[{"timestamp":1742391000000,"open":134.433,"high":134.643,"low":134.313,"close":134.613,"volume":0.3479999899864197},{"timestamp":1742391060000,"open":134.622,"high":134.733,"low":134.303,"close":134.583,"volume":0.40799999237060547},{"timestamp":1742391120000,"open":134.582,"high":134.583,"low":134.093,"close":134.433,"volume":0.5640000104904175},{"timestamp":1742391180000,"open":134.213,"high":134.633,"low":134.213,"close":134.553,"volume":0.515999972820282},{"timestamp":1742391240000,"open":134.343,"high":134.612,"low":134.093,"close":134.362,"volume":0.7919999957084656},{"timestamp":1742391300000,"open":134.373,"high":134.393,"low":134.162,"close":134.393,"volume":0.25200000405311584},{"timestamp":1742391360000,"open":134.243,"high":134.383,"low":133.812,"close":134.072,"volume":0.6480000019073486},{"timestamp":1742391420000,"open":133.883,"high":134.173,"low":133.883,"close":134.153,"volume":0.3240000009536743},{"timestamp":1742391480000,"open":134.063,"high":134.123,"low":133.712,"close":134.013,"volume":0.47999998927116394},{"timestamp":1742391540000,"open":133.783,"high":134.073,"low":133.783,"close":134.072,"volume":0.492000013589859},{"timestamp":1742391600000,"open":134.073,"high":134.083,"low":133.503,"close":133.643,"volume":0.984000027179718},{"timestamp":1742391660000,"open":133.643,"high":133.783,"low":133.523,"close":133.773,"volume":0.5519999861717224},{"timestamp":1742391720000,"open":133.773,"high":133.813,"low":133.762,"close":133.813,"volume":0.2280000001192093},{"timestamp":1742391780000,"open":133.773,"high":133.793,"low":133.762,"close":133.763,"volume":0.23999999463558197},{"timestamp":1742391840000,"open":133.763,"high":133.793,"low":133.763,"close":133.793,"volume":0.19200000166893005},{"timestamp":1742391900000,"open":133.792,"high":133.863,"low":133.773,"close":133.842,"volume":0.2280000001192093},{"timestamp":1742391960000,"open":133.773,"high":133.823,"low":133.762,"close":133.823,"volume":0.3240000009536743},{"timestamp":1742392020000,"open":133.832,"high":133.893,"low":133.772,"close":133.893,"volume":0.30000001192092896},{"timestamp":1742392080000,"open":133.863,"high":133.993,"low":133.823,"close":133.993,"volume":0.2639999985694885},{"timestamp":1742392140000,"open":133.993,"high":134.123,"low":133.992,"close":134.053,"volume":0.4440000057220459},{"timestamp":1742392200000,"open":134.023,"high":134.043,"low":134.023,"close":134.043,"volume":0.08399999886751175},{"timestamp":1742392260000,"open":134.013,"high":134.023,"low":133.773,"close":133.812,"volume":0.40799999237060547},{"timestamp":1742392320000,"open":133.833,"high":133.902,"low":133.773,"close":133.902,"volume":0.1679999977350235},{"timestamp":1742392380000,"open":133.873,"high":133.873,"low":133.872,"close":133.873,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":133.872,"high":134.053,"low":133.872,"close":134.053,"volume":0.3479999899864197},{"timestamp":1742392500000,"open":134.043,"high":134.273,"low":134.042,"close":134.263,"volume":0.5400000214576721},{"timestamp":1742392560000,"open":134.273,"high":134.333,"low":134.242,"close":134.332,"volume":0.23999999463558197},{"timestamp":1742392620000,"open":134.333,"high":134.333,"low":134.263,"close":134.333,"volume":0.09600000083446503},{"timestamp":1742392680000,"open":134.183,"high":134.243,"low":134.053,"close":134.132,"volume":0.3479999899864197},{"timestamp":1742392740000,"open":134.073,"high":134.193,"low":134.073,"close":134.193,"volume":0.30000001192092896},{"timestamp":1742392800000,"open":134.203,"high":134.223,"low":134.152,"close":134.152,"volume":0.14399999380111694},{"timestamp":1742392860000,"open":134.123,"high":134.163,"low":134.093,"close":134.153,"volume":0.15600000321865082},{"timestamp":1742392920000,"open":134.153,"high":134.193,"low":134.143,"close":134.193,"volume":0.08399999886751175},{"timestamp":1742392980000,"open":134.192,"high":134.192,"low":134.032,"close":134.053,"volume":0.4440000057220459},{"timestamp":1742393040000,"open":134.063,"high":134.073,"low":134.042,"close":134.043,"volume":0.05999999865889549},{"timestamp":1742393100000,"open":134.042,"high":134.042,"low":134.032,"close":134.032,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":134.033,"high":134.053,"low":134.033,"close":134.053,"volume":0.035999998450279236},{"timestamp":1742393220000,"open":134.053,"high":134.233,"low":134.043,"close":134.212,"volume":0.335999995470047},{"timestamp":1742393280000,"open":134.213,"high":134.213,"low":134.163,"close":134.163,"volume":0.1080000028014183},{"timestamp":1742393340000,"open":134.172,"high":134.182,"low":134.172,"close":134.182,"volume":0.05999999865889549},{"timestamp":1742393400000,"open":134.173,"high":134.193,"low":134.162,"close":134.162,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":134.163,"high":134.163,"low":134.162,"close":134.163,"volume":0.11999999731779099},{"timestamp":1742393520000,"open":134.163,"high":134.163,"low":134.032,"close":134.033,"volume":0.2280000001192093},{"timestamp":1742393580000,"open":134.033,"high":134.033,"low":134.032,"close":134.032,"volume":0.1080000028014183},{"timestamp":1742393640000,"open":134.033,"high":134.033,"low":133.892,"close":133.913,"volume":0.13199999928474426},{"timestamp":1742393700000,"open":133.923,"high":133.943,"low":133.922,"close":133.943,"volume":0.08399999886751175},{"timestamp":1742393760000,"open":133.953,"high":133.963,"low":133.932,"close":133.932,"volume":0.04800000041723251},{"timestamp":1742393820000,"open":133.933,"high":133.993,"low":133.913,"close":133.993,"volume":0.13199999928474426},{"timestamp":1742393880000,"open":134.003,"high":134.053,"low":134.003,"close":134.013,"volume":0.14399999380111694},{"timestamp":1742393940000,"open":134.012,"high":134.043,"low":134.012,"close":134.043,"volume":0.09600000083446503},{"timestamp":1742394000000,"open":134.053,"high":134.093,"low":134.053,"close":134.092,"volume":0.09600000083446503},{"timestamp":1742394060000,"open":134.082,"high":134.163,"low":134.082,"close":134.163,"volume":0.18000000715255737},{"timestamp":1742394120000,"open":134.173,"high":134.173,"low":134.153,"close":134.173,"volume":0.08399999886751175},{"timestamp":1742394180000,"open":134.183,"high":134.273,"low":134.183,"close":134.273,"volume":0.15600000321865082},{"timestamp":1742394240000,"open":134.282,"high":134.282,"low":134.263,"close":134.263,"volume":0.024000000208616257},{"timestamp":1742394300000,"open":134.283,"high":134.283,"low":134.243,"close":134.243,"volume":0.1080000028014183},{"timestamp":1742394360000,"open":134.243,"high":134.263,"low":134.242,"close":134.253,"volume":0.08399999886751175},{"timestamp":1742394420000,"open":134.263,"high":134.263,"low":134.213,"close":134.213,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":134.213,"high":134.213,"low":134.153,"close":134.163,"volume":0.07199999690055847},{"timestamp":1742394540000,"open":134.163,"high":134.233,"low":134.163,"close":134.233,"volume":0.11999999731779099},{"timestamp":1742394600000,"open":134.242,"high":134.293,"low":134.242,"close":134.293,"volume":0.11999999731779099},{"timestamp":1742394660000,"open":134.293,"high":134.333,"low":134.293,"close":134.333,"volume":0.05999999865889549},{"timestamp":1742394720000,"open":134.343,"high":134.373,"low":134.343,"close":134.373,"volume":0.04800000041723251},{"timestamp":1742394780000,"open":134.363,"high":134.363,"low":134.333,"close":134.363,"volume":0.05999999865889549},{"timestamp":1742394840000,"open":134.363,"high":134.373,"low":134.353,"close":134.373,"volume":0.07199999690055847},{"timestamp":1742394900000,"open":134.373,"high":134.443,"low":134.362,"close":134.413,"volume":0.11999999731779099},{"timestamp":1742394960000,"open":134.413,"high":134.413,"low":134.363,"close":134.363,"volume":0.15600000321865082},{"timestamp":1742395020000,"open":134.373,"high":134.383,"low":134.373,"close":134.383,"volume":0.035999998450279236},{"timestamp":1742395080000,"open":134.413,"high":134.483,"low":134.412,"close":134.483,"volume":0.18000000715255737},{"timestamp":1742395140000,"open":134.443,"high":134.443,"low":134.373,"close":134.383,"volume":0.18000000715255737},{"timestamp":1742395200000,"open":134.393,"high":134.393,"low":134.383,"close":134.383,"volume":0.035999998450279236},{"timestamp":1742395260000,"open":134.373,"high":134.373,"low":134.323,"close":134.323,"volume":0.13199999928474426},{"timestamp":1742395320000,"open":134.293,"high":134.313,"low":134.243,"close":134.252,"volume":0.15600000321865082},{"timestamp":1742395380000,"open":134.253,"high":134.283,"low":134.233,"close":134.283,"volume":0.05999999865889549},{"timestamp":1742395440000,"open":134.283,"high":134.283,"low":134.283,"close":134.283,"volume":0.012000000104308128},{"timestamp":1742395500000,"open":134.283,"high":134.283,"low":134.283,"close":134.283,"volume":0.012000000104308128},{"timestamp":1742395560000,"open":134.283,"high":134.283,"low":134.283,"close":134.283,"volume":0.035999998450279236},{"timestamp":1742395620000,"open":134.283,"high":134.313,"low":134.282,"close":134.302,"volume":0.13199999928474426},{"timestamp":1742395680000,"open":134.322,"high":134.373,"low":134.313,"close":134.363,"volume":0.14399999380111694},{"timestamp":1742395740000,"open":134.363,"high":134.363,"low":134.342,"close":134.353,"volume":0.07199999690055847},{"timestamp":1742395800000,"open":134.343,"high":134.343,"low":134.312,"close":134.312,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":134.313,"high":134.313,"low":134.283,"close":134.293,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":134.292,"high":134.293,"low":134.282,"close":134.282,"volume":0.15600000321865082},{"timestamp":1742395980000,"open":134.283,"high":134.362,"low":134.282,"close":134.362,"volume":0.14399999380111694},{"timestamp":1742396040000,"open":134.343,"high":134.373,"low":134.322,"close":134.373,"volume":0.08399999886751175},{"timestamp":1742396100000,"open":134.372,"high":134.392,"low":134.353,"close":134.353,"volume":0.09600000083446503},{"timestamp":1742396160000,"open":134.353,"high":134.353,"low":134.353,"close":134.353,"volume":0.012000000104308128},{"timestamp":1742396220000,"open":134.352,"high":134.352,"low":134.352,"close":134.352,"volume":0.012000000104308128},{"timestamp":1742396280000,"open":134.353,"high":134.353,"low":134.353,"close":134.353,"volume":0.024000000208616257},{"timestamp":1742396340000,"open":134.352,"high":134.353,"low":134.352,"close":134.352,"volume":0.035999998450279236},{"timestamp":1742396400000,"open":134.353,"high":134.353,"low":134.353,"close":134.353,"volume":0.024000000208616257},{"timestamp":1742396460000,"open":134.353,"high":134.353,"low":134.352,"close":134.352,"volume":0.024000000208616257},{"timestamp":1742396520000,"open":134.353,"high":134.392,"low":134.353,"close":134.392,"volume":0.1080000028014183},{"timestamp":1742396580000,"open":134.393,"high":134.442,"low":134.382,"close":134.442,"volume":0.18000000715255737},{"timestamp":1742396640000,"open":134.443,"high":134.453,"low":134.362,"close":134.362,"volume":0.13199999928474426},{"timestamp":1742396700000,"open":134.363,"high":134.363,"low":134.352,"close":134.352,"volume":0.08399999886751175},{"timestamp":1742396760000,"open":134.353,"high":134.353,"low":134.282,"close":134.283,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":134.283,"high":134.283,"low":134.282,"close":134.282,"volume":0.035999998450279236},{"timestamp":1742396880000,"open":134.283,"high":134.283,"low":134.102,"close":134.113,"volume":0.1679999977350235},{"timestamp":1742396940000,"open":134.113,"high":134.133,"low":134.112,"close":134.132,"volume":0.08399999886751175},{"timestamp":1742397000000,"open":134.153,"high":134.153,"low":134.142,"close":134.142,"volume":0.08399999886751175},{"timestamp":1742397060000,"open":134.142,"high":134.203,"low":134.142,"close":134.203,"volume":0.1679999977350235},{"timestamp":1742397120000,"open":134.203,"high":134.322,"low":134.203,"close":134.322,"volume":0.18000000715255737},{"timestamp":1742397180000,"open":134.313,"high":134.353,"low":134.313,"close":134.353,"volume":0.1080000028014183},{"timestamp":1742397240000,"open":134.353,"high":134.393,"low":134.353,"close":134.393,"volume":0.05999999865889549},{"timestamp":1742397300000,"open":134.393,"high":134.463,"low":134.393,"close":134.453,"volume":0.1080000028014183},{"timestamp":1742397360000,"open":134.453,"high":134.463,"low":134.422,"close":134.423,"volume":0.11999999731779099},{"timestamp":1742397420000,"open":134.423,"high":134.423,"low":134.403,"close":134.403,"volume":0.07199999690055847},{"timestamp":1742397480000,"open":134.403,"high":134.403,"low":134.242,"close":134.253,"volume":0.15600000321865082},{"timestamp":1742397540000,"open":134.272,"high":134.272,"low":134.242,"close":134.242,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":134.243,"high":134.253,"low":134.242,"close":134.253,"volume":0.08399999886751175},{"timestamp":1742397660000,"open":134.263,"high":134.273,"low":134.263,"close":134.273,"volume":0.035999998450279236},{"timestamp":1742397720000,"open":134.263,"high":134.283,"low":134.263,"close":134.273,"volume":0.08399999886751175},{"timestamp":1742397780000,"open":134.293,"high":134.302,"low":134.282,"close":134.302,"volume":0.08399999886751175},{"timestamp":1742397840000,"open":134.303,"high":134.303,"low":134.242,"close":134.243,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":134.233,"high":134.233,"low":134.203,"close":134.223,"volume":0.11999999731779099},{"timestamp":1742397960000,"open":134.233,"high":134.263,"low":134.233,"close":134.263,"volume":0.05999999865889549},{"timestamp":1742398020000,"open":134.253,"high":134.263,"low":134.243,"close":134.263,"volume":0.05999999865889549},{"timestamp":1742398080000,"open":134.233,"high":134.253,"low":134.233,"close":134.243,"volume":0.1080000028014183},{"timestamp":1742398140000,"open":134.232,"high":134.253,"low":134.232,"close":134.253,"volume":0.07199999690055847},{"timestamp":1742398200000,"open":134.253,"high":134.253,"low":134.243,"close":134.253,"volume":0.07199999690055847},{"timestamp":1742398260000,"open":134.253,"high":134.273,"low":134.243,"close":134.243,"volume":0.09600000083446503},{"timestamp":1742398320000,"open":134.243,"high":134.373,"low":134.243,"close":134.373,"volume":0.2280000001192093},{"timestamp":1742398380000,"open":134.353,"high":134.373,"low":134.353,"close":134.373,"volume":0.09600000083446503},{"timestamp":1742398440000,"open":134.363,"high":134.363,"low":134.343,"close":134.343,"volume":0.04800000041723251},{"timestamp":1742398500000,"open":134.342,"high":134.343,"low":134.342,"close":134.343,"volume":0.09600000083446503},{"timestamp":1742398560000,"open":134.343,"high":134.343,"low":134.343,"close":134.343,"volume":0.024000000208616257},{"timestamp":1742398620000,"open":134.343,"high":134.343,"low":134.343,"close":134.343,"volume":0.012000000104308128},{"timestamp":1742398680000,"open":134.343,"high":134.343,"low":134.342,"close":134.343,"volume":0.08399999886751175},{"timestamp":1742398740000,"open":134.343,"high":134.343,"low":134.343,"close":134.343,"volume":0.024000000208616257},{"timestamp":1742398800000,"open":134.342,"high":134.393,"low":134.342,"close":134.373,"volume":0.11999999731779099},{"timestamp":1742398860000,"open":134.363,"high":134.413,"low":134.363,"close":134.403,"volume":0.05999999865889549},{"timestamp":1742398920000,"open":134.403,"high":134.403,"low":134.403,"close":134.403,"volume":0.035999998450279236},{"timestamp":1742398980000,"open":134.402,"high":134.402,"low":134.402,"close":134.402,"volume":0.012000000104308128},{"timestamp":1742399040000,"open":134.403,"high":134.403,"low":134.403,"close":134.403,"volume":0.024000000208616257},{"timestamp":1742399100000,"open":134.403,"high":134.442,"low":134.403,"close":134.442,"volume":0.1080000028014183},{"timestamp":1742399160000,"open":134.443,"high":134.443,"low":134.413,"close":134.423,"volume":0.05999999865889549},{"timestamp":1742399220000,"open":134.423,"high":134.453,"low":134.423,"close":134.443,"volume":0.14399999380111694},{"timestamp":1742399280000,"open":134.453,"high":134.573,"low":134.453,"close":134.553,"volume":0.3720000088214874},{"timestamp":1742399340000,"open":134.543,"high":134.543,"low":134.532,"close":134.533,"volume":0.05999999865889549},{"timestamp":1742399400000,"open":134.532,"high":134.583,"low":134.532,"close":134.583,"volume":0.09600000083446503},{"timestamp":1742399460000,"open":134.593,"high":134.603,"low":134.543,"close":134.543,"volume":0.1080000028014183},{"timestamp":1742399520000,"open":134.553,"high":134.572,"low":134.542,"close":134.572,"volume":0.09600000083446503},{"timestamp":1742399580000,"open":134.572,"high":134.593,"low":134.572,"close":134.573,"volume":0.11999999731779099},{"timestamp":1742399640000,"open":134.572,"high":134.583,"low":134.533,"close":134.533,"volume":0.09600000083446503},{"timestamp":1742399700000,"open":134.523,"high":134.523,"low":134.483,"close":134.483,"volume":0.07199999690055847},{"timestamp":1742399760000,"open":134.473,"high":134.493,"low":134.473,"close":134.483,"volume":0.04800000041723251},{"timestamp":1742399820000,"open":134.453,"high":134.453,"low":134.433,"close":134.442,"volume":0.05999999865889549},{"timestamp":1742399880000,"open":134.433,"high":134.433,"low":134.433,"close":134.433,"volume":0.035999998450279236},{"timestamp":1742399940000,"open":134.443,"high":134.453,"low":134.443,"close":134.453,"volume":0.035999998450279236},{"timestamp":1742400000000,"open":134.453,"high":134.513,"low":134.453,"close":134.513,"volume":0.11999999731779099},{"timestamp":1742400060000,"open":134.513,"high":134.513,"low":134.513,"close":134.513,"volume":0.024000000208616257},{"timestamp":1742400120000,"open":134.503,"high":134.603,"low":134.503,"close":134.603,"volume":0.13199999928474426},{"timestamp":1742400180000,"open":134.603,"high":134.623,"low":134.603,"close":134.623,"volume":0.05999999865889549},{"timestamp":1742400240000,"open":134.623,"high":134.623,"low":134.603,"close":134.613,"volume":0.035999998450279236},{"timestamp":1742400300000,"open":134.623,"high":134.653,"low":134.623,"close":134.653,"volume":0.024000000208616257},{"timestamp":1742400360000,"open":134.653,"high":134.683,"low":134.632,"close":134.683,"volume":0.15600000321865082},{"timestamp":1742400420000,"open":134.663,"high":134.683,"low":134.663,"close":134.683,"volume":0.07199999690055847},{"timestamp":1742400480000,"open":134.683,"high":134.683,"low":134.673,"close":134.673,"volume":0.04800000041723251},{"timestamp":1742400540000,"open":134.653,"high":134.663,"low":134.652,"close":134.663,"volume":0.05999999865889549},{"timestamp":1742400600000,"open":134.673,"high":134.683,"low":134.672,"close":134.683,"volume":0.04800000041723251},{"timestamp":1742400660000,"open":134.683,"high":134.683,"low":134.613,"close":134.633,"volume":0.1080000028014183},{"timestamp":1742400720000,"open":134.633,"high":134.633,"low":134.582,"close":134.602,"volume":0.05999999865889549},{"timestamp":1742400780000,"open":134.603,"high":134.603,"low":134.553,"close":134.553,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":134.553,"high":134.553,"low":134.483,"close":134.492,"volume":0.09600000083446503},{"timestamp":1742400900000,"open":134.463,"high":134.483,"low":134.443,"close":134.463,"volume":0.08399999886751175},{"timestamp":1742400960000,"open":134.463,"high":134.463,"low":134.442,"close":134.453,"volume":0.04800000041723251},{"timestamp":1742401020000,"open":134.453,"high":134.453,"low":134.433,"close":134.433,"volume":0.024000000208616257},{"timestamp":1742401080000,"open":134.443,"high":134.443,"low":134.432,"close":134.433,"volume":0.05999999865889549},{"timestamp":1742401200000,"open":134.422,"high":134.423,"low":134.353,"close":134.363,"volume":0.1080000028014183},{"timestamp":1742401260000,"open":134.373,"high":134.373,"low":134.372,"close":134.372,"volume":0.024000000208616257},{"timestamp":1742401320000,"open":134.373,"high":134.402,"low":134.372,"close":134.372,"volume":0.035999998450279236},{"timestamp":1742401380000,"open":134.403,"high":134.403,"low":134.403,"close":134.403,"volume":0.024000000208616257},{"timestamp":1742401440000,"open":134.403,"high":134.403,"low":134.332,"close":134.332,"volume":0.15600000321865082},{"timestamp":1742401500000,"open":134.333,"high":134.333,"low":134.333,"close":134.333,"volume":0.024000000208616257},{"timestamp":1742401620000,"open":134.333,"high":134.393,"low":134.333,"close":134.393,"volume":0.11999999731779099},{"timestamp":1742401680000,"open":134.403,"high":134.403,"low":134.403,"close":134.403,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":134.413,"high":134.463,"low":134.413,"close":134.463,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":134.463,"high":134.483,"low":134.462,"close":134.462,"volume":0.08399999886751175},{"timestamp":1742401860000,"open":134.462,"high":134.483,"low":134.403,"close":134.422,"volume":0.15600000321865082},{"timestamp":1742401920000,"open":134.422,"high":134.423,"low":134.363,"close":134.363,"volume":0.035999998450279236},{"timestamp":1742401980000,"open":134.363,"high":134.423,"low":134.363,"close":134.423,"volume":0.035999998450279236},{"timestamp":1742402040000,"open":134.363,"high":134.383,"low":134.343,"close":134.383,"volume":0.08399999886751175},{"timestamp":1742402100000,"open":134.393,"high":134.423,"low":134.393,"close":134.423,"volume":0.035999998450279236},{"timestamp":1742402160000,"open":134.422,"high":134.422,"low":134.422,"close":134.422,"volume":0.012000000104308128},{"timestamp":1742402220000,"open":134.403,"high":134.413,"low":134.373,"close":134.413,"volume":0.08399999886751175},{"timestamp":1742402280000,"open":134.402,"high":134.413,"low":134.393,"close":134.413,"volume":0.05999999865889549},{"timestamp":1742402340000,"open":134.413,"high":134.473,"low":134.413,"close":134.462,"volume":0.15600000321865082},{"timestamp":1742402400000,"open":134.463,"high":134.483,"low":134.463,"close":134.483,"volume":0.05999999865889549},{"timestamp":1742402460000,"open":134.493,"high":134.513,"low":134.493,"close":134.503,"volume":0.08399999886751175},{"timestamp":1742402520000,"open":134.503,"high":134.513,"low":134.503,"close":134.513,"volume":0.024000000208616257},{"timestamp":1742402580000,"open":134.513,"high":134.563,"low":134.513,"close":134.563,"volume":0.11999999731779099},{"timestamp":1742402640000,"open":134.573,"high":134.583,"low":134.573,"close":134.583,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":134.593,"high":134.593,"low":134.573,"close":134.583,"volume":0.05999999865889549},{"timestamp":1742402760000,"open":134.582,"high":134.613,"low":134.582,"close":134.603,"volume":0.1080000028014183},{"timestamp":1742402820000,"open":134.592,"high":134.592,"low":134.513,"close":134.513,"volume":0.13199999928474426},{"timestamp":1742402880000,"open":134.523,"high":134.523,"low":134.523,"close":134.523,"volume":0.024000000208616257},{"timestamp":1742402940000,"open":134.512,"high":134.523,"low":134.512,"close":134.513,"volume":0.035999998450279236},{"timestamp":1742403000000,"open":134.543,"high":134.553,"low":134.513,"close":134.553,"volume":0.11999999731779099},{"timestamp":1742403060000,"open":134.553,"high":134.553,"low":134.553,"close":134.553,"volume":0.012000000104308128},{"timestamp":1742403120000,"open":134.542,"high":134.553,"low":134.533,"close":134.543,"volume":0.05999999865889549},{"timestamp":1742403180000,"open":134.533,"high":134.543,"low":134.533,"close":134.543,"volume":0.04800000041723251},{"timestamp":1742403240000,"open":134.533,"high":134.542,"low":134.533,"close":134.542,"volume":0.024000000208616257},{"timestamp":1742403360000,"open":134.543,"high":134.543,"low":134.453,"close":134.463,"volume":0.1679999977350235},{"timestamp":1742403420000,"open":134.463,"high":134.513,"low":134.453,"close":134.503,"volume":0.1080000028014183},{"timestamp":1742403480000,"open":134.512,"high":134.513,"low":134.493,"close":134.493,"volume":0.07199999690055847},{"timestamp":1742403600000,"open":134.493,"high":134.543,"low":134.493,"close":134.543,"volume":0.08399999886751175},{"timestamp":1742403660000,"open":134.513,"high":134.513,"low":134.503,"close":134.503,"volume":0.035999998450279236},{"timestamp":1742403720000,"open":134.493,"high":134.493,"low":134.393,"close":134.393,"volume":0.19200000166893005},{"timestamp":1742403780000,"open":134.403,"high":134.403,"low":134.373,"close":134.373,"volume":0.05999999865889549},{"timestamp":1742403840000,"open":134.383,"high":134.393,"low":134.363,"close":134.363,"volume":0.04800000041723251},{"timestamp":1742403900000,"open":134.373,"high":134.393,"low":134.363,"close":134.372,"volume":0.08399999886751175},{"timestamp":1742403960000,"open":134.353,"high":134.383,"low":134.353,"close":134.383,"volume":0.08399999886751175},{"timestamp":1742404020000,"open":134.373,"high":134.383,"low":134.362,"close":134.383,"volume":0.04800000041723251},{"timestamp":1742404080000,"open":134.363,"high":134.363,"low":134.333,"close":134.342,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":134.343,"high":134.373,"low":134.343,"close":134.373,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":134.363,"high":134.382,"low":134.363,"close":134.373,"volume":0.05999999865889549},{"timestamp":1742404320000,"open":134.373,"high":134.463,"low":134.373,"close":134.413,"volume":0.25200000405311584},{"timestamp":1742404380000,"open":134.423,"high":134.433,"low":134.423,"close":134.433,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":134.433,"high":134.443,"low":134.412,"close":134.443,"volume":0.09600000083446503},{"timestamp":1742404500000,"open":134.453,"high":134.492,"low":134.453,"close":134.473,"volume":0.1080000028014183},{"timestamp":1742404560000,"open":134.462,"high":134.463,"low":134.432,"close":134.433,"volume":0.08399999886751175},{"timestamp":1742404620000,"open":134.423,"high":134.433,"low":134.423,"close":134.433,"volume":0.035999998450279236},{"timestamp":1742404680000,"open":134.433,"high":134.433,"low":134.403,"close":134.403,"volume":0.04800000041723251},{"timestamp":1742404740000,"open":134.403,"high":134.513,"low":134.403,"close":134.472,"volume":0.15600000321865082},{"timestamp":1742404800000,"open":134.463,"high":134.472,"low":134.462,"close":134.463,"volume":0.07199999690055847},{"timestamp":1742404860000,"open":134.463,"high":134.463,"low":134.463,"close":134.463,"volume":0.012000000104308128},{"timestamp":1742404920000,"open":134.472,"high":134.483,"low":134.472,"close":134.483,"volume":0.05999999865889549},{"timestamp":1742404980000,"open":134.473,"high":134.473,"low":134.473,"close":134.473,"volume":0.012000000104308128},{"timestamp":1742405040000,"open":134.462,"high":134.462,"low":134.452,"close":134.452,"volume":0.035999998450279236},{"timestamp":1742405100000,"open":134.433,"high":134.433,"low":134.383,"close":134.383,"volume":0.11999999731779099},{"timestamp":1742405160000,"open":134.383,"high":134.423,"low":134.373,"close":134.423,"volume":0.1679999977350235},{"timestamp":1742405220000,"open":134.423,"high":134.443,"low":134.423,"close":134.443,"volume":0.07199999690055847},{"timestamp":1742405280000,"open":134.443,"high":134.443,"low":134.443,"close":134.443,"volume":0.024000000208616257},{"timestamp":1742405340000,"open":134.443,"high":134.443,"low":134.393,"close":134.393,"volume":0.15600000321865082},{"timestamp":1742405400000,"open":134.393,"high":134.403,"low":134.383,"close":134.383,"volume":0.07199999690055847},{"timestamp":1742405460000,"open":134.373,"high":134.373,"low":134.362,"close":134.363,"volume":0.04800000041723251},{"timestamp":1742405520000,"open":134.363,"high":134.363,"low":134.343,"close":134.353,"volume":0.08399999886751175},{"timestamp":1742405580000,"open":134.353,"high":134.363,"low":134.353,"close":134.363,"volume":0.07199999690055847},{"timestamp":1742405640000,"open":134.363,"high":134.363,"low":134.352,"close":134.352,"volume":0.035999998450279236},{"timestamp":1742405700000,"open":134.343,"high":134.343,"low":134.343,"close":134.343,"volume":0.012000000104308128},{"timestamp":1742405760000,"open":134.353,"high":134.373,"low":134.353,"close":134.373,"volume":0.04800000041723251},{"timestamp":1742405820000,"open":134.382,"high":134.482,"low":134.382,"close":134.482,"volume":0.13199999928474426},{"timestamp":1742405880000,"open":134.482,"high":134.502,"low":134.482,"close":134.502,"volume":0.04800000041723251},{"timestamp":1742405940000,"open":134.492,"high":134.493,"low":134.492,"close":134.493,"volume":0.04800000041723251},{"timestamp":1742406000000,"open":134.483,"high":134.483,"low":134.453,"close":134.453,"volume":0.05999999865889549},{"timestamp":1742406060000,"open":134.453,"high":134.453,"low":134.442,"close":134.443,"volume":0.04800000041723251},{"timestamp":1742406120000,"open":134.442,"high":134.443,"low":134.442,"close":134.443,"volume":0.035999998450279236},{"timestamp":1742406180000,"open":134.443,"high":134.443,"low":134.442,"close":134.442,"volume":0.024000000208616257},{"timestamp":1742406240000,"open":134.363,"high":134.363,"low":134.303,"close":134.303,"volume":0.1080000028014183},{"timestamp":1742406300000,"open":134.303,"high":134.313,"low":134.283,"close":134.283,"volume":0.09600000083446503},{"timestamp":1742406360000,"open":134.272,"high":134.272,"low":134.202,"close":134.202,"volume":0.1679999977350235},{"timestamp":1742406420000,"open":134.192,"high":134.192,"low":134.163,"close":134.163,"volume":0.04800000041723251},{"timestamp":1742406480000,"open":134.162,"high":134.163,"low":134.122,"close":134.122,"volume":0.1679999977350235},{"timestamp":1742406540000,"open":134.113,"high":134.113,"low":134.073,"close":134.102,"volume":0.1679999977350235},{"timestamp":1742406600000,"open":134.103,"high":134.123,"low":134.103,"close":134.123,"volume":0.035999998450279236},{"timestamp":1742406660000,"open":134.133,"high":134.133,"low":134.133,"close":134.133,"volume":0.012000000104308128},{"timestamp":1742406720000,"open":134.132,"high":134.132,"low":134.072,"close":134.073,"volume":0.14399999380111694},{"timestamp":1742406780000,"open":134.072,"high":134.073,"low":134.052,"close":134.063,"volume":0.1080000028014183},{"timestamp":1742406840000,"open":134.073,"high":134.093,"low":134.073,"close":134.093,"volume":0.05999999865889549},{"timestamp":1742406900000,"open":134.093,"high":134.093,"low":134.082,"close":134.083,"volume":0.07199999690055847},{"timestamp":1742406960000,"open":134.073,"high":134.083,"low":134.063,"close":134.063,"volume":0.07199999690055847},{"timestamp":1742407020000,"open":134.073,"high":134.113,"low":134.073,"close":134.103,"volume":0.1080000028014183},{"timestamp":1742407080000,"open":134.102,"high":134.113,"low":134.102,"close":134.113,"volume":0.035999998450279236},{"timestamp":1742407140000,"open":134.112,"high":134.123,"low":134.013,"close":134.013,"volume":0.1679999977350235},{"timestamp":1742407200000,"open":134.013,"high":134.013,"low":133.432,"close":133.923,"volume":1.031999945640564},{"timestamp":1742407260000,"open":133.932,"high":133.983,"low":133.862,"close":133.913,"volume":0.492000013589859},{"timestamp":1742407320000,"open":133.913,"high":133.933,"low":133.883,"close":133.933,"volume":0.1679999977350235},{"timestamp":1742407380000,"open":133.933,"high":134.013,"low":133.933,"close":134.013,"volume":0.2280000001192093},{"timestamp":1742407440000,"open":133.983,"high":134.013,"low":133.932,"close":133.983,"volume":0.25200000405311584},{"timestamp":1742407500000,"open":133.972,"high":133.973,"low":133.942,"close":133.943,"volume":0.14399999380111694},{"timestamp":1742407560000,"open":133.933,"high":133.943,"low":133.923,"close":133.933,"volume":0.1080000028014183},{"timestamp":1742407620000,"open":133.923,"high":134.033,"low":133.923,"close":134.033,"volume":0.20399999618530273},{"timestamp":1742407680000,"open":134.033,"high":134.063,"low":134.013,"close":134.063,"volume":0.11999999731779099},{"timestamp":1742407740000,"open":134.073,"high":134.163,"low":134.073,"close":134.142,"volume":0.2160000056028366},{"timestamp":1742407800000,"open":134.153,"high":134.243,"low":134.153,"close":134.243,"volume":0.19200000166893005},{"timestamp":1742407860000,"open":134.233,"high":134.283,"low":134.232,"close":134.243,"volume":0.20399999618530273},{"timestamp":1742407920000,"open":134.263,"high":134.293,"low":134.252,"close":134.293,"volume":0.19200000166893005},{"timestamp":1742407980000,"open":134.292,"high":134.313,"low":134.263,"close":134.263,"volume":0.14399999380111694},{"timestamp":1742408040000,"open":134.253,"high":134.283,"low":134.253,"close":134.263,"volume":0.13199999928474426},{"timestamp":1742408100000,"open":134.253,"high":134.292,"low":134.253,"close":134.292,"volume":0.13199999928474426},{"timestamp":1742408160000,"open":134.303,"high":134.313,"low":134.303,"close":134.313,"volume":0.035999998450279236},{"timestamp":1742408220000,"open":134.302,"high":134.303,"low":134.233,"close":134.233,"volume":0.15600000321865082},{"timestamp":1742408280000,"open":134.233,"high":134.253,"low":134.233,"close":134.253,"volume":0.07199999690055847},{"timestamp":1742408340000,"open":134.243,"high":134.243,"low":134.242,"close":134.242,"volume":0.04800000041723251},{"timestamp":1742408400000,"open":134.232,"high":134.232,"low":134.222,"close":134.222,"volume":0.08399999886751175},{"timestamp":1742408460000,"open":134.223,"high":134.223,"low":134.223,"close":134.223,"volume":0.05999999865889549},{"timestamp":1742408520000,"open":134.223,"high":134.223,"low":134.162,"close":134.163,"volume":0.08399999886751175},{"timestamp":1742408580000,"open":134.172,"high":134.173,"low":134.163,"close":134.163,"volume":0.07199999690055847},{"timestamp":1742408640000,"open":134.163,"high":134.223,"low":134.163,"close":134.203,"volume":0.14399999380111694},{"timestamp":1742408700000,"open":134.192,"high":134.203,"low":134.192,"close":134.202,"volume":0.09600000083446503},{"timestamp":1742408760000,"open":134.193,"high":134.212,"low":134.192,"close":134.212,"volume":0.05999999865889549},{"timestamp":1742408820000,"open":134.203,"high":134.213,"low":134.193,"close":134.193,"volume":0.09600000083446503},{"timestamp":1742408880000,"open":134.193,"high":134.193,"low":134.162,"close":134.163,"volume":0.1080000028014183},{"timestamp":1742408940000,"open":134.163,"high":134.163,"low":134.162,"close":134.163,"volume":0.07199999690055847},{"timestamp":1742409000000,"open":134.163,"high":134.223,"low":134.163,"close":134.223,"volume":0.13199999928474426},{"timestamp":1742409060000,"open":134.243,"high":134.413,"low":134.242,"close":134.412,"volume":0.335999995470047},{"timestamp":1742409120000,"open":134.423,"high":134.523,"low":134.423,"close":134.523,"volume":0.19200000166893005},{"timestamp":1742409180000,"open":134.523,"high":134.553,"low":134.403,"close":134.403,"volume":0.31200000643730164},{"timestamp":1742409240000,"open":134.392,"high":134.423,"low":134.313,"close":134.423,"volume":0.30000001192092896},{"timestamp":1742409300000,"open":134.423,"high":134.463,"low":134.412,"close":134.413,"volume":0.1679999977350235},{"timestamp":1742409360000,"open":134.393,"high":134.432,"low":134.393,"close":134.422,"volume":0.1080000028014183},{"timestamp":1742409420000,"open":134.413,"high":134.423,"low":134.413,"close":134.423,"volume":0.024000000208616257},{"timestamp":1742409480000,"open":134.413,"high":134.413,"low":134.332,"close":134.343,"volume":0.19200000166893005},{"timestamp":1742409540000,"open":134.333,"high":134.343,"low":134.303,"close":134.323,"volume":0.19200000166893005},{"timestamp":1742409600000,"open":134.333,"high":134.333,"low":134.313,"close":134.313,"volume":0.035999998450279236},{"timestamp":1742409660000,"open":134.322,"high":134.393,"low":134.322,"close":134.393,"volume":0.13199999928474426},{"timestamp":1742409720000,"open":134.393,"high":134.413,"low":134.392,"close":134.393,"volume":0.2160000056028366},{"timestamp":1742409780000,"open":134.393,"high":134.483,"low":134.393,"close":134.483,"volume":0.18000000715255737},{"timestamp":1742409840000,"open":134.483,"high":134.563,"low":134.452,"close":134.553,"volume":0.2639999985694885},{"timestamp":1742409900000,"open":134.553,"high":134.593,"low":134.503,"close":134.582,"volume":0.2160000056028366},{"timestamp":1742409960000,"open":134.583,"high":134.583,"low":134.582,"close":134.583,"volume":0.07199999690055847},{"timestamp":1742410020000,"open":134.583,"high":134.592,"low":134.583,"close":134.583,"volume":0.05999999865889549},{"timestamp":1742410080000,"open":134.582,"high":134.613,"low":134.582,"close":134.612,"volume":0.05999999865889549},{"timestamp":1742410140000,"open":134.622,"high":134.673,"low":134.592,"close":134.592,"volume":0.25200000405311584},{"timestamp":1742410200000,"open":134.583,"high":134.583,"low":134.582,"close":134.583,"volume":0.14399999380111694},{"timestamp":1742410260000,"open":134.583,"high":134.583,"low":134.582,"close":134.582,"volume":0.035999998450279236},{"timestamp":1742410320000,"open":134.583,"high":134.653,"low":134.582,"close":134.632,"volume":0.2639999985694885},{"timestamp":1742410380000,"open":134.633,"high":134.773,"low":134.633,"close":134.773,"volume":0.335999995470047},{"timestamp":1742410440000,"open":134.773,"high":134.773,"low":134.622,"close":134.633,"volume":0.23999999463558197},{"timestamp":1742410500000,"open":134.632,"high":134.633,"low":134.603,"close":134.633,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":134.642,"high":134.673,"low":134.642,"close":134.663,"volume":0.15600000321865082},{"timestamp":1742410620000,"open":134.673,"high":134.713,"low":134.673,"close":134.713,"volume":0.11999999731779099},{"timestamp":1742410680000,"open":134.713,"high":134.713,"low":134.553,"close":134.553,"volume":0.2160000056028366},{"timestamp":1742410740000,"open":134.563,"high":134.563,"low":134.533,"close":134.533,"volume":0.08399999886751175},{"timestamp":1742410800000,"open":134.533,"high":134.543,"low":134.413,"close":134.463,"volume":0.3720000088214874},{"timestamp":1742410860000,"open":134.473,"high":134.473,"low":134.393,"close":134.393,"volume":0.15600000321865082},{"timestamp":1742410920000,"open":134.393,"high":134.433,"low":134.382,"close":134.433,"volume":0.14399999380111694},{"timestamp":1742410980000,"open":134.433,"high":134.443,"low":134.412,"close":134.443,"volume":0.08399999886751175},{"timestamp":1742411040000,"open":134.433,"high":134.493,"low":134.423,"close":134.493,"volume":0.20399999618530273},{"timestamp":1742411100000,"open":134.492,"high":134.643,"low":134.492,"close":134.613,"volume":0.3240000009536743},{"timestamp":1742411160000,"open":134.603,"high":134.633,"low":134.603,"close":134.603,"volume":0.25200000405311584},{"timestamp":1742411220000,"open":134.603,"high":134.633,"low":134.553,"close":134.593,"volume":0.20399999618530273},{"timestamp":1742411280000,"open":134.603,"high":134.673,"low":134.602,"close":134.653,"volume":0.15600000321865082},{"timestamp":1742411340000,"open":134.673,"high":134.703,"low":134.613,"close":134.703,"volume":0.3959999978542328},{"timestamp":1742411400000,"open":134.713,"high":134.833,"low":134.713,"close":134.833,"volume":0.3479999899864197},{"timestamp":1742411460000,"open":134.853,"high":134.892,"low":134.762,"close":134.762,"volume":0.2160000056028366},{"timestamp":1742411520000,"open":134.793,"high":134.793,"low":134.723,"close":134.733,"volume":0.335999995470047},{"timestamp":1742411580000,"open":134.743,"high":134.763,"low":134.732,"close":134.742,"volume":0.2160000056028366},{"timestamp":1742411640000,"open":134.753,"high":134.813,"low":134.753,"close":134.793,"volume":0.18000000715255737},{"timestamp":1742411700000,"open":134.793,"high":134.833,"low":134.793,"close":134.813,"volume":0.1080000028014183},{"timestamp":1742411760000,"open":134.823,"high":134.853,"low":134.793,"close":134.793,"volume":0.2639999985694885},{"timestamp":1742411820000,"open":134.782,"high":134.833,"low":134.773,"close":134.803,"volume":0.15600000321865082},{"timestamp":1742411880000,"open":134.812,"high":134.933,"low":134.812,"close":134.873,"volume":0.515999972820282},{"timestamp":1742411940000,"open":134.873,"high":134.923,"low":134.843,"close":134.853,"volume":0.23999999463558197},{"timestamp":1742412000000,"open":134.853,"high":134.863,"low":134.803,"close":134.803,"volume":0.18000000715255737},{"timestamp":1742412060000,"open":134.803,"high":134.813,"low":134.773,"close":134.773,"volume":0.1080000028014183},{"timestamp":1742412120000,"open":134.783,"high":134.783,"low":134.742,"close":134.742,"volume":0.18000000715255737},{"timestamp":1742412180000,"open":134.733,"high":134.743,"low":134.703,"close":134.743,"volume":0.2879999876022339},{"timestamp":1742412240000,"open":134.733,"high":134.753,"low":134.712,"close":134.733,"volume":0.3840000033378601},{"timestamp":1742412300000,"open":134.753,"high":134.763,"low":134.723,"close":134.763,"volume":0.40799999237060547},{"timestamp":1742412360000,"open":134.753,"high":134.763,"low":134.692,"close":134.723,"volume":0.40799999237060547},{"timestamp":1742412420000,"open":134.713,"high":134.713,"low":134.553,"close":134.563,"volume":0.335999995470047},{"timestamp":1742412480000,"open":134.573,"high":134.703,"low":134.573,"close":134.623,"volume":0.47999998927116394},{"timestamp":1742412540000,"open":134.613,"high":134.742,"low":134.572,"close":134.742,"volume":0.5519999861717224},{"timestamp":1742412600000,"open":134.743,"high":134.883,"low":134.743,"close":134.883,"volume":0.3840000033378601},{"timestamp":1742412660000,"open":134.902,"high":134.903,"low":134.733,"close":134.733,"volume":0.4560000002384186},{"timestamp":1742412720000,"open":134.743,"high":134.813,"low":134.743,"close":134.783,"volume":0.2879999876022339},{"timestamp":1742412780000,"open":134.772,"high":134.833,"low":134.772,"close":134.822,"volume":0.09600000083446503},{"timestamp":1742412840000,"open":134.843,"high":134.913,"low":134.832,"close":134.913,"volume":0.36000001430511475},{"timestamp":1742412900000,"open":134.913,"high":135.003,"low":134.803,"close":134.803,"volume":0.47999998927116394},{"timestamp":1742412960000,"open":134.793,"high":134.833,"low":134.763,"close":134.833,"volume":0.5400000214576721},{"timestamp":1742413020000,"open":134.853,"high":134.922,"low":134.832,"close":134.922,"volume":0.31200000643730164},{"timestamp":1742413080000,"open":134.933,"high":135.012,"low":134.933,"close":134.972,"volume":0.3240000009536743},{"timestamp":1742413140000,"open":134.963,"high":134.972,"low":134.883,"close":134.893,"volume":0.30000001192092896},{"timestamp":1742413200000,"open":134.873,"high":134.883,"low":134.833,"close":134.882,"volume":0.2879999876022339},{"timestamp":1742413260000,"open":134.883,"high":134.913,"low":134.882,"close":134.913,"volume":0.18000000715255737},{"timestamp":1742413320000,"open":134.903,"high":134.903,"low":134.793,"close":134.793,"volume":0.18000000715255737},{"timestamp":1742413380000,"open":134.803,"high":134.863,"low":134.793,"close":134.793,"volume":0.30000001192092896},{"timestamp":1742413440000,"open":134.793,"high":134.913,"low":134.793,"close":134.902,"volume":0.30000001192092896},{"timestamp":1742413500000,"open":134.893,"high":135.013,"low":134.893,"close":135.013,"volume":0.335999995470047},{"timestamp":1742413560000,"open":134.993,"high":135.023,"low":134.982,"close":135.013,"volume":0.4440000057220459},{"timestamp":1742413620000,"open":135.002,"high":135.033,"low":134.992,"close":135.023,"volume":0.3479999899864197},{"timestamp":1742413680000,"open":135.013,"high":135.073,"low":135.003,"close":135.073,"volume":0.41999998688697815},{"timestamp":1742413740000,"open":135.083,"high":135.093,"low":134.983,"close":135.013,"volume":0.492000013589859},{"timestamp":1742413800000,"open":135.003,"high":135.003,"low":134.822,"close":134.842,"volume":0.671999990940094},{"timestamp":1742413860000,"open":134.843,"high":134.843,"low":134.653,"close":134.713,"volume":0.492000013589859},{"timestamp":1742413920000,"open":134.723,"high":134.763,"low":134.713,"close":134.753,"volume":0.46799999475479126},{"timestamp":1742413980000,"open":134.743,"high":134.772,"low":134.723,"close":134.772,"volume":0.19200000166893005},{"timestamp":1742414040000,"open":134.773,"high":134.852,"low":134.762,"close":134.833,"volume":0.3720000088214874},{"timestamp":1742414100000,"open":134.843,"high":134.913,"low":134.803,"close":134.803,"volume":0.5640000104904175},{"timestamp":1742414160000,"open":134.793,"high":134.843,"low":134.762,"close":134.843,"volume":0.31200000643730164},{"timestamp":1742414220000,"open":134.843,"high":134.843,"low":134.803,"close":134.833,"volume":0.2280000001192093},{"timestamp":1742414280000,"open":134.833,"high":134.862,"low":134.833,"close":134.843,"volume":0.15600000321865082},{"timestamp":1742414340000,"open":134.843,"high":134.863,"low":134.762,"close":134.803,"volume":0.492000013589859}]