[{"timestamp":1742391000000,"open":132.956,"high":133.046,"low":132.806,"close":132.916,"volume":8.670000076293945},{"timestamp":1742391060000,"open":132.916,"high":132.916,"low":132.696,"close":132.706,"volume":7.980000019073486},{"timestamp":1742391120000,"open":132.706,"high":132.856,"low":132.696,"close":132.846,"volume":7.320000171661377},{"timestamp":1742391180000,"open":132.846,"high":132.966,"low":132.816,"close":132.966,"volume":6.71999979019165},{"timestamp":1742391240000,"open":132.966,"high":133.056,"low":132.966,"close":133.056,"volume":6.71999979019165},{"timestamp":1742391300000,"open":133.056,"high":133.066,"low":133.016,"close":133.046,"volume":4.650000095367432},{"timestamp":1742391360000,"open":133.066,"high":133.066,"low":132.916,"close":132.946,"volume":5.489999771118164},{"timestamp":1742391420000,"open":132.956,"high":132.956,"low":132.846,"close":132.846,"volume":5.550000190734863},{"timestamp":1742391480000,"open":132.846,"high":132.966,"low":132.846,"close":132.966,"volume":6.840000152587891},{"timestamp":1742391540000,"open":132.966,"high":132.976,"low":132.916,"close":132.966,"volume":4.409999847412109},{"timestamp":1742391600000,"open":132.966,"high":132.976,"low":132.906,"close":132.936,"volume":6.179999828338623},{"timestamp":1742391660000,"open":132.936,"high":132.966,"low":132.926,"close":132.956,"volume":2.5199999809265137},{"timestamp":1742391720000,"open":132.966,"high":132.996,"low":132.926,"close":132.946,"volume":5.519999980926514},{"timestamp":1742391780000,"open":132.956,"high":132.966,"low":132.936,"close":132.966,"volume":3.509999990463257},{"timestamp":1742391840000,"open":132.976,"high":132.986,"low":132.936,"close":132.946,"volume":3.7799999713897705},{"timestamp":1742391900000,"open":132.926,"high":133.006,"low":132.896,"close":132.986,"volume":2.940000057220459},{"timestamp":1742391960000,"open":132.986,"high":133.006,"low":132.906,"close":132.986,"volume":6.480000019073486},{"timestamp":1742392020000,"open":132.996,"high":133.086,"low":132.996,"close":133.086,"volume":2.2799999713897705},{"timestamp":1742392080000,"open":133.076,"high":133.096,"low":133.046,"close":133.046,"volume":2.9100000858306885},{"timestamp":1742392140000,"open":133.046,"high":133.066,"low":133.016,"close":133.016,"volume":3.930000066757202},{"timestamp":1742392200000,"open":133.016,"high":133.056,"low":133.006,"close":133.026,"volume":3.930000066757202},{"timestamp":1742392260000,"open":133.016,"high":133.076,"low":133.016,"close":133.056,"volume":3.119999885559082},{"timestamp":1742392320000,"open":133.046,"high":133.086,"low":133.016,"close":133.066,"volume":2.0399999618530273},{"timestamp":1742392380000,"open":133.086,"high":133.116,"low":133.086,"close":133.106,"volume":2.5199999809265137},{"timestamp":1742392440000,"open":133.106,"high":133.186,"low":133.096,"close":133.126,"volume":4.619999885559082},{"timestamp":1742392500000,"open":133.126,"high":133.186,"low":133.096,"close":133.166,"volume":4.260000228881836},{"timestamp":1742392560000,"open":133.176,"high":133.176,"low":133.106,"close":133.126,"volume":2.7300000190734863},{"timestamp":1742392620000,"open":133.116,"high":133.116,"low":133.056,"close":133.086,"volume":3.630000114440918},{"timestamp":1742392680000,"open":133.076,"high":133.076,"low":133.046,"close":133.046,"volume":2.490000009536743},{"timestamp":1742392740000,"open":133.056,"high":133.056,"low":133.006,"close":133.016,"volume":3.809999942779541},{"timestamp":1742392800000,"open":133.016,"high":133.026,"low":132.946,"close":132.966,"volume":5.460000038146973},{"timestamp":1742392860000,"open":132.966,"high":132.986,"low":132.946,"close":132.976,"volume":1.559999942779541},{"timestamp":1742392920000,"open":132.986,"high":133.036,"low":132.986,"close":133.036,"volume":4.050000190734863},{"timestamp":1742392980000,"open":133.036,"high":133.036,"low":132.966,"close":132.966,"volume":4.409999847412109},{"timestamp":1742393040000,"open":132.976,"high":132.996,"low":132.966,"close":132.966,"volume":2.3399999141693115},{"timestamp":1742393100000,"open":132.976,"high":133.016,"low":132.966,"close":132.966,"volume":2.2799999713897705},{"timestamp":1742393160000,"open":132.966,"high":132.966,"low":132.926,"close":132.946,"volume":3.75},{"timestamp":1742393220000,"open":132.966,"high":132.966,"low":132.926,"close":132.926,"volume":2.8499999046325684},{"timestamp":1742393280000,"open":132.926,"high":132.956,"low":132.926,"close":132.946,"volume":3.75},{"timestamp":1742393340000,"open":132.956,"high":133.046,"low":132.956,"close":133.036,"volume":2.700000047683716},{"timestamp":1742393400000,"open":133.046,"high":133.046,"low":132.966,"close":132.966,"volume":3},{"timestamp":1742393460000,"open":132.966,"high":133.006,"low":132.926,"close":132.986,"volume":3.7200000286102295},{"timestamp":1742393520000,"open":133.006,"high":133.006,"low":132.946,"close":132.946,"volume":2.8499999046325684},{"timestamp":1742393580000,"open":132.946,"high":132.976,"low":132.936,"close":132.936,"volume":1.2000000476837158},{"timestamp":1742393640000,"open":132.936,"high":132.996,"low":132.936,"close":132.976,"volume":2.609999895095825},{"timestamp":1742393700000,"open":132.976,"high":132.976,"low":132.946,"close":132.966,"volume":1.8899999856948853},{"timestamp":1742393760000,"open":132.966,"high":132.966,"low":132.886,"close":132.926,"volume":3.930000066757202},{"timestamp":1742393820000,"open":132.886,"high":132.966,"low":132.886,"close":132.956,"volume":4.199999809265137},{"timestamp":1742393880000,"open":132.966,"high":133.006,"low":132.956,"close":132.996,"volume":3.809999942779541},{"timestamp":1742393940000,"open":132.966,"high":133.046,"low":132.966,"close":133.046,"volume":3.450000047683716},{"timestamp":1742394000000,"open":133.016,"high":133.056,"low":133.006,"close":133.036,"volume":3.3299999237060547},{"timestamp":1742394060000,"open":133.026,"high":133.046,"low":132.996,"close":133.006,"volume":3.3299999237060547},{"timestamp":1742394120000,"open":133.006,"high":133.026,"low":132.996,"close":133.026,"volume":2.0399999618530273},{"timestamp":1742394180000,"open":133.006,"high":133.066,"low":133.006,"close":133.056,"volume":3.569999933242798},{"timestamp":1742394240000,"open":133.066,"high":133.116,"low":133.046,"close":133.106,"volume":2.130000114440918},{"timestamp":1742394300000,"open":133.106,"high":133.106,"low":133.056,"close":133.056,"volume":1.9800000190734863},{"timestamp":1742394360000,"open":133.086,"high":133.126,"low":133.076,"close":133.096,"volume":2.2799999713897705},{"timestamp":1742394420000,"open":133.096,"high":133.116,"low":133.076,"close":133.076,"volume":3.390000104904175},{"timestamp":1742394480000,"open":133.086,"high":133.086,"low":133.016,"close":133.026,"volume":3.299999952316284},{"timestamp":1742394540000,"open":133.026,"high":133.066,"low":133.026,"close":133.066,"volume":2.4000000953674316},{"timestamp":1742394600000,"open":133.066,"high":133.136,"low":133.036,"close":133.116,"volume":9.270000457763672},{"timestamp":1742394660000,"open":133.136,"high":133.156,"low":133.116,"close":133.136,"volume":5.010000228881836},{"timestamp":1742394720000,"open":133.136,"high":133.176,"low":133.126,"close":133.146,"volume":7.199999809265137},{"timestamp":1742394780000,"open":133.146,"high":133.146,"low":133.086,"close":133.126,"volume":7.46999979019165},{"timestamp":1742394840000,"open":133.136,"high":133.136,"low":133.086,"close":133.086,"volume":6.809999942779541},{"timestamp":1742394900000,"open":133.096,"high":133.166,"low":133.096,"close":133.136,"volume":4.920000076293945},{"timestamp":1742394960000,"open":133.146,"high":133.156,"low":133.116,"close":133.116,"volume":6.809999942779541},{"timestamp":1742395020000,"open":133.116,"high":133.156,"low":133.096,"close":133.146,"volume":7.170000076293945},{"timestamp":1742395080000,"open":133.166,"high":133.186,"low":133.126,"close":133.126,"volume":6.900000095367432},{"timestamp":1742395140000,"open":133.126,"high":133.126,"low":133.056,"close":133.056,"volume":5.039999961853027},{"timestamp":1742395200000,"open":133.086,"high":133.096,"low":133.076,"close":133.086,"volume":6.480000019073486},{"timestamp":1742395260000,"open":133.096,"high":133.096,"low":133.046,"close":133.046,"volume":4.920000076293945},{"timestamp":1742395320000,"open":133.076,"high":133.106,"low":133.026,"close":133.066,"volume":8.460000038146973},{"timestamp":1742395380000,"open":133.086,"high":133.116,"low":133.076,"close":133.086,"volume":4.800000190734863},{"timestamp":1742395440000,"open":133.076,"high":133.096,"low":133.066,"close":133.086,"volume":6.210000038146973},{"timestamp":1742395500000,"open":133.096,"high":133.126,"low":133.086,"close":133.106,"volume":4.289999961853027},{"timestamp":1742395560000,"open":133.106,"high":133.116,"low":133.056,"close":133.066,"volume":2.880000114440918},{"timestamp":1742395620000,"open":133.066,"high":133.156,"low":133.066,"close":133.116,"volume":6.960000038146973},{"timestamp":1742395680000,"open":133.116,"high":133.156,"low":133.106,"close":133.116,"volume":6.599999904632568},{"timestamp":1742395740000,"open":133.106,"high":133.156,"low":133.106,"close":133.136,"volume":5.21999979019165},{"timestamp":1742395800000,"open":133.146,"high":133.156,"low":133.136,"close":133.136,"volume":9.449999809265137},{"timestamp":1742395860000,"open":133.136,"high":133.156,"low":133.136,"close":133.146,"volume":4.440000057220459},{"timestamp":1742395920000,"open":133.146,"high":133.156,"low":133.106,"close":133.146,"volume":7.380000114440918},{"timestamp":1742395980000,"open":133.116,"high":133.186,"low":133.116,"close":133.146,"volume":7.230000019073486},{"timestamp":1742396040000,"open":133.146,"high":133.146,"low":133.106,"close":133.116,"volume":8.369999885559082},{"timestamp":1742396100000,"open":133.106,"high":133.136,"low":133.076,"close":133.076,"volume":5.099999904632568},{"timestamp":1742396160000,"open":133.076,"high":133.126,"low":133.076,"close":133.126,"volume":6},{"timestamp":1742396220000,"open":133.126,"high":133.146,"low":133.116,"close":133.136,"volume":6.210000038146973},{"timestamp":1742396280000,"open":133.136,"high":133.176,"low":133.136,"close":133.156,"volume":7.53000020980835},{"timestamp":1742396340000,"open":133.156,"high":133.156,"low":133.106,"close":133.136,"volume":3.2100000381469727},{"timestamp":1742396400000,"open":133.136,"high":133.176,"low":133.136,"close":133.166,"volume":5.789999961853027},{"timestamp":1742396460000,"open":133.166,"high":133.216,"low":133.166,"close":133.206,"volume":4.679999828338623},{"timestamp":1742396520000,"open":133.206,"high":133.256,"low":133.206,"close":133.236,"volume":7.650000095367432},{"timestamp":1742396580000,"open":133.236,"high":133.236,"low":133.206,"close":133.206,"volume":2.880000114440918},{"timestamp":1742396640000,"open":133.206,"high":133.206,"low":133.176,"close":133.176,"volume":2.369999885559082},{"timestamp":1742396700000,"open":133.166,"high":133.166,"low":133.116,"close":133.116,"volume":3.0899999141693115},{"timestamp":1742396760000,"open":133.116,"high":133.116,"low":133.096,"close":133.106,"volume":3.8399999141693115},{"timestamp":1742396820000,"open":133.106,"high":133.126,"low":133.106,"close":133.116,"volume":3.8399999141693115},{"timestamp":1742396880000,"open":133.126,"high":133.146,"low":133.116,"close":133.136,"volume":4.289999961853027},{"timestamp":1742396940000,"open":133.146,"high":133.186,"low":133.136,"close":133.176,"volume":5.010000228881836},{"timestamp":1742397000000,"open":133.176,"high":133.176,"low":133.146,"close":133.146,"volume":4.920000076293945},{"timestamp":1742397060000,"open":133.146,"high":133.166,"low":133.136,"close":133.156,"volume":4.050000190734863},{"timestamp":1742397120000,"open":133.156,"high":133.166,"low":133.116,"close":133.146,"volume":4.920000076293945},{"timestamp":1742397180000,"open":133.146,"high":133.196,"low":133.146,"close":133.186,"volume":4.170000076293945},{"timestamp":1742397240000,"open":133.186,"high":133.216,"low":133.186,"close":133.206,"volume":5.400000095367432},{"timestamp":1742397300000,"open":133.216,"high":133.236,"low":133.196,"close":133.216,"volume":5.369999885559082},{"timestamp":1742397360000,"open":133.226,"high":133.226,"low":133.166,"close":133.176,"volume":5.130000114440918},{"timestamp":1742397420000,"open":133.176,"high":133.176,"low":133.116,"close":133.116,"volume":3.75},{"timestamp":1742397480000,"open":133.116,"high":133.116,"low":133.066,"close":133.066,"volume":5.730000019073486},{"timestamp":1742397540000,"open":133.066,"high":133.086,"low":133.056,"close":133.056,"volume":1.440000057220459},{"timestamp":1742397600000,"open":133.056,"high":133.056,"low":133.056,"close":133.056,"volume":1.559999942779541},{"timestamp":1742397660000,"open":133.056,"high":133.136,"low":133.056,"close":133.126,"volume":6},{"timestamp":1742397720000,"open":133.126,"high":133.146,"low":133.116,"close":133.126,"volume":3.4800000190734863},{"timestamp":1742397780000,"open":133.116,"high":133.156,"low":133.116,"close":133.126,"volume":4.409999847412109},{"timestamp":1742397840000,"open":133.126,"high":133.126,"low":133.086,"close":133.086,"volume":5.400000095367432},{"timestamp":1742397900000,"open":133.086,"high":133.106,"low":133.056,"close":133.086,"volume":6.840000152587891},{"timestamp":1742397960000,"open":133.096,"high":133.126,"low":133.096,"close":133.096,"volume":7.739999771118164},{"timestamp":1742398020000,"open":133.096,"high":133.096,"low":133.056,"close":133.056,"volume":1.590000033378601},{"timestamp":1742398080000,"open":133.056,"high":133.056,"low":133.016,"close":133.016,"volume":2.819999933242798},{"timestamp":1742398140000,"open":133.016,"high":133.086,"low":133.006,"close":133.056,"volume":6.840000152587891},{"timestamp":1742398200000,"open":133.056,"high":133.106,"low":133.056,"close":133.066,"volume":6.840000152587891},{"timestamp":1742398260000,"open":133.066,"high":133.126,"low":133.066,"close":133.106,"volume":5.25},{"timestamp":1742398320000,"open":133.116,"high":133.146,"low":133.106,"close":133.136,"volume":6.690000057220459},{"timestamp":1742398380000,"open":133.136,"high":133.186,"low":133.126,"close":133.156,"volume":6.809999942779541},{"timestamp":1742398440000,"open":133.156,"high":133.166,"low":133.126,"close":133.126,"volume":4.53000020980835},{"timestamp":1742398500000,"open":133.126,"high":133.146,"low":133.106,"close":133.106,"volume":2.9700000286102295},{"timestamp":1742398560000,"open":133.096,"high":133.136,"low":133.096,"close":133.126,"volume":3.9600000381469727},{"timestamp":1742398620000,"open":133.136,"high":133.146,"low":133.106,"close":133.126,"volume":7.019999980926514},{"timestamp":1742398680000,"open":133.136,"high":133.186,"low":133.136,"close":133.176,"volume":5.25},{"timestamp":1742398740000,"open":133.196,"high":133.196,"low":133.136,"close":133.136,"volume":1.9199999570846558},{"timestamp":1742398800000,"open":133.136,"high":133.166,"low":133.136,"close":133.136,"volume":0.7200000286102295},{"timestamp":1742398860000,"open":133.196,"high":133.196,"low":133.146,"close":133.166,"volume":2.7300000190734863},{"timestamp":1742398920000,"open":133.146,"high":133.216,"low":133.146,"close":133.186,"volume":4.199999809265137},{"timestamp":1742398980000,"open":133.196,"high":133.196,"low":133.166,"close":133.166,"volume":2.369999885559082},{"timestamp":1742399040000,"open":133.166,"high":133.166,"low":133.126,"close":133.126,"volume":2.759999990463257},{"timestamp":1742399100000,"open":133.126,"high":133.186,"low":133.126,"close":133.176,"volume":6.809999942779541},{"timestamp":1742399160000,"open":133.166,"high":133.186,"low":133.116,"close":133.116,"volume":5.340000152587891},{"timestamp":1742399220000,"open":133.116,"high":133.236,"low":133.116,"close":133.236,"volume":5.489999771118164},{"timestamp":1742399280000,"open":133.226,"high":133.266,"low":133.226,"close":133.246,"volume":4.920000076293945},{"timestamp":1742399340000,"open":133.256,"high":133.296,"low":133.246,"close":133.276,"volume":4.769999980926514},{"timestamp":1742399400000,"open":133.276,"high":133.336,"low":133.276,"close":133.326,"volume":9.569999694824219},{"timestamp":1742399460000,"open":133.326,"high":133.356,"low":133.306,"close":133.306,"volume":2.490000009536743},{"timestamp":1742399520000,"open":133.316,"high":133.406,"low":133.316,"close":133.386,"volume":6.989999771118164},{"timestamp":1742399580000,"open":133.376,"high":133.416,"low":133.376,"close":133.406,"volume":3.690000057220459},{"timestamp":1742399640000,"open":133.416,"high":133.456,"low":133.406,"close":133.426,"volume":7.139999866485596},{"timestamp":1742399700000,"open":133.436,"high":133.436,"low":133.366,"close":133.366,"volume":4.019999980926514},{"timestamp":1742399760000,"open":133.366,"high":133.386,"low":133.346,"close":133.346,"volume":4.170000076293945},{"timestamp":1742399820000,"open":133.346,"high":133.346,"low":133.306,"close":133.326,"volume":4.590000152587891},{"timestamp":1742399880000,"open":133.306,"high":133.346,"low":133.306,"close":133.326,"volume":4.320000171661377},{"timestamp":1742399940000,"open":133.326,"high":133.356,"low":133.306,"close":133.356,"volume":4.050000190734863},{"timestamp":1742400000000,"open":133.346,"high":133.406,"low":133.346,"close":133.376,"volume":7.230000019073486},{"timestamp":1742400060000,"open":133.366,"high":133.376,"low":133.366,"close":133.376,"volume":5.639999866485596},{"timestamp":1742400120000,"open":133.386,"high":133.426,"low":133.376,"close":133.416,"volume":5.159999847412109},{"timestamp":1742400180000,"open":133.416,"high":133.436,"low":133.416,"close":133.416,"volume":3.119999885559082},{"timestamp":1742400240000,"open":133.416,"high":133.446,"low":133.416,"close":133.416,"volume":2.0399999618530273},{"timestamp":1742400300000,"open":133.456,"high":133.476,"low":133.456,"close":133.466,"volume":4.889999866485596},{"timestamp":1742400360000,"open":133.486,"high":133.486,"low":133.456,"close":133.476,"volume":3.7200000286102295},{"timestamp":1742400420000,"open":133.486,"high":133.486,"low":133.456,"close":133.466,"volume":6.239999771118164},{"timestamp":1742400480000,"open":133.466,"high":133.476,"low":133.446,"close":133.456,"volume":5.639999866485596},{"timestamp":1742400540000,"open":133.456,"high":133.456,"low":133.416,"close":133.416,"volume":7.110000133514404},{"timestamp":1742400600000,"open":133.416,"high":133.496,"low":133.416,"close":133.476,"volume":5.519999980926514},{"timestamp":1742400660000,"open":133.476,"high":133.476,"low":133.436,"close":133.436,"volume":5.070000171661377},{"timestamp":1742400720000,"open":133.436,"high":133.436,"low":133.386,"close":133.396,"volume":5.099999904632568},{"timestamp":1742400780000,"open":133.396,"high":133.396,"low":133.346,"close":133.346,"volume":2.700000047683716},{"timestamp":1742400840000,"open":133.336,"high":133.346,"low":133.316,"close":133.326,"volume":4.769999980926514},{"timestamp":1742400900000,"open":133.336,"high":133.336,"low":133.276,"close":133.316,"volume":4.050000190734863},{"timestamp":1742400960000,"open":133.276,"high":133.316,"low":133.266,"close":133.266,"volume":2.640000104904175},{"timestamp":1742401020000,"open":133.266,"high":133.326,"low":133.266,"close":133.326,"volume":3.359999895095825},{"timestamp":1742401080000,"open":133.326,"high":133.356,"low":133.316,"close":133.356,"volume":4.289999961853027},{"timestamp":1742401140000,"open":133.356,"high":133.356,"low":133.336,"close":133.346,"volume":5.039999961853027},{"timestamp":1742401200000,"open":133.346,"high":133.366,"low":133.316,"close":133.366,"volume":4.440000057220459},{"timestamp":1742401260000,"open":133.366,"high":133.366,"low":133.336,"close":133.356,"volume":5.28000020980835},{"timestamp":1742401320000,"open":133.346,"high":133.356,"low":133.336,"close":133.356,"volume":2.640000104904175},{"timestamp":1742401380000,"open":133.356,"high":133.386,"low":133.356,"close":133.366,"volume":6.480000019073486},{"timestamp":1742401440000,"open":133.366,"high":133.366,"low":133.306,"close":133.316,"volume":4.920000076293945},{"timestamp":1742401500000,"open":133.316,"high":133.336,"low":133.306,"close":133.326,"volume":3.690000057220459},{"timestamp":1742401560000,"open":133.326,"high":133.326,"low":133.306,"close":133.326,"volume":1.559999942779541},{"timestamp":1742401620000,"open":133.326,"high":133.366,"low":133.326,"close":133.336,"volume":2.3399999141693115},{"timestamp":1742401680000,"open":133.336,"high":133.356,"low":133.336,"close":133.336,"volume":2.609999895095825},{"timestamp":1742401740000,"open":133.336,"high":133.386,"low":133.326,"close":133.366,"volume":5.159999847412109},{"timestamp":1742401800000,"open":133.366,"high":133.416,"low":133.366,"close":133.376,"volume":5.519999980926514},{"timestamp":1742401860000,"open":133.386,"high":133.396,"low":133.346,"close":133.356,"volume":8.819999694824219},{"timestamp":1742401920000,"open":133.346,"high":133.366,"low":133.346,"close":133.356,"volume":4.920000076293945},{"timestamp":1742401980000,"open":133.376,"high":133.386,"low":133.346,"close":133.356,"volume":3.7799999713897705},{"timestamp":1742402040000,"open":133.366,"high":133.426,"low":133.356,"close":133.416,"volume":3.9600000381469727},{"timestamp":1742402100000,"open":133.416,"high":133.436,"low":133.406,"close":133.426,"volume":4.289999961853027},{"timestamp":1742402160000,"open":133.426,"high":133.436,"low":133.406,"close":133.406,"volume":6},{"timestamp":1742402220000,"open":133.406,"high":133.406,"low":133.376,"close":133.396,"volume":2.7300000190734863},{"timestamp":1742402280000,"open":133.406,"high":133.406,"low":133.356,"close":133.396,"volume":2.0399999618530273},{"timestamp":1742402340000,"open":133.386,"high":133.436,"low":133.386,"close":133.426,"volume":4.920000076293945},{"timestamp":1742402400000,"open":133.416,"high":133.426,"low":133.396,"close":133.396,"volume":5.25},{"timestamp":1742402460000,"open":133.396,"high":133.416,"low":133.396,"close":133.396,"volume":3.240000009536743},{"timestamp":1742402520000,"open":133.406,"high":133.436,"low":133.406,"close":133.416,"volume":2.7300000190734863},{"timestamp":1742402580000,"open":133.406,"high":133.426,"low":133.396,"close":133.406,"volume":4.559999942779541},{"timestamp":1742402640000,"open":133.396,"high":133.426,"low":133.396,"close":133.426,"volume":4.199999809265137},{"timestamp":1742402700000,"open":133.416,"high":133.426,"low":133.396,"close":133.406,"volume":2.640000104904175},{"timestamp":1742402760000,"open":133.406,"high":133.446,"low":133.406,"close":133.436,"volume":3},{"timestamp":1742402820000,"open":133.436,"high":133.446,"low":133.426,"close":133.426,"volume":3.359999895095825},{"timestamp":1742402880000,"open":133.426,"high":133.456,"low":133.426,"close":133.456,"volume":3.7200000286102295},{"timestamp":1742402940000,"open":133.466,"high":133.486,"low":133.466,"close":133.476,"volume":2.609999895095825},{"timestamp":1742403000000,"open":133.486,"high":133.506,"low":133.486,"close":133.486,"volume":2.2799999713897705},{"timestamp":1742403060000,"open":133.496,"high":133.506,"low":133.486,"close":133.486,"volume":3.359999895095825},{"timestamp":1742403120000,"open":133.486,"high":133.486,"low":133.446,"close":133.456,"volume":4.409999847412109},{"timestamp":1742403180000,"open":133.476,"high":133.496,"low":133.456,"close":133.496,"volume":2.759999990463257},{"timestamp":1742403240000,"open":133.486,"high":133.506,"low":133.486,"close":133.496,"volume":3.359999895095825},{"timestamp":1742403300000,"open":133.486,"high":133.496,"low":133.486,"close":133.486,"volume":4.800000190734863},{"timestamp":1742403360000,"open":133.486,"high":133.486,"low":133.406,"close":133.406,"volume":4.019999980926514},{"timestamp":1742403420000,"open":133.396,"high":133.426,"low":133.376,"close":133.406,"volume":3.569999933242798},{"timestamp":1742403480000,"open":133.406,"high":133.416,"low":133.386,"close":133.406,"volume":3.4800000190734863},{"timestamp":1742403540000,"open":133.406,"high":133.416,"low":133.386,"close":133.396,"volume":4.559999942779541},{"timestamp":1742403600000,"open":133.396,"high":133.456,"low":133.386,"close":133.446,"volume":6.210000038146973},{"timestamp":1742403660000,"open":133.446,"high":133.456,"low":133.416,"close":133.416,"volume":2.4000000953674316},{"timestamp":1742403720000,"open":133.416,"high":133.416,"low":133.326,"close":133.326,"volume":4.440000057220459},{"timestamp":1742403780000,"open":133.326,"high":133.336,"low":133.326,"close":133.326,"volume":2.9700000286102295},{"timestamp":1742403840000,"open":133.336,"high":133.346,"low":133.326,"close":133.346,"volume":1.2000000476837158},{"timestamp":1742403900000,"open":133.346,"high":133.356,"low":133.296,"close":133.316,"volume":5.190000057220459},{"timestamp":1742403960000,"open":133.316,"high":133.356,"low":133.276,"close":133.336,"volume":5.190000057220459},{"timestamp":1742404020000,"open":133.356,"high":133.356,"low":133.336,"close":133.346,"volume":1.5299999713897705},{"timestamp":1742404080000,"open":133.346,"high":133.346,"low":133.306,"close":133.306,"volume":6.329999923706055},{"timestamp":1742404140000,"open":133.306,"high":133.316,"low":133.266,"close":133.316,"volume":3.5999999046325684},{"timestamp":1742404200000,"open":133.316,"high":133.336,"low":133.316,"close":133.326,"volume":5.369999885559082},{"timestamp":1742404260000,"open":133.316,"high":133.326,"low":133.286,"close":133.286,"volume":5.039999961853027},{"timestamp":1742404320000,"open":133.326,"high":133.326,"low":133.266,"close":133.276,"volume":4.260000228881836},{"timestamp":1742404380000,"open":133.276,"high":133.296,"low":133.276,"close":133.286,"volume":1.7999999523162842},{"timestamp":1742404440000,"open":133.286,"high":133.296,"low":133.266,"close":133.286,"volume":7.380000114440918},{"timestamp":1742404500000,"open":133.276,"high":133.306,"low":133.276,"close":133.286,"volume":4.320000171661377},{"timestamp":1742404560000,"open":133.286,"high":133.286,"low":133.206,"close":133.256,"volume":3.690000057220459},{"timestamp":1742404620000,"open":133.256,"high":133.276,"low":133.246,"close":133.276,"volume":9.899999618530273},{"timestamp":1742404680000,"open":133.276,"high":133.286,"low":133.256,"close":133.276,"volume":5.760000228881836},{"timestamp":1742404740000,"open":133.276,"high":133.316,"low":133.276,"close":133.286,"volume":8.609999656677246},{"timestamp":1742404800000,"open":133.286,"high":133.296,"low":133.286,"close":133.286,"volume":3.240000009536743},{"timestamp":1742404860000,"open":133.276,"high":133.296,"low":133.276,"close":133.286,"volume":3.5999999046325684},{"timestamp":1742404920000,"open":133.296,"high":133.316,"low":133.286,"close":133.306,"volume":3.930000066757202},{"timestamp":1742404980000,"open":133.306,"high":133.306,"low":133.286,"close":133.286,"volume":4.53000020980835},{"timestamp":1742405040000,"open":133.286,"high":133.286,"low":133.246,"close":133.246,"volume":7.440000057220459},{"timestamp":1742405100000,"open":133.246,"high":133.256,"low":133.196,"close":133.196,"volume":4.650000095367432},{"timestamp":1742405160000,"open":133.196,"high":133.246,"low":133.196,"close":133.226,"volume":8.550000190734863},{"timestamp":1742405220000,"open":133.236,"high":133.266,"low":133.226,"close":133.256,"volume":4.559999942779541},{"timestamp":1742405280000,"open":133.256,"high":133.266,"low":133.246,"close":133.246,"volume":3.119999885559082},{"timestamp":1742405340000,"open":133.246,"high":133.246,"low":133.196,"close":133.196,"volume":3.450000047683716},{"timestamp":1742405400000,"open":133.196,"high":133.226,"low":133.166,"close":133.186,"volume":7.289999961853027},{"timestamp":1742405460000,"open":133.176,"high":133.176,"low":133.166,"close":133.166,"volume":4.320000171661377},{"timestamp":1742405520000,"open":133.156,"high":133.196,"low":133.156,"close":133.186,"volume":5.429999828338623},{"timestamp":1742405580000,"open":133.176,"high":133.236,"low":133.176,"close":133.206,"volume":5.940000057220459},{"timestamp":1742405640000,"open":133.206,"high":133.226,"low":133.196,"close":133.196,"volume":6.119999885559082},{"timestamp":1742405700000,"open":133.216,"high":133.246,"low":133.206,"close":133.236,"volume":3.4800000190734863},{"timestamp":1742405760000,"open":133.246,"high":133.286,"low":133.236,"close":133.266,"volume":4.889999866485596},{"timestamp":1742405820000,"open":133.266,"high":133.326,"low":133.256,"close":133.306,"volume":3.569999933242798},{"timestamp":1742405880000,"open":133.316,"high":133.356,"low":133.306,"close":133.336,"volume":3.809999942779541},{"timestamp":1742405940000,"open":133.326,"high":133.366,"low":133.326,"close":133.366,"volume":2.490000009536743},{"timestamp":1742406000000,"open":133.366,"high":133.366,"low":133.326,"close":133.326,"volume":5.849999904632568},{"timestamp":1742406060000,"open":133.326,"high":133.326,"low":133.296,"close":133.296,"volume":3.059999942779541},{"timestamp":1742406120000,"open":133.296,"high":133.306,"low":133.266,"close":133.296,"volume":2.640000104904175},{"timestamp":1742406180000,"open":133.316,"high":133.316,"low":133.296,"close":133.296,"volume":3.9600000381469727},{"timestamp":1742406240000,"open":133.296,"high":133.306,"low":133.246,"close":133.256,"volume":3.569999933242798},{"timestamp":1742406300000,"open":133.246,"high":133.266,"low":133.196,"close":133.196,"volume":4.230000019073486},{"timestamp":1742406360000,"open":133.196,"high":133.196,"low":133.136,"close":133.136,"volume":3.180000066757202},{"timestamp":1742406420000,"open":133.136,"high":133.136,"low":133.116,"close":133.116,"volume":2.25},{"timestamp":1742406480000,"open":133.116,"high":133.116,"low":133.026,"close":133.026,"volume":4.679999828338623},{"timestamp":1742406540000,"open":133.046,"high":133.056,"low":133.026,"close":133.056,"volume":3.930000066757202},{"timestamp":1742406600000,"open":133.056,"high":133.086,"low":133.046,"close":133.076,"volume":4.139999866485596},{"timestamp":1742406660000,"open":133.076,"high":133.116,"low":133.066,"close":133.116,"volume":3},{"timestamp":1742406720000,"open":133.106,"high":133.106,"low":133.046,"close":133.056,"volume":4.289999961853027},{"timestamp":1742406780000,"open":133.046,"high":133.056,"low":133.046,"close":133.056,"volume":2.3399999141693115},{"timestamp":1742406840000,"open":133.046,"high":133.076,"low":133.046,"close":133.066,"volume":1.9199999570846558},{"timestamp":1742406900000,"open":133.066,"high":133.066,"low":133.036,"close":133.036,"volume":2.4000000953674316},{"timestamp":1742406960000,"open":133.036,"high":133.056,"low":133.026,"close":133.026,"volume":2.009999990463257},{"timestamp":1742407020000,"open":133.076,"high":133.096,"low":133.026,"close":133.086,"volume":5.400000095367432},{"timestamp":1742407080000,"open":133.076,"high":133.095,"low":133.026,"close":133.036,"volume":3.2699999809265137},{"timestamp":1742407140000,"open":133.036,"high":133.056,"low":132.896,"close":132.896,"volume":5.670000076293945},{"timestamp":1742407200000,"open":132.886,"high":133.196,"low":132.296,"close":133.196,"volume":18.270000457763672},{"timestamp":1742407260000,"open":133.196,"high":133.216,"low":133.016,"close":133.016,"volume":16.979999542236328},{"timestamp":1742407320000,"open":133.016,"high":133.236,"low":133.016,"close":133.196,"volume":24.450000762939453},{"timestamp":1742407380000,"open":133.196,"high":133.316,"low":133.166,"close":133.196,"volume":26.100000381469727},{"timestamp":1742407440000,"open":133.196,"high":133.266,"low":133.106,"close":133.266,"volume":11.9399995803833},{"timestamp":1742407500000,"open":133.226,"high":133.266,"low":133.056,"close":133.086,"volume":12.180000305175781},{"timestamp":1742407560000,"open":133.096,"high":133.106,"low":133.016,"close":133.026,"volume":10.800000190734863},{"timestamp":1742407620000,"open":133.006,"high":133.196,"low":133.006,"close":133.196,"volume":9.6899995803833},{"timestamp":1742407680000,"open":133.196,"high":133.246,"low":133.166,"close":133.236,"volume":3.809999942779541},{"timestamp":1742407740000,"open":133.246,"high":133.296,"low":133.236,"close":133.276,"volume":4.170000076293945},{"timestamp":1742407800000,"open":133.286,"high":133.386,"low":133.286,"close":133.376,"volume":5.760000228881836},{"timestamp":1742407860000,"open":133.366,"high":133.426,"low":133.346,"close":133.356,"volume":7.170000076293945},{"timestamp":1742407920000,"open":133.356,"high":133.396,"low":133.286,"close":133.386,"volume":7.050000190734863},{"timestamp":1742407980000,"open":133.386,"high":133.406,"low":133.276,"close":133.286,"volume":9.0600004196167},{"timestamp":1742408040000,"open":133.286,"high":133.356,"low":133.276,"close":133.306,"volume":4.53000020980835},{"timestamp":1742408100000,"open":133.306,"high":133.366,"low":133.306,"close":133.346,"volume":3.930000066757202},{"timestamp":1742408160000,"open":133.356,"high":133.406,"low":133.356,"close":133.356,"volume":4.260000228881836},{"timestamp":1742408220000,"open":133.356,"high":133.356,"low":133.266,"close":133.286,"volume":7.440000057220459},{"timestamp":1742408280000,"open":133.296,"high":133.326,"low":133.286,"close":133.316,"volume":4.5},{"timestamp":1742408340000,"open":133.306,"high":133.346,"low":133.296,"close":133.316,"volume":10.619999885559082},{"timestamp":1742408400000,"open":133.296,"high":133.346,"low":133.286,"close":133.286,"volume":9.149999618530273},{"timestamp":1742408460000,"open":133.276,"high":133.336,"low":133.276,"close":133.316,"volume":13.979999542236328},{"timestamp":1742408520000,"open":133.306,"high":133.356,"low":133.296,"close":133.356,"volume":7.409999847412109},{"timestamp":1742408580000,"open":133.356,"high":133.396,"low":133.326,"close":133.366,"volume":5.369999885559082},{"timestamp":1742408640000,"open":133.366,"high":133.426,"low":133.366,"close":133.366,"volume":8.220000267028809},{"timestamp":1742408700000,"open":133.356,"high":133.396,"low":133.346,"close":133.356,"volume":8.520000457763672},{"timestamp":1742408760000,"open":133.346,"high":133.396,"low":133.316,"close":133.356,"volume":8.34000015258789},{"timestamp":1742408820000,"open":133.356,"high":133.396,"low":133.316,"close":133.326,"volume":4.46999979019165},{"timestamp":1742408880000,"open":133.296,"high":133.296,"low":133.216,"close":133.216,"volume":8.670000076293945},{"timestamp":1742408940000,"open":133.216,"high":133.286,"low":133.216,"close":133.236,"volume":6.179999828338623},{"timestamp":1742409000000,"open":133.226,"high":133.376,"low":133.226,"close":133.356,"volume":8.819999694824219},{"timestamp":1742409060000,"open":133.376,"high":133.516,"low":133.376,"close":133.496,"volume":11.130000114440918},{"timestamp":1742409120000,"open":133.506,"high":133.586,"low":133.496,"close":133.586,"volume":7.739999771118164},{"timestamp":1742409180000,"open":133.576,"high":133.616,"low":133.376,"close":133.376,"volume":12.75},{"timestamp":1742409240000,"open":133.376,"high":133.476,"low":133.336,"close":133.416,"volume":8.819999694824219},{"timestamp":1742409300000,"open":133.416,"high":133.536,"low":133.416,"close":133.466,"volume":7.409999847412109},{"timestamp":1742409360000,"open":133.426,"high":133.556,"low":133.426,"close":133.496,"volume":6.900000095367432},{"timestamp":1742409420000,"open":133.496,"high":133.536,"low":133.466,"close":133.506,"volume":6.690000057220459},{"timestamp":1742409480000,"open":133.506,"high":133.526,"low":133.366,"close":133.446,"volume":16.020000457763672},{"timestamp":1742409540000,"open":133.446,"high":133.456,"low":133.346,"close":133.436,"volume":15.029999732971191},{"timestamp":1742409600000,"open":133.436,"high":133.486,"low":133.366,"close":133.376,"volume":18.030000686645508},{"timestamp":1742409660000,"open":133.376,"high":133.526,"low":133.376,"close":133.496,"volume":12.930000305175781},{"timestamp":1742409720000,"open":133.486,"high":133.616,"low":133.426,"close":133.526,"volume":10.170000076293945},{"timestamp":1742409780000,"open":133.536,"high":133.656,"low":133.536,"close":133.636,"volume":8.399999618530273},{"timestamp":1742409840000,"open":133.636,"high":133.766,"low":133.626,"close":133.736,"volume":10.890000343322754},{"timestamp":1742409900000,"open":133.726,"high":133.806,"low":133.666,"close":133.736,"volume":15.510000228881836},{"timestamp":1742409960000,"open":133.736,"high":133.756,"low":133.646,"close":133.736,"volume":12.210000038146973},{"timestamp":1742410020000,"open":133.736,"high":133.736,"low":133.646,"close":133.716,"volume":10.59000015258789},{"timestamp":1742410080000,"open":133.716,"high":133.776,"low":133.706,"close":133.726,"volume":8.819999694824219},{"timestamp":1742410140000,"open":133.726,"high":133.806,"low":133.706,"close":133.716,"volume":10.380000114440918},{"timestamp":1742410200000,"open":133.726,"high":133.756,"low":133.676,"close":133.726,"volume":10.800000190734863},{"timestamp":1742410260000,"open":133.726,"high":133.766,"low":133.666,"close":133.756,"volume":6},{"timestamp":1742410320000,"open":133.756,"high":133.896,"low":133.756,"close":133.896,"volume":8.850000381469727},{"timestamp":1742410380000,"open":133.906,"high":134.066,"low":133.896,"close":134.036,"volume":9.0600004196167},{"timestamp":1742410440000,"open":134.006,"high":134.006,"low":133.896,"close":133.946,"volume":10.920000076293945},{"timestamp":1742410500000,"open":133.946,"high":134.006,"low":133.896,"close":133.986,"volume":8.699999809265137},{"timestamp":1742410560000,"open":133.986,"high":134.046,"low":133.976,"close":134.026,"volume":8.430000305175781},{"timestamp":1742410620000,"open":134.026,"high":134.076,"low":133.966,"close":133.976,"volume":10.920000076293945},{"timestamp":1742410680000,"open":133.986,"high":134.026,"low":133.886,"close":133.916,"volume":9.180000305175781},{"timestamp":1742410740000,"open":133.906,"high":133.926,"low":133.886,"close":133.896,"volume":4.800000190734863},{"timestamp":1742410800000,"open":133.896,"high":133.946,"low":133.826,"close":133.916,"volume":9.300000190734863},{"timestamp":1742410860000,"open":133.896,"high":133.946,"low":133.836,"close":133.846,"volume":6.599999904632568},{"timestamp":1742410920000,"open":133.836,"high":133.936,"low":133.826,"close":133.926,"volume":8.850000381469727},{"timestamp":1742410980000,"open":133.936,"high":133.966,"low":133.906,"close":133.926,"volume":11.069999694824219},{"timestamp":1742411040000,"open":133.926,"high":133.976,"low":133.876,"close":133.966,"volume":11.3100004196167},{"timestamp":1742411100000,"open":133.966,"high":134.086,"low":133.936,"close":134.016,"volume":11.1899995803833},{"timestamp":1742411160000,"open":134.016,"high":134.096,"low":133.996,"close":133.996,"volume":9.270000457763672},{"timestamp":1742411220000,"open":133.996,"high":134.106,"low":133.976,"close":134.096,"volume":12.270000457763672},{"timestamp":1742411280000,"open":134.096,"high":134.136,"low":134.046,"close":134.076,"volume":8.9399995803833},{"timestamp":1742411340000,"open":134.076,"high":134.196,"low":134.056,"close":134.186,"volume":10.739999771118164},{"timestamp":1742411400000,"open":134.186,"high":134.246,"low":134.146,"close":134.246,"volume":11.729999542236328},{"timestamp":1742411460000,"open":134.246,"high":134.256,"low":134.146,"close":134.146,"volume":14.760000228881836},{"timestamp":1742411520000,"open":134.156,"high":134.186,"low":134.066,"close":134.126,"volume":10.050000190734863},{"timestamp":1742411580000,"open":134.136,"high":134.146,"low":134.066,"close":134.066,"volume":11.279999732971191},{"timestamp":1742411640000,"open":134.116,"high":134.156,"low":134.066,"close":134.136,"volume":10.050000190734863},{"timestamp":1742411700000,"open":134.136,"high":134.176,"low":134.096,"close":134.166,"volume":9.6899995803833},{"timestamp":1742411760000,"open":134.146,"high":134.186,"low":134.066,"close":134.066,"volume":7.050000190734863},{"timestamp":1742411820000,"open":134.066,"high":134.126,"low":134.026,"close":134.116,"volume":7.559999942779541},{"timestamp":1742411880000,"open":134.106,"high":134.156,"low":134.096,"close":134.096,"volume":8.460000038146973},{"timestamp":1742411940000,"open":134.096,"high":134.136,"low":134.046,"close":134.046,"volume":9.270000457763672},{"timestamp":1742412000000,"open":134.086,"high":134.106,"low":133.976,"close":133.976,"volume":6.71999979019165},{"timestamp":1742412060000,"open":133.966,"high":134.036,"low":133.936,"close":133.996,"volume":3.359999895095825},{"timestamp":1742412120000,"open":134.006,"high":134.056,"low":133.936,"close":133.936,"volume":5.699999809265137},{"timestamp":1742412180000,"open":133.936,"high":133.976,"low":133.896,"close":133.926,"volume":5.579999923706055},{"timestamp":1742412240000,"open":133.896,"high":133.936,"low":133.866,"close":133.916,"volume":8.399999618530273},{"timestamp":1742412300000,"open":133.926,"high":133.956,"low":133.846,"close":133.856,"volume":8.850000381469727},{"timestamp":1742412360000,"open":133.856,"high":133.856,"low":133.766,"close":133.776,"volume":7.739999771118164},{"timestamp":1742412420000,"open":133.776,"high":133.776,"low":133.646,"close":133.696,"volume":8.850000381469727},{"timestamp":1742412480000,"open":133.696,"high":133.786,"low":133.616,"close":133.626,"volume":17.309999465942383},{"timestamp":1742412540000,"open":133.626,"high":133.746,"low":133.586,"close":133.716,"volume":13.5},{"timestamp":1742412600000,"open":133.736,"high":133.876,"low":133.716,"close":133.856,"volume":16.979999542236328},{"timestamp":1742412660000,"open":133.836,"high":133.876,"low":133.726,"close":133.756,"volume":18.959999084472656},{"timestamp":1742412720000,"open":133.756,"high":133.856,"low":133.756,"close":133.806,"volume":7.739999771118164},{"timestamp":1742412780000,"open":133.806,"high":133.916,"low":133.806,"close":133.906,"volume":9.569999694824219},{"timestamp":1742412840000,"open":133.886,"high":133.956,"low":133.886,"close":133.946,"volume":9.84000015258789},{"timestamp":1742412900000,"open":133.956,"high":133.986,"low":133.796,"close":133.796,"volume":17.100000381469727},{"timestamp":1742412960000,"open":133.796,"high":133.876,"low":133.796,"close":133.866,"volume":14.520000457763672},{"timestamp":1742413020000,"open":133.856,"high":133.906,"low":133.836,"close":133.906,"volume":8.34000015258789},{"timestamp":1742413080000,"open":133.906,"high":133.956,"low":133.876,"close":133.926,"volume":11.369999885559082},{"timestamp":1742413140000,"open":133.926,"high":133.936,"low":133.816,"close":133.816,"volume":12.119999885559082},{"timestamp":1742413200000,"open":133.816,"high":133.876,"low":133.776,"close":133.846,"volume":9.270000457763672},{"timestamp":1742413260000,"open":133.866,"high":133.936,"low":133.846,"close":133.906,"volume":11.670000076293945},{"timestamp":1742413320000,"open":133.906,"high":133.936,"low":133.836,"close":133.886,"volume":13.380000114440918},{"timestamp":1742413380000,"open":133.876,"high":133.946,"low":133.846,"close":133.906,"volume":12.8100004196167},{"timestamp":1742413440000,"open":133.896,"high":134.016,"low":133.886,"close":133.996,"volume":16.049999237060547},{"timestamp":1742413500000,"open":133.996,"high":134.096,"low":133.996,"close":134.076,"volume":12.779999732971191},{"timestamp":1742413560000,"open":134.076,"high":134.086,"low":134.016,"close":134.046,"volume":10.5},{"timestamp":1742413620000,"open":134.046,"high":134.076,"low":134.016,"close":134.046,"volume":8.279999732971191},{"timestamp":1742413680000,"open":134.046,"high":134.066,"low":133.996,"close":134.046,"volume":6.360000133514404},{"timestamp":1742413740000,"open":134.026,"high":134.066,"low":133.956,"close":133.976,"volume":6.599999904632568},{"timestamp":1742413800000,"open":133.956,"high":133.956,"low":133.786,"close":133.786,"volume":14.130000114440918},{"timestamp":1742413860000,"open":133.786,"high":133.796,"low":133.666,"close":133.796,"volume":10.859999656677246},{"timestamp":1742413920000,"open":133.776,"high":133.876,"low":133.766,"close":133.796,"volume":8.579999923706055},{"timestamp":1742413980000,"open":133.796,"high":133.866,"low":133.786,"close":133.816,"volume":8.729999542236328},{"timestamp":1742414040000,"open":133.806,"high":133.886,"low":133.776,"close":133.886,"volume":10.949999809265137},{"timestamp":1742414100000,"open":133.866,"high":133.916,"low":133.776,"close":133.806,"volume":13.140000343322754},{"timestamp":1742414160000,"open":133.806,"high":133.846,"low":133.756,"close":133.836,"volume":14.369999885559082},{"timestamp":1742414220000,"open":133.836,"high":133.846,"low":133.766,"close":133.836,"volume":10.319999694824219},{"timestamp":1742414280000,"open":133.836,"high":133.856,"low":133.796,"close":133.836,"volume":2.4000000953674316},{"timestamp":1742414340000,"open":133.836,"high":133.856,"low":133.786,"close":133.796,"volume":4.800000190734863}]