,"volume":0.04859999939799309},{"timestamp":1742394840000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":131.542,"high":131.542,"low":131.542,"close":131.542,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":131.542,"high":131.542,"low":131.542,"close":131.542,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":131.632,"high":131.632,"low":131.632,"close":131.632,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":131.632,"high":131.632,"low":131.542,"close":131.542,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":131.542,"high":131.542,"low":131.372,"close":131.372,"volume":0.07500000298023224},{"timestamp":1742395440000,"open":131.372,"high":131.372,"low":131.372,"close":131.372,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":131.372,"high":131.372,"low":131.372,"close":131.372,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":131.372,"high":131.372,"low":131.102,"close":131.102,"volume":0.12780000269412994},{"timestamp":1742395620000,"open":131.102,"high":131.302,"low":131.102,"close":131.192,"volume":0.10740000009536743},{"timestamp":1742395680000,"open":131.102,"high":131.102,"low":131.102,"close":131.102,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":131.162,"high":131.162,"low":131.162,"close":131.162,"volume":0.0008999999845400453},{"timestamp":1742395980000,"open":131.192,"high":131.192,"low":131.192,"close":131.192,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":131.192,"high":131.242,"low":131.192,"close":131.242,"volume":0.04050000011920929},{"timestamp":1742396160000,"open":131.162,"high":131.272,"low":131.162,"close":131.272,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":131.162,"high":131.312,"low":131.162,"close":131.282,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":131.282,"high":131.282,"low":131.282,"close":131.282,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":131.282,"high":131.282,"low":131.192,"close":131.192,"volume":0.08820000290870667},{"timestamp":1742396460000,"open":131.192,"high":131.192,"low":131.042,"close":131.062,"volume":0.14190000295639038},{"timestamp":1742396520000,"open":131.062,"high":131.092,"low":131.062,"close":131.062,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":131.062,"high":131.062,"low":130.912,"close":130.912,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":130.912,"high":130.912,"low":130.902,"close":130.902,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":130.902,"high":130.902,"low":130.672,"close":130.672,"volume":0.09239999949932098},{"timestamp":1742396760000,"open":130.672,"high":130.672,"low":130.672,"close":130.672,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":130.672,"high":130.672,"low":130.672,"close":130.672,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":130.672,"high":130.672,"low":130.672,"close":130.672,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":130.672,"high":130.822,"low":130.672,"close":130.822,"volume":0.027300000190734863},{"timestamp":1742397000000,"open":130.822,"high":130.822,"low":130.822,"close":130.822,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":130.672,"high":130.872,"low":130.672,"close":130.872,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":130.672,"high":130.992,"low":130.672,"close":130.672,"volume":0.093299999833107},{"timestamp":1742397180000,"open":131.005,"high":131.092,"low":131.005,"close":131.092,"volume":0.06689999997615814},{"timestamp":1742397240000,"open":131.182,"high":131.192,"low":131.092,"close":131.142,"volume":0.093299999833107},{"timestamp":1742397360000,"open":131.142,"high":131.142,"low":131.142,"close":131.142,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":131.142,"high":131.142,"low":131.132,"close":131.132,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":131.132,"high":131.132,"low":131.132,"close":131.132,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":131.132,"high":131.132,"low":131.132,"close":131.132,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":131.132,"high":131.132,"low":131.132,"close":131.132,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":130.942,"high":130.952,"low":130.942,"close":130.952,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":130.952,"high":130.952,"low":130.952,"close":130.952,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":130.952,"high":130.952,"low":130.952,"close":130.952,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":130.952,"high":130.952,"low":130.952,"close":130.952,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":130.952,"high":130.952,"low":130.952,"close":130.952,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":130.952,"high":131.002,"low":130.952,"close":131.002,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":131.002,"high":131.022,"low":131.002,"close":131.022,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":131.022,"high":131.222,"low":131.022,"close":131.212,"volume":0.10649999976158142},{"timestamp":1742398440000,"open":131.192,"high":131.192,"low":130.952,"close":130.952,"volume":0.061799999326467514},{"timestamp":1742398500000,"open":130.942,"high":130.942,"low":130.942,"close":130.942,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":130.942,"high":131.022,"low":130.942,"close":130.942,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":130.942,"high":130.982,"low":130.942,"close":130.982,"volume":0.08009999990463257},{"timestamp":1742398680000,"open":130.982,"high":130.982,"low":130.982,"close":130.982,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":130.982,"high":131.072,"low":130.982,"close":131.022,"volume":0.093299999833107},{"timestamp":1742398800000,"open":131.022,"high":131.022,"low":131.022,"close":131.022,"volume":0.2508000135421753},{"timestamp":1742398860000,"open":131.022,"high":131.022,"low":131.022,"close":131.022,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":131.032,"high":131.062,"low":131.022,"close":131.052,"volume":0.12060000002384186},{"timestamp":1742398980000,"open":131.052,"high":131.092,"low":131.052,"close":131.092,"volume":0.13199999928474426},{"timestamp":1742399040000,"open":131.022,"high":131.032,"low":131.022,"close":131.032,"volume":0.027300000190734863},{"timestamp":1742399100000,"open":131.022,"high":131.042,"low":131.022,"close":131.042,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":131.142,"high":131.342,"low":131.142,"close":131.252,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":131.292,"high":131.352,"low":131.252,"close":131.352,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":131.352,"high":131.432,"low":131.302,"close":131.432,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":131.522,"high":131.522,"low":131.432,"close":131.432,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":131.602,"high":131.642,"low":131.522,"close":131.522,"volume":0.03539999946951866},{"timestamp":1742399640000,"open":131.522,"high":131.522,"low":131.522,"close":131.522,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":131.522,"high":131.522,"low":131.522,"close":131.522,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":131.522,"high":131.522,"low":131.522,"close":131.522,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":131.522,"high":131.522,"low":131.522,"close":131.522,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":131.552,"high":131.652,"low":131.552,"close":131.652,"volume":0.06599999964237213},{"timestamp":1742400060000,"open":131.652,"high":131.652,"low":131.652,"close":131.652,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":131.722,"high":131.722,"low":131.652,"close":131.652,"volume":0.07919999957084656},{"timestamp":1742400180000,"open":131.652,"high":131.652,"low":131.652,"close":131.652,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.052799999713897705},{"timestamp":1742400420000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":131.752,"high":131.752,"low":131.752,"close":131.752,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":131.752,"high":131.752,"low":131.752,"close":131.752,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":131.802,"high":131.832,"low":131.762,"close":131.762,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":131.572,"high":131.572,"low":131.572,"close":131.572,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":131.672,"high":131.732,"low":131.672,"close":131.672,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":131.552,"high":131.552,"low":131.552,"close":131.552,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":131.622,"high":131.622,"low":131.622,"close":131.622,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":131.622,"high":131.622,"low":131.622,"close":131.622,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":131.632,"high":131.662,"low":131.632,"close":131.662,"volume":0.028200000524520874},{"timestamp":1742402280000,"open":131.632,"high":131.652,"low":131.632,"close":131.652,"volume":0.06599999964237213},{"timestamp":1742402340000,"open":131.632,"high":131.642,"low":131.632,"close":131.642,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":131.642,"high":131.642,"low":131.642,"close":131.642,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":131.662,"high":131.692,"low":131.662,"close":131.692,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":131.672,"high":131.672,"low":131.672,"close":131.672,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":131.672,"high":131.772,"low":131.672,"close":131.772,"volume":0.05460000038146973},{"timestamp":1742403060000,"open":131.782,"high":131.802,"low":131.622,"close":131.622,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":131.622,"high":131.812,"low":131.622,"close":131.812,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":131.622,"high":131.812,"low":131.622,"close":131.702,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":131.712,"high":131.712,"low":131.712,"close":131.712,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":131.722,"high":131.722,"low":131.722,"close":131.722,"volume":0.027300000190734863},{"timestamp":1742403360000,"open":131.712,"high":131.712,"low":131.712,"close":131.712,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":131.712,"high":131.712,"low":131.552,"close":131.632,"volume":0.07590000331401825},{"timestamp":1742403480000,"open":131.592,"high":131.662,"low":131.592,"close":131.662,"volume":0.014100000262260437},{"timestamp":1742403540000,"open":131.642,"high":131.662,"low":131.592,"close":131.592,"volume":0.027300000190734863},{"timestamp":1742403780000,"open":131.592,"high":131.592,"low":131.492,"close":131.492,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":131.382,"high":131.502,"low":131.382,"close":131.502,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":131.382,"high":131.382,"low":131.382,"close":131.382,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":131.442,"high":131.442,"low":131.442,"close":131.442,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":131.352,"high":131.352,"low":131.352,"close":131.352,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":131.282,"high":131.282,"low":131.282,"close":131.282,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":131.282,"high":131.282,"low":131.282,"close":131.282,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":131.282,"high":131.282,"low":131.282,"close":131.282,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":131.372,"high":131.392,"low":131.342,"close":131.392,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":131.392,"high":131.392,"low":131.282,"close":131.282,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":131.322,"high":131.322,"low":131.322,"close":131.322,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":131.282,"high":131.282,"low":131.282,"close":131.282,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":131.342,"high":131.342,"low":131.282,"close":131.282,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":131.282,"high":131.282,"low":131.212,"close":131.212,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":131.212,"high":131.212,"low":131.172,"close":131.172,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":131.232,"high":131.232,"low":131.232,"close":131.232,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":131.192,"high":131.192,"low":131.142,"close":131.172,"volume":0.04859999939799309},{"timestamp":1742405400000,"open":131.172,"high":131.172,"low":131.172,"close":131.172,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":131.212,"high":131.212,"low":131.212,"close":131.212,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":131.262,"high":131.412,"low":131.262,"close":131.392,"volume":0.094200000166893},{"timestamp":1742405820000,"open":131.392,"high":131.392,"low":131.392,"close":131.392,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":131.412,"high":131.412,"low":131.412,"close":131.412,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":131.502,"high":131.502,"low":131.482,"close":131.502,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":131.492,"high":131.492,"low":131.492,"close":131.492,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":131.432,"high":131.432,"low":131.432,"close":131.432,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":131.492,"high":131.492,"low":131.492,"close":131.492,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":131.492,"high":131.492,"low":131.492,"close":131.492,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":131.432,"high":131.432,"low":131.392,"close":131.392,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":131.432,"high":131.432,"low":131.362,"close":131.362,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":131.312,"high":131.312,"low":131.172,"close":131.212,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":131.242,"high":131.242,"low":131.242,"close":131.242,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":131.242,"high":131.302,"low":131.242,"close":131.262,"volume":0.093299999833107},{"timestamp":1742406660000,"open":131.262,"high":131.262,"low":131.262,"close":131.262,"volume":0.013199999928474426},{"timestamp":1742406720000,"open":131.242,"high":131.242,"low":131.242,"close":131.242,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":131.242,"high":131.252,"low":131.242,"close":131.252,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":131.372,"high":131.372,"low":131.302,"close":131.302,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":131.252,"high":131.302,"low":131.252,"close":131.252,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":131.302,"high":131.302,"low":131.252,"close":131.252,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":130.902,"high":131.122,"low":129.732,"close":131.122,"volume":0.055799998342990875},{"timestamp":1742407260000,"open":131.122,"high":131.122,"low":131.042,"close":131.042,"volume":0.06599999964237213},{"timestamp":1742407320000,"open":131.042,"high":131.042,"low":131.042,"close":131.042,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":131.042,"high":131.572,"low":131.042,"close":131.482,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":131.492,"high":131.492,"low":131.492,"close":131.492,"volume":0.013199999928474426},{"timestamp":1742407500000,"open":131.502,"high":131.502,"low":131.352,"close":131.352,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":131.362,"high":131.362,"low":131.332,"close":131.332,"volume":0.03959999978542328},{"timestamp":1742407680000,"open":131.562,"high":131.562,"low":131.522,"close":131.562,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":131.692,"high":131.692,"low":131.572,"close":131.692,"volume":0.01590000092983246},{"timestamp":1742407800000,"open":131.692,"high":131.872,"low":131.692,"close":131.732,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":131.872,"high":131.882,"low":131.732,"close":131.882,"volume":0.0414000004529953},{"timestamp":1742407920000,"open":131.882,"high":131.882,"low":131.732,"close":131.872,"volume":0.0494999997317791},{"timestamp":1742407980000,"open":131.872,"high":131.872,"low":131.732,"close":131.732,"volume":0.022199999541044235},{"timestamp":1742408160000,"open":131.732,"high":131.732,"low":131.732,"close":131.732,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":131.742,"high":131.742,"low":131.742,"close":131.742,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":131.752,"high":131.752,"low":131.752,"close":131.752,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":131.812,"high":131.812,"low":131.732,"close":131.752,"volume":0.07919999957084656},{"timestamp":1742408520000,"open":131.752,"high":131.752,"low":131.752,"close":131.752,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":131.812,"high":131.812,"low":131.752,"close":131.752,"volume":0.06599999964237213},{"timestamp":1742408640000,"open":131.762,"high":131.762,"low":131.582,"close":131.582,"volume":0.03629999980330467},{"timestamp":1742408700000,"open":131.582,"high":131.582,"low":131.572,"close":131.582,"volume":0.052799999713897705},{"timestamp":1742408940000,"open":131.542,"high":131.642,"low":131.532,"close":131.532,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":131.642,"high":131.672,"low":131.642,"close":131.672,"volume":0.0017999999690800905},{"timestamp":1742409060000,"open":131.642,"high":131.842,"low":131.642,"close":131.842,"volume":0.06870000064373016},{"timestamp":1742409120000,"open":131.832,"high":131.872,"low":131.832,"close":131.872,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":131.832,"high":131.842,"low":131.832,"close":131.842,"volume":0.026399999856948853},{"timestamp":1742409240000,"open":131.682,"high":131.732,"low":131.572,"close":131.732,"volume":0.08009999990463257},{"timestamp":1742409300000,"open":131.742,"high":131.742,"low":131.572,"close":131.572,"volume":0.052799999713897705},{"timestamp":1742409360000,"open":131.742,"high":131.792,"low":131.742,"close":131.752,"volume":0.053700000047683716},{"timestamp":1742409420000,"open":131.762,"high":131.762,"low":131.762,"close":131.762,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":131.742,"high":131.752,"low":131.672,"close":131.732,"volume":0.06689999997615814},{"timestamp":1742409540000,"open":131.742,"high":131.742,"low":131.682,"close":131.682,"volume":0.04050000011920929},{"timestamp":1742409660000,"open":131.702,"high":131.712,"low":131.702,"close":131.712,"volume":0.014999999664723873},{"timestamp":1742409720000,"open":131.702,"high":131.792,"low":131.612,"close":131.792,"volume":0.1469999998807907},{"timestamp":1742409780000,"open":131.802,"high":131.932,"low":131.802,"close":131.862,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":131.972,"high":132.032,"low":131.972,"close":131.972,"volume":0.053700000047683716},{"timestamp":1742409900000,"open":131.982,"high":131.982,"low":131.982,"close":131.982,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":131.972,"high":131.992,"low":131.972,"close":131.992,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":131.992,"high":131.992,"low":131.992,"close":131.992,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":132.022,"high":132.022,"low":131.832,"close":131.832,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":131.832,"high":131.832,"low":131.792,"close":131.802,"volume":0.093299999833107},{"timestamp":1742410260000,"open":131.802,"high":131.802,"low":131.802,"close":131.802,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":131.822,"high":131.882,"low":131.812,"close":131.882,"volume":0.06870000064373016},{"timestamp":1742410380000,"open":131.902,"high":132.112,"low":131.902,"close":132.062,"volume":0.05820000171661377},{"timestamp":1742410440000,"open":132.012,"high":132.012,"low":131.902,"close":131.902,"volume":0.03959999978542328},{"timestamp":1742410560000,"open":131.942,"high":131.942,"low":131.942,"close":131.942,"volume":0.0008999999845400453},{"timestamp":1742410620000,"open":131.942,"high":132.172,"low":131.942,"close":131.942,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":131.942,"high":132.112,"low":131.942,"close":132.112,"volume":0.0414000004529953},{"timestamp":1742410740000,"open":132.192,"high":132.262,"low":132.112,"close":132.262,"volume":0.06870000064373016},{"timestamp":1742410800000,"open":132.272,"high":132.272,"low":132.242,"close":132.262,"volume":0.05460000038146973},{"timestamp":1742410860000,"open":132.272,"high":132.272,"low":132.272,"close":132.272,"volume":0.0008999999845400453},{"timestamp":1742410920000,"open":132.272,"high":132.272,"low":131.772,"close":131.932,"volume":0.10140000283718109},{"timestamp":1742410980000,"open":131.932,"high":132.062,"low":131.932,"close":131.962,"volume":0.06689999997615814},{"timestamp":1742411040000,"open":131.962,"high":131.962,"low":131.962,"close":131.962,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":131.962,"high":132.302,"low":131.962,"close":132.172,"volume":0.09179999679327011},{"timestamp":1742411160000,"open":132.172,"high":132.172,"low":132.102,"close":132.102,"volume":0.07500000298023224},{"timestamp":1742411220000,"open":132.112,"high":132.242,"low":132.112,"close":132.232,"volume":0.05460000038146973},{"timestamp":1742411280000,"open":132.322,"high":132.322,"low":132.242,"close":132.242,"volume":0.014100000262260437},{"timestamp":1742411340000,"open":132.232,"high":132.342,"low":132.232,"close":132.342,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":132.342,"high":132.342,"low":132.342,"close":132.342,"volume":0.013199999928474426},{"timestamp":1742411460000,"open":132.552,"high":132.552,"low":132.342,"close":132.342,"volume":0.05460000038146973},{"timestamp":1742411520000,"open":132.342,"high":132.382,"low":132.342,"close":132.382,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":132.382,"high":132.382,"low":132.272,"close":132.272,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":132.232,"high":132.232,"low":132.232,"close":132.232,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":132.232,"high":132.232,"low":132.232,"close":132.232,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":132.262,"high":132.262,"low":132.262,"close":132.262,"volume":0.013199999928474426},{"timestamp":1742411880000,"open":132.262,"high":132.462,"low":132.262,"close":132.382,"volume":0.0828000009059906},{"timestamp":1742412000000,"open":132.402,"high":132.402,"low":132.232,"close":132.232,"volume":0.07590000331401825},{"timestamp":1742412060000,"open":132.072,"high":132.072,"low":132.072,"close":132.072,"volume":0.03959999978542328},{"timestamp":1742412120000,"open":132.172,"high":132.202,"low":132.072,"close":132.202,"volume":0.11729999631643295},{"timestamp":1742412180000,"open":132.202,"high":132.282,"low":132.172,"close":132.172,"volume":0.052799999713897705},{"timestamp":1742412240000,"open":132.172,"high":132.172,"low":131.962,"close":131.962,"volume":0.08820000290870667},{"timestamp":1742412300000,"open":131.962,"high":131.962,"low":131.962,"close":131.962,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":131.952,"high":131.952,"low":131.952,"close":131.952,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":131.952,"high":131.952,"low":131.742,"close":131.742,"volume":0.08820000290870667},{"timestamp":1742412480000,"open":131.802,"high":131.862,"low":131.732,"close":131.732,"volume":0.06270000338554382},{"timestamp":1742412540000,"open":131.732,"high":131.732,"low":131.432,"close":131.492,"volume":0.08399999886751175},{"timestamp":1742412600000,"open":131.792,"high":131.932,"low":131.502,"close":131.922,"volume":0.13289999961853027},{"timestamp":1742412660000,"open":131.922,"high":131.922,"low":131.662,"close":131.662,"volume":0.11940000206232071},{"timestamp":1742412720000,"open":131.722,"high":131.762,"low":131.722,"close":131.762,"volume":0.05460000038146973},{"timestamp":1742412780000,"open":131.662,"high":131.662,"low":131.662,"close":131.662,"volume":0.013199999928474426},{"timestamp":1742412840000,"open":131.732,"high":131.842,"low":131.732,"close":131.742,"volume":0.06870000064373016},{"timestamp":1742412900000,"open":131.752,"high":131.752,"low":131.662,"close":131.662,"volume":0.052799999713897705},{"timestamp":1742412960000,"open":131.662,"high":131.662,"low":131.312,"close":131.502,"volume":0.20880000293254852},{"timestamp":1742413020000,"open":131.502,"high":131.652,"low":131.312,"close":131.472,"volume":0.10920000076293945},{"timestamp":1742413080000,"open":131.582,"high":131.622,"low":131.582,"close":131.582,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":131.472,"high":131.472,"low":131.432,"close":131.432,"volume":0.052799999713897705},{"timestamp":1742413200000,"open":131.432,"high":131.632,"low":131.432,"close":131.612,"volume":0.12060000002384186},{"timestamp":1742413260000,"open":131.652,"high":131.852,"low":131.612,"close":131.782,"volume":0.1761000007390976},{"timestamp":1742413320000,"open":131.792,"high":131.872,"low":131.792,"close":131.812,"volume":0.11969999969005585},{"timestamp":1742413380000,"open":131.812,"high":131.982,"low":131.812,"close":131.922,"volume":0.09510000050067902},{"timestamp":1742413440000,"open":131.862,"high":131.992,"low":131.862,"close":131.862,"volume":0.13289999961853027},{"timestamp":1742413500000,"open":132.002,"high":132.152,"low":132.002,"close":132.032,"volume":0.08190000057220459},{"timestamp":1742413560000,"open":132.032,"high":132.142,"low":132.032,"close":132.142,"volume":0.03959999978542328},{"timestamp":1742413620000,"open":132.032,"high":132.032,"low":131.702,"close":131.872,"volume":0.21209999918937683},{"timestamp":1742413680000,"open":132.012,"high":132.072,"low":131.792,"close":131.912,"volume":0.0828000009059906},{"timestamp":1742413740000,"open":132.082,"high":132.192,"low":131.922,"close":132.132,"volume":0.17520000040531158},{"timestamp":1742413800000,"open":132.132,"high":132.132,"low":131.592,"close":131.592,"volume":0.257099986076355},{"timestamp":1742413860000,"open":131.592,"high":131.592,"low":131.432,"close":131.472,"volume":0.16169999539852142},{"timestamp":1742413920000,"open":131.432,"high":131.562,"low":131.432,"close":131.462,"volume":0.06780000030994415},{"timestamp":1742413980000,"open":131.472,"high":131.492,"low":131.472,"close":131.492,"volume":0.027300000190734863},{"timestamp":1742414040000,"open":131.552,"high":131.632,"low":131.532,"close":131.632,"volume":0.06870000064373016},{"timestamp":1742414100000,"open":131.692,"high":131.712,"low":131.632,"close":131.632,"volume":0.094200000166893},{"timestamp":1742414160000,"open":131.642,"high":131.642,"low":131.512,"close":131.512,"volume":0.07680000364780426},{"timestamp":1742414220000,"open":131.582,"high":131.622,"low":131.512,"close":131.602,"volume":0.21480000019073486},{"timestamp":1742414280000,"open":131.662,"high":131.672,"low":131.542,"close":131.542,"volume":0.21870000660419464},{"timestamp":1742414340000,"open":131.612,"high":131.642,"low":131.472,"close":131.472,"volume":0.23970000445842743}]