[{"timestamp":1742391000000,"open":132.866,"high":133.357,"low":132.866,"close":133.357,"volume":2.640000104904175},{"timestamp":1742391060000,"open":133.436,"high":133.876,"low":133.347,"close":133.347,"volume":1.6799999475479126},{"timestamp":1742391120000,"open":133.367,"high":133.447,"low":133.347,"close":133.447,"volume":1.3200000524520874},{"timestamp":1742391180000,"open":133.447,"high":133.506,"low":133.446,"close":133.486,"volume":3.5999999046325684},{"timestamp":1742391240000,"open":133.486,"high":133.606,"low":133.486,"close":133.596,"volume":1.3200000524520874},{"timestamp":1742391300000,"open":133.597,"high":133.597,"low":133.556,"close":133.556,"volume":0.36000001430511475},{"timestamp":1742391360000,"open":133.556,"high":133.557,"low":133.556,"close":133.557,"volume":0.36000001430511475},{"timestamp":1742391420000,"open":133.557,"high":133.557,"low":133.556,"close":133.557,"volume":0.47999998927116394},{"timestamp":1742391540000,"open":133.557,"high":133.617,"low":133.557,"close":133.617,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":133.647,"high":133.807,"low":133.637,"close":133.746,"volume":2.9700000286102295},{"timestamp":1742391660000,"open":133.756,"high":133.866,"low":133.647,"close":133.837,"volume":3.2100000381469727},{"timestamp":1742391720000,"open":133.836,"high":133.836,"low":133.626,"close":133.706,"volume":2.069999933242798},{"timestamp":1742391780000,"open":133.707,"high":133.707,"low":133.556,"close":133.566,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":133.567,"high":133.617,"low":133.567,"close":133.576,"volume":1.6799999475479126},{"timestamp":1742391900000,"open":133.557,"high":133.557,"low":133.406,"close":133.407,"volume":2.25},{"timestamp":1742391960000,"open":133.416,"high":133.596,"low":133.397,"close":133.566,"volume":2.25},{"timestamp":1742392020000,"open":133.566,"high":133.757,"low":133.566,"close":133.737,"volume":2.130000114440918},{"timestamp":1742392080000,"open":133.786,"high":134.036,"low":133.776,"close":133.886,"volume":3.6600000858306885},{"timestamp":1742392140000,"open":133.867,"high":133.867,"low":133.756,"close":133.767,"volume":1.9199999570846558},{"timestamp":1742392200000,"open":133.767,"high":133.797,"low":133.767,"close":133.787,"volume":1.0800000429153442},{"timestamp":1742392260000,"open":133.806,"high":133.807,"low":133.586,"close":133.666,"volume":3.0899999141693115},{"timestamp":1742392320000,"open":133.666,"high":133.706,"low":133.666,"close":133.706,"volume":0.9599999785423279},{"timestamp":1742392380000,"open":133.666,"high":133.677,"low":133.616,"close":133.616,"volume":0.8399999737739563},{"timestamp":1742392440000,"open":133.617,"high":133.676,"low":133.616,"close":133.616,"volume":1.0800000429153442},{"timestamp":1742392500000,"open":133.617,"high":133.747,"low":133.617,"close":133.746,"volume":2.369999885559082},{"timestamp":1742392560000,"open":133.746,"high":133.856,"low":133.746,"close":133.856,"volume":0.47999998927116394},{"timestamp":1742392620000,"open":133.857,"high":133.857,"low":133.726,"close":133.776,"volume":1.6799999475479126},{"timestamp":1742392680000,"open":133.787,"high":133.787,"low":133.787,"close":133.787,"volume":0.23999999463558197},{"timestamp":1742392740000,"open":133.797,"high":133.797,"low":133.797,"close":133.797,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":133.797,"high":133.866,"low":133.717,"close":133.737,"volume":2.7300000190734863},{"timestamp":1742392860000,"open":133.766,"high":133.766,"low":133.696,"close":133.726,"volume":0.6000000238418579},{"timestamp":1742392920000,"open":133.727,"high":133.837,"low":133.696,"close":133.696,"volume":1.7999999523162842},{"timestamp":1742392980000,"open":133.637,"high":133.717,"low":133.636,"close":133.697,"volume":2.5199999809265137},{"timestamp":1742393040000,"open":133.706,"high":133.736,"low":133.676,"close":133.736,"volume":2.4000000953674316},{"timestamp":1742393100000,"open":133.736,"high":133.916,"low":133.736,"close":133.866,"volume":1.559999942779541},{"timestamp":1742393160000,"open":133.867,"high":133.887,"low":133.756,"close":133.767,"volume":5.099999904632568},{"timestamp":1742393220000,"open":133.767,"high":133.797,"low":133.767,"close":133.797,"volume":2.1600000858306885},{"timestamp":1742393280000,"open":133.797,"high":133.797,"low":133.696,"close":133.776,"volume":2.700000047683716},{"timestamp":1742393340000,"open":133.777,"high":133.987,"low":133.777,"close":133.986,"volume":2.759999990463257},{"timestamp":1742393400000,"open":133.987,"high":133.997,"low":133.856,"close":133.856,"volume":2.369999885559082},{"timestamp":1742393460000,"open":133.856,"high":133.857,"low":133.687,"close":133.837,"volume":3.299999952316284},{"timestamp":1742393520000,"open":133.896,"high":133.897,"low":133.756,"close":133.796,"volume":2.940000057220459},{"timestamp":1742393580000,"open":133.797,"high":133.847,"low":133.726,"close":133.726,"volume":2.7300000190734863},{"timestamp":1742393640000,"open":133.677,"high":133.707,"low":133.626,"close":133.676,"volume":3.1500000953674316},{"timestamp":1742393700000,"open":133.677,"high":133.797,"low":133.676,"close":133.776,"volume":2.5199999809265137},{"timestamp":1742393760000,"open":133.776,"high":133.777,"low":133.706,"close":133.776,"volume":1.1699999570846558},{"timestamp":1742393820000,"open":133.777,"high":133.817,"low":133.727,"close":133.797,"volume":2.0399999618530273},{"timestamp":1742393880000,"open":133.786,"high":133.837,"low":133.766,"close":133.817,"volume":3.2100000381469727},{"timestamp":1742393940000,"open":133.826,"high":133.956,"low":133.816,"close":133.927,"volume":3.930000066757202},{"timestamp":1742394000000,"open":133.926,"high":133.926,"low":133.886,"close":133.906,"volume":4.559999942779541},{"timestamp":1742394060000,"open":133.866,"high":133.867,"low":133.766,"close":133.797,"volume":3.299999952316284},{"timestamp":1742394120000,"open":133.797,"high":133.797,"low":133.766,"close":133.766,"volume":1.6799999475479126},{"timestamp":1742394180000,"open":133.767,"high":133.767,"low":133.686,"close":133.717,"volume":2.5199999809265137},{"timestamp":1742394240000,"open":133.726,"high":133.837,"low":133.726,"close":133.787,"volume":2.7300000190734863},{"timestamp":1742394300000,"open":133.776,"high":133.807,"low":133.766,"close":133.807,"volume":1.0800000429153442},{"timestamp":1742394360000,"open":133.806,"high":133.807,"low":133.756,"close":133.756,"volume":0.6899999976158142},{"timestamp":1742394420000,"open":133.757,"high":133.757,"low":133.596,"close":133.636,"volume":1.5299999713897705},{"timestamp":1742394480000,"open":133.637,"high":133.687,"low":133.576,"close":133.657,"volume":2.940000057220459},{"timestamp":1742394540000,"open":133.657,"high":133.756,"low":133.646,"close":133.646,"volume":1.9199999570846558},{"timestamp":1742394600000,"open":133.647,"high":133.706,"low":133.637,"close":133.667,"volume":2.9100000858306885},{"timestamp":1742394660000,"open":133.697,"high":133.757,"low":133.686,"close":133.727,"volume":2.700000047683716},{"timestamp":1742394720000,"open":133.727,"high":133.757,"low":133.706,"close":133.726,"volume":3.990000009536743},{"timestamp":1742394780000,"open":133.726,"high":133.747,"low":133.706,"close":133.747,"volume":4.5},{"timestamp":1742394840000,"open":133.766,"high":133.806,"low":133.736,"close":133.806,"volume":2.8499999046325684},{"timestamp":1742394900000,"open":133.796,"high":133.837,"low":133.676,"close":133.686,"volume":4.889999866485596},{"timestamp":1742394960000,"open":133.686,"high":133.726,"low":133.666,"close":133.697,"volume":3.180000066757202},{"timestamp":1742395020000,"open":133.697,"high":133.697,"low":133.506,"close":133.537,"volume":4.590000152587891},{"timestamp":1742395080000,"open":133.587,"high":133.606,"low":133.486,"close":133.486,"volume":2.5199999809265137},{"timestamp":1742395140000,"open":133.487,"high":133.577,"low":133.487,"close":133.526,"volume":4.650000095367432},{"timestamp":1742395200000,"open":133.617,"high":133.656,"low":133.586,"close":133.646,"volume":3.8399999141693115},{"timestamp":1742395260000,"open":133.606,"high":133.607,"low":133.546,"close":133.546,"volume":3.450000047683716},{"timestamp":1742395320000,"open":133.546,"high":133.587,"low":133.546,"close":133.586,"volume":2.5199999809265137},{"timestamp":1742395380000,"open":133.587,"high":133.626,"low":133.506,"close":133.576,"volume":4.050000190734863},{"timestamp":1742395440000,"open":133.576,"high":133.577,"low":133.477,"close":133.527,"volume":3.690000057220459},{"timestamp":1742395500000,"open":133.526,"high":133.556,"low":133.486,"close":133.556,"volume":4.139999866485596},{"timestamp":1742395560000,"open":133.556,"high":133.597,"low":133.526,"close":133.566,"volume":5.039999961853027},{"timestamp":1742395620000,"open":133.566,"high":133.677,"low":133.556,"close":133.677,"volume":5.25},{"timestamp":1742395680000,"open":133.676,"high":133.677,"low":133.637,"close":133.637,"volume":3.930000066757202},{"timestamp":1742395740000,"open":133.637,"high":133.646,"low":133.576,"close":133.616,"volume":4.380000114440918},{"timestamp":1742395800000,"open":133.607,"high":133.626,"low":133.577,"close":133.577,"volume":5.670000076293945},{"timestamp":1742395860000,"open":133.596,"high":133.617,"low":133.596,"close":133.617,"volume":1.6799999475479126},{"timestamp":1742395920000,"open":133.617,"high":133.617,"low":133.556,"close":133.607,"volume":2.9700000286102295},{"timestamp":1742395980000,"open":133.606,"high":133.617,"low":133.516,"close":133.517,"volume":2.640000104904175},{"timestamp":1742396040000,"open":133.517,"high":133.527,"low":133.437,"close":133.496,"volume":2.490000009536743},{"timestamp":1742396100000,"open":133.506,"high":133.507,"low":133.366,"close":133.386,"volume":3},{"timestamp":1742396160000,"open":133.366,"high":133.487,"low":133.366,"close":133.487,"volume":3.569999933242798},{"timestamp":1742396220000,"open":133.486,"high":133.537,"low":133.486,"close":133.516,"volume":2.880000114440918},{"timestamp":1742396280000,"open":133.506,"high":133.527,"low":133.506,"close":133.516,"volume":1.559999942779541},{"timestamp":1742396340000,"open":133.506,"high":133.506,"low":133.436,"close":133.467,"volume":2.25},{"timestamp":1742396400000,"open":133.456,"high":133.516,"low":133.436,"close":133.477,"volume":3.2100000381469727},{"timestamp":1742396460000,"open":133.476,"high":133.607,"low":133.476,"close":133.586,"volume":3.5999999046325684},{"timestamp":1742396520000,"open":133.587,"high":133.647,"low":133.587,"close":133.626,"volume":1.6799999475479126},{"timestamp":1742396580000,"open":133.627,"high":133.657,"low":133.606,"close":133.606,"volume":2.9700000286102295},{"timestamp":1742396640000,"open":133.607,"high":133.607,"low":133.596,"close":133.597,"volume":2.130000114440918},{"timestamp":1742396700000,"open":133.596,"high":133.607,"low":133.516,"close":133.517,"volume":3.2699999809265137},{"timestamp":1742396760000,"open":133.536,"high":133.567,"low":133.526,"close":133.567,"volume":3.690000057220459},{"timestamp":1742396820000,"open":133.557,"high":133.597,"low":133.556,"close":133.586,"volume":3.2100000381469727},{"timestamp":1742396880000,"open":133.597,"high":133.597,"low":133.546,"close":133.576,"volume":2.130000114440918},{"timestamp":1742396940000,"open":133.606,"high":133.617,"low":133.576,"close":133.606,"volume":3.450000047683716},{"timestamp":1742397000000,"open":133.596,"high":133.637,"low":133.547,"close":133.547,"volume":5.010000228881836},{"timestamp":1742397060000,"open":133.556,"high":133.607,"low":133.556,"close":133.557,"volume":2.490000009536743},{"timestamp":1742397120000,"open":133.556,"high":133.557,"low":133.476,"close":133.496,"volume":2.0399999618530273},{"timestamp":1742397180000,"open":133.497,"high":133.527,"low":133.496,"close":133.507,"volume":2.640000104904175},{"timestamp":1742397240000,"open":133.537,"high":133.556,"low":133.537,"close":133.556,"volume":1.440000057220459},{"timestamp":1742397300000,"open":133.566,"high":133.566,"low":133.507,"close":133.507,"volume":2.009999990463257},{"timestamp":1742397360000,"open":133.507,"high":133.507,"low":133.426,"close":133.446,"volume":1.8899999856948853},{"timestamp":1742397420000,"open":133.436,"high":133.436,"low":133.356,"close":133.367,"volume":2.759999990463257},{"timestamp":1742397480000,"open":133.326,"high":133.377,"low":133.297,"close":133.337,"volume":2.0399999618530273},{"timestamp":1742397540000,"open":133.367,"high":133.367,"low":133.336,"close":133.357,"volume":1.440000057220459},{"timestamp":1742397600000,"open":133.356,"high":133.356,"low":133.287,"close":133.337,"volume":1.5299999713897705},{"timestamp":1742397660000,"open":133.326,"high":133.397,"low":133.326,"close":133.346,"volume":2.009999990463257},{"timestamp":1742397720000,"open":133.357,"high":133.437,"low":133.357,"close":133.437,"volume":2.2799999713897705},{"timestamp":1742397780000,"open":133.397,"high":133.446,"low":133.386,"close":133.387,"volume":2.880000114440918},{"timestamp":1742397840000,"open":133.377,"high":133.377,"low":133.326,"close":133.357,"volume":2.880000114440918},{"timestamp":1742397900000,"open":133.316,"high":133.326,"low":133.276,"close":133.286,"volume":2.9700000286102295},{"timestamp":1742397960000,"open":133.287,"high":133.357,"low":133.286,"close":133.286,"volume":2.490000009536743},{"timestamp":1742398020000,"open":133.306,"high":133.317,"low":133.287,"close":133.287,"volume":1.0800000429153442},{"timestamp":1742398080000,"open":133.286,"high":133.307,"low":133.217,"close":133.267,"volume":2.9700000286102295},{"timestamp":1742398140000,"open":133.256,"high":133.337,"low":133.236,"close":133.327,"volume":2.1600000858306885},{"timestamp":1742398200000,"open":133.327,"high":133.367,"low":133.327,"close":133.356,"volume":2.2799999713897705},{"timestamp":1742398260000,"open":133.347,"high":133.397,"low":133.347,"close":133.366,"volume":1.0800000429153442},{"timestamp":1742398320000,"open":133.376,"high":133.407,"low":133.366,"close":133.407,"volume":5.400000095367432},{"timestamp":1742398380000,"open":133.436,"high":133.437,"low":133.436,"close":133.437,"volume":0.23999999463558197},{"timestamp":1742398440000,"open":133.457,"high":133.457,"low":133.386,"close":133.397,"volume":0.6899999976158142},{"timestamp":1742398500000,"open":133.396,"high":133.417,"low":133.356,"close":133.367,"volume":2.2799999713897705},{"timestamp":1742398560000,"open":133.376,"high":133.386,"low":133.376,"close":133.376,"volume":0.47999998927116394},{"timestamp":1742398620000,"open":133.387,"high":133.417,"low":133.386,"close":133.406,"volume":1.559999942779541},{"timestamp":1742398680000,"open":133.407,"high":133.497,"low":133.406,"close":133.496,"volume":2.0399999618530273},{"timestamp":1742398740000,"open":133.497,"high":133.536,"low":133.457,"close":133.466,"volume":2.130000114440918},{"timestamp":1742398800000,"open":133.467,"high":133.467,"low":133.456,"close":133.457,"volume":2.2799999713897705},{"timestamp":1742398860000,"open":133.477,"high":133.487,"low":133.466,"close":133.487,"volume":1.559999942779541},{"timestamp":1742398920000,"open":133.496,"high":133.537,"low":133.496,"close":133.537,"volume":0.8399999737739563},{"timestamp":1742398980000,"open":133.497,"high":133.497,"low":133.466,"close":133.467,"volume":1.0800000429153442},{"timestamp":1742399040000,"open":133.466,"high":133.486,"low":133.386,"close":133.386,"volume":2.0999999046325684},{"timestamp":1742399100000,"open":133.407,"high":133.507,"low":133.396,"close":133.507,"volume":2.759999990463257},{"timestamp":1742399160000,"open":133.507,"high":133.507,"low":133.426,"close":133.487,"volume":1.9199999570846558},{"timestamp":1742399220000,"open":133.486,"high":133.547,"low":133.486,"close":133.527,"volume":4.199999809265137},{"timestamp":1742399280000,"open":133.516,"high":133.526,"low":133.516,"close":133.526,"volume":0.23999999463558197},{"timestamp":1742399340000,"open":133.557,"high":133.637,"low":133.557,"close":133.626,"volume":1.8600000143051147},{"timestamp":1742399400000,"open":133.626,"high":133.647,"low":133.626,"close":133.646,"volume":1.2000000476837158},{"timestamp":1742399460000,"open":133.647,"high":133.657,"low":133.646,"close":133.657,"volume":1.2000000476837158},{"timestamp":1742399520000,"open":133.667,"high":133.707,"low":133.667,"close":133.707,"volume":1.2000000476837158},{"timestamp":1742399580000,"open":133.707,"high":133.707,"low":133.706,"close":133.706,"volume":0.6000000238418579},{"timestamp":1742399640000,"open":133.707,"high":133.767,"low":133.707,"close":133.736,"volume":1.649999976158142},{"timestamp":1742399700000,"open":133.737,"high":133.737,"low":133.676,"close":133.696,"volume":0.6899999976158142},{"timestamp":1742399760000,"open":133.686,"high":133.696,"low":133.617,"close":133.626,"volume":2.490000009536743},{"timestamp":1742399820000,"open":133.627,"high":133.636,"low":133.576,"close":133.607,"volume":2.490000009536743},{"timestamp":1742399880000,"open":133.617,"high":133.656,"low":133.596,"close":133.637,"volume":2.490000009536743},{"timestamp":1742399940000,"open":133.627,"high":133.696,"low":133.627,"close":133.696,"volume":1.0800000429153442},{"timestamp":1742400000000,"open":133.696,"high":133.767,"low":133.696,"close":133.766,"volume":1.6799999475479126},{"timestamp":1742400060000,"open":133.766,"high":133.766,"low":133.766,"close":133.766,"volume":0.36000001430511475},{"timestamp":1742400120000,"open":133.826,"high":133.826,"low":133.806,"close":133.806,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":133.777,"high":133.847,"low":133.776,"close":133.827,"volume":2.430000066757202},{"timestamp":1742400240000,"open":133.827,"high":133.827,"low":133.806,"close":133.807,"volume":0.9300000071525574},{"timestamp":1742400300000,"open":133.807,"high":133.877,"low":133.806,"close":133.867,"volume":1.3200000524520874},{"timestamp":1742400360000,"open":133.867,"high":133.867,"low":133.867,"close":133.867,"volume":0.11999999731779099},{"timestamp":1742400420000,"open":133.896,"high":133.896,"low":133.886,"close":133.896,"volume":0.47999998927116394},{"timestamp":1742400480000,"open":133.886,"high":133.907,"low":133.886,"close":133.907,"volume":1.0800000429153442},{"timestamp":1742400540000,"open":133.906,"high":133.906,"low":133.887,"close":133.887,"volume":0.44999998807907104},{"timestamp":1742400600000,"open":133.886,"high":133.927,"low":133.886,"close":133.887,"volume":1.440000057220459},{"timestamp":1742400660000,"open":133.886,"high":133.897,"low":133.846,"close":133.846,"volume":1.7400000095367432},{"timestamp":1742400720000,"open":133.826,"high":133.827,"low":133.786,"close":133.786,"volume":2.490000009536743},{"timestamp":1742400780000,"open":133.797,"high":133.816,"low":133.776,"close":133.786,"volume":2.5199999809265137},{"timestamp":1742400840000,"open":133.767,"high":133.796,"low":133.756,"close":133.787,"volume":1.0800000429153442},{"timestamp":1742400900000,"open":133.786,"high":133.797,"low":133.786,"close":133.787,"volume":0.8399999737739563},{"timestamp":1742400960000,"open":133.807,"high":133.807,"low":133.736,"close":133.767,"volume":1.7400000095367432},{"timestamp":1742401020000,"open":133.756,"high":133.766,"low":133.736,"close":133.736,"volume":0.7200000286102295},{"timestamp":1742401080000,"open":133.736,"high":133.786,"low":133.736,"close":133.777,"volume":2.609999895095825},{"timestamp":1742401140000,"open":133.757,"high":133.766,"low":133.727,"close":133.727,"volume":2.369999885559082},{"timestamp":1742401200000,"open":133.706,"high":133.717,"low":133.656,"close":133.686,"volume":3.119999885559082},{"timestamp":1742401260000,"open":133.676,"high":133.687,"low":133.656,"close":133.667,"volume":0.9599999785423279},{"timestamp":1742401320000,"open":133.676,"high":133.736,"low":133.656,"close":133.736,"volume":1.409999966621399},{"timestamp":1742401380000,"open":133.757,"high":133.777,"low":133.746,"close":133.746,"volume":1.649999976158142},{"timestamp":1742401440000,"open":133.767,"high":133.767,"low":133.686,"close":133.706,"volume":1.0499999523162842},{"timestamp":1742401500000,"open":133.686,"high":133.707,"low":133.666,"close":133.676,"volume":1.1699999570846558},{"timestamp":1742401560000,"open":133.687,"high":133.687,"low":133.647,"close":133.666,"volume":1.2000000476837158},{"timestamp":1742401620000,"open":133.667,"high":133.707,"low":133.667,"close":133.687,"volume":1.3200000524520874},{"timestamp":1742401680000,"open":133.697,"high":133.707,"low":133.686,"close":133.696,"volume":0.7200000286102295},{"timestamp":1742401740000,"open":133.707,"high":133.766,"low":133.707,"close":133.747,"volume":3.240000009536743},{"timestamp":1742401800000,"open":133.736,"high":133.776,"low":133.637,"close":133.647,"volume":3.390000104904175},{"timestamp":1742401860000,"open":133.636,"high":133.646,"low":133.606,"close":133.607,"volume":2.759999990463257},{"timestamp":1742401920000,"open":133.607,"high":133.607,"low":133.526,"close":133.526,"volume":2.9700000286102295},{"timestamp":1742401980000,"open":133.557,"high":133.557,"low":133.536,"close":133.547,"volume":1.2000000476837158},{"timestamp":1742402040000,"open":133.557,"high":133.626,"low":133.556,"close":133.626,"volume":1.0800000429153442},{"timestamp":1742402100000,"open":133.627,"high":133.657,"low":133.627,"close":133.636,"volume":2.2799999713897705},{"timestamp":1742402160000,"open":133.637,"high":133.677,"low":133.557,"close":133.567,"volume":3.3299999237060547},{"timestamp":1742402220000,"open":133.567,"high":133.567,"low":133.466,"close":133.516,"volume":2.490000009536743},{"timestamp":1742402280000,"open":133.506,"high":133.547,"low":133.506,"close":133.537,"volume":0.9599999785423279},{"timestamp":1742402340000,"open":133.536,"high":133.547,"low":133.496,"close":133.517,"volume":1.649999976158142},{"timestamp":1742402400000,"open":133.507,"high":133.507,"low":133.456,"close":133.497,"volume":2.8499999046325684},{"timestamp":1742402460000,"open":133.507,"high":133.507,"low":133.486,"close":133.507,"volume":1.6799999475479126},{"timestamp":1742402520000,"open":133.506,"high":133.577,"low":133.506,"close":133.546,"volume":2.9700000286102295},{"timestamp":1742402580000,"open":133.546,"high":133.577,"low":133.546,"close":133.546,"volume":2.640000104904175},{"timestamp":1742402640000,"open":133.547,"high":133.586,"low":133.546,"close":133.577,"volume":2.609999895095825},{"timestamp":1742402700000,"open":133.567,"high":133.567,"low":133.537,"close":133.537,"volume":1.0800000429153442},{"timestamp":1742402760000,"open":133.537,"high":133.557,"low":133.537,"close":133.557,"volume":0.7200000286102295},{"timestamp":1742402820000,"open":133.557,"high":133.586,"low":133.546,"close":133.557,"volume":1.440000057220459},{"timestamp":1742402880000,"open":133.527,"high":133.537,"low":133.506,"close":133.527,"volume":1.440000057220459},{"timestamp":1742402940000,"open":133.526,"high":133.547,"low":133.516,"close":133.536,"volume":1.1699999570846558},{"timestamp":1742403000000,"open":133.536,"high":133.596,"low":133.536,"close":133.547,"volume":2.130000114440918},{"timestamp":1742403060000,"open":133.546,"high":133.606,"low":133.526,"close":133.587,"volume":2.759999990463257},{"timestamp":1742403120000,"open":133.587,"high":133.607,"low":133.576,"close":133.607,"volume":2.1600000858306885},{"timestamp":1742403180000,"open":133.607,"high":133.667,"low":133.606,"close":133.667,"volume":1.6799999475479126},{"timestamp":1742403240000,"open":133.687,"high":133.736,"low":133.687,"close":133.726,"volume":1.5299999713897705},{"timestamp":1742403300000,"open":133.697,"high":133.707,"low":133.666,"close":133.666,"volume":1.6799999475479126},{"timestamp":1742403360000,"open":133.676,"high":133.687,"low":133.606,"close":133.607,"volume":2.490000009536743},{"timestamp":1742403420000,"open":133.596,"high":133.617,"low":133.537,"close":133.537,"volume":3.2100000381469727},{"timestamp":1742403480000,"open":133.547,"high":133.547,"low":133.487,"close":133.507,"volume":1.7999999523162842},{"timestamp":1742403540000,"open":133.526,"high":133.587,"low":133.517,"close":133.576,"volume":1.559999942779541},{"timestamp":1742403600000,"open":133.577,"high":133.597,"low":133.556,"close":133.597,"volume":1.9199999570846558},{"timestamp":1742403660000,"open":133.597,"high":133.607,"low":133.597,"close":133.607,"volume":0.8399999737739563},{"timestamp":1742403720000,"open":133.586,"high":133.587,"low":133.526,"close":133.527,"volume":1.3200000524520874},{"timestamp":1742403780000,"open":133.537,"high":133.557,"low":133.537,"close":133.537,"volume":0.6000000238418579},{"timestamp":1742403840000,"open":133.547,"high":133.547,"low":133.526,"close":133.546,"volume":1.559999942779541},{"timestamp":1742403900000,"open":133.547,"high":133.566,"low":133.477,"close":133.477,"volume":1.9199999570846558},{"timestamp":1742403960000,"open":133.476,"high":133.496,"low":133.416,"close":133.496,"volume":2.2799999713897705},{"timestamp":1742404020000,"open":133.487,"high":133.507,"low":133.446,"close":133.507,"volume":1.6799999475479126},{"timestamp":1742404080000,"open":133.506,"high":133.506,"low":133.397,"close":133.407,"volume":2.819999933242798},{"timestamp":1742404140000,"open":133.406,"high":133.436,"low":133.366,"close":133.426,"volume":2.640000104904175},{"timestamp":1742404200000,"open":133.436,"high":133.447,"low":133.436,"close":133.447,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":133.457,"high":133.467,"low":133.426,"close":133.427,"volume":1.1699999570846558},{"timestamp":1742404320000,"open":133.436,"high":133.487,"low":133.356,"close":133.406,"volume":3.569999933242798},{"timestamp":1742404380000,"open":133.407,"high":133.417,"low":133.376,"close":133.407,"volume":1.9199999570846558},{"timestamp":1742404440000,"open":133.406,"high":133.406,"low":133.346,"close":133.377,"volume":2.9700000286102295},{"timestamp":1742404500000,"open":133.376,"high":133.406,"low":133.346,"close":133.356,"volume":2.130000114440918},{"timestamp":1742404560000,"open":133.356,"high":133.367,"low":133.306,"close":133.316,"volume":2.3399999141693115},{"timestamp":1742404620000,"open":133.307,"high":133.307,"low":133.306,"close":133.306,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":133.307,"high":133.317,"low":133.247,"close":133.286,"volume":2.4600000381469727},{"timestamp":1742404740000,"open":133.276,"high":133.407,"low":133.276,"close":133.366,"volume":2.5199999809265137},{"timestamp":1742404800000,"open":133.367,"high":133.367,"low":133.326,"close":133.326,"volume":3.180000066757202},{"timestamp":1742404860000,"open":133.327,"high":133.337,"low":133.296,"close":133.306,"volume":2.640000104904175},{"timestamp":1742404920000,"open":133.307,"high":133.317,"low":133.266,"close":133.296,"volume":1.440000057220459},{"timestamp":1742404980000,"open":133.296,"high":133.307,"low":133.276,"close":133.296,"volume":2.130000114440918},{"timestamp":1742405040000,"open":133.277,"high":133.316,"low":133.276,"close":133.286,"volume":1.1699999570846558},{"timestamp":1742405100000,"open":133.327,"high":133.347,"low":133.307,"close":133.307,"volume":2.7300000190734863},{"timestamp":1742405160000,"open":133.296,"high":133.367,"low":133.296,"close":133.356,"volume":2.1600000858306885},{"timestamp":1742405220000,"open":133.357,"high":133.417,"low":133.347,"close":133.387,"volume":4.860000133514404},{"timestamp":1742405280000,"open":133.387,"high":133.427,"low":133.366,"close":133.406,"volume":2.369999885559082},{"timestamp":1742405340000,"open":133.416,"high":133.417,"low":133.386,"close":133.387,"volume":2.009999990463257},{"timestamp":1742405400000,"open":133.386,"high":133.407,"low":133.337,"close":133.347,"volume":4.679999828338623},{"timestamp":1742405460000,"open":133.337,"high":133.367,"low":133.316,"close":133.337,"volume":2.369999885559082},{"timestamp":1742405520000,"open":133.336,"high":133.357,"low":133.296,"close":133.327,"volume":4.980000019073486},{"timestamp":1742405580000,"open":133.327,"high":133.367,"low":133.326,"close":133.356,"volume":3.690000057220459},{"timestamp":1742405640000,"open":133.357,"high":133.397,"low":133.356,"close":133.397,"volume":3},{"timestamp":1742405700000,"open":133.397,"high":133.447,"low":133.396,"close":133.436,"volume":2.9700000286102295},{"timestamp":1742405760000,"open":133.436,"high":133.517,"low":133.436,"close":133.507,"volume":2.880000114440918},{"timestamp":1742405820000,"open":133.506,"high":133.527,"low":133.506,"close":133.516,"volume":2.5199999809265137},{"timestamp":1742405880000,"open":133.527,"high":133.537,"low":133.527,"close":133.537,"volume":0.36000001430511475},{"timestamp":1742405940000,"open":133.536,"high":133.567,"low":133.536,"close":133.557,"volume":2.5199999809265137},{"timestamp":1742406000000,"open":133.557,"high":133.557,"low":133.556,"close":133.557,"volume":3},{"timestamp":1742406060000,"open":133.556,"high":133.616,"low":133.556,"close":133.596,"volume":2.880000114440918},{"timestamp":1742406120000,"open":133.596,"high":133.597,"low":133.586,"close":133.587,"volume":2.1600000858306885},{"timestamp":1742406180000,"open":133.566,"high":133.566,"low":133.537,"close":133.537,"volume":0.47999998927116394},{"timestamp":1742406240000,"open":133.537,"high":133.537,"low":133.357,"close":133.357,"volume":1.9800000190734863},{"timestamp":1742406300000,"open":133.356,"high":133.377,"low":133.336,"close":133.376,"volume":2.2799999713897705},{"timestamp":1742406360000,"open":133.386,"high":133.386,"low":133.276,"close":133.276,"volume":1.5299999713897705},{"timestamp":1742406420000,"open":133.267,"high":133.277,"low":133.247,"close":133.276,"volume":1.440000057220459},{"timestamp":1742406480000,"open":133.287,"high":133.287,"low":133.226,"close":133.237,"volume":0.47999998927116394},{"timestamp":1742406540000,"open":133.217,"high":133.277,"low":133.217,"close":133.266,"volume":1.440000057220459},{"timestamp":1742406600000,"open":133.276,"high":133.327,"low":133.266,"close":133.316,"volume":2.0399999618530273},{"timestamp":1742406660000,"open":133.316,"high":133.366,"low":133.316,"close":133.366,"volume":3.5999999046325684},{"timestamp":1742406720000,"open":133.387,"high":133.387,"low":133.296,"close":133.316,"volume":5.429999828338623},{"timestamp":1742406780000,"open":133.317,"high":133.346,"low":133.296,"close":133.327,"volume":4.619999885559082},{"timestamp":1742406840000,"open":133.326,"high":133.377,"low":133.316,"close":133.366,"volume":4.53000020980835},{"timestamp":1742406900000,"open":133.367,"high":133.387,"low":133.356,"close":133.367,"volume":4.650000095367432},{"timestamp":1742406960000,"open":133.397,"high":133.457,"low":133.377,"close":133.446,"volume":2.5199999809265137},{"timestamp":1742407020000,"open":133.447,"high":133.456,"low":133.446,"close":133.447,"volume":3.7200000286102295},{"timestamp":1742407080000,"open":133.447,"high":133.447,"low":133.426,"close":133.427,"volume":1.8899999856948853},{"timestamp":1742407140000,"open":133.426,"high":133.427,"low":133.226,"close":133.226,"volume":1.7699999809265137},{"timestamp":1742407200000,"open":133.217,"high":133.647,"low":132.667,"close":133.647,"volume":6.119999885559082},{"timestamp":1742407260000,"open":133.647,"high":133.716,"low":133.536,"close":133.577,"volume":6.449999809265137},{"timestamp":1742407320000,"open":133.576,"high":133.617,"low":133.537,"close":133.616,"volume":4.679999828338623},{"timestamp":1742407380000,"open":133.617,"high":133.726,"low":133.586,"close":133.707,"volume":11.430000305175781},{"timestamp":1742407440000,"open":133.706,"high":133.836,"low":133.676,"close":133.826,"volume":8.220000267028809},{"timestamp":1742407500000,"open":133.827,"high":133.827,"low":133.606,"close":133.617,"volume":7.679999828338623},{"timestamp":1742407560000,"open":133.607,"high":133.687,"low":133.596,"close":133.607,"volume":5.159999847412109},{"timestamp":1742407620000,"open":133.597,"high":133.696,"low":133.576,"close":133.657,"volume":4.650000095367432},{"timestamp":1742407680000,"open":133.656,"high":133.747,"low":133.656,"close":133.706,"volume":5.340000152587891},{"timestamp":1742407740000,"open":133.707,"high":133.766,"low":133.667,"close":133.757,"volume":3.930000066757202},{"timestamp":1742407800000,"open":133.746,"high":133.797,"low":133.726,"close":133.796,"volume":5.940000057220459},{"timestamp":1742407860000,"open":133.787,"high":133.877,"low":133.786,"close":133.796,"volume":5.489999771118164},{"timestamp":1742407920000,"open":133.786,"high":133.827,"low":133.736,"close":133.826,"volume":10.470000267028809},{"timestamp":1742407980000,"open":133.827,"high":133.886,"low":133.736,"close":133.737,"volume":7.110000133514404},{"timestamp":1742408040000,"open":133.757,"high":133.817,"low":133.737,"close":133.787,"volume":4.739999771118164},{"timestamp":1742408100000,"open":133.786,"high":133.836,"low":133.786,"close":133.827,"volume":1.559999942779541},{"timestamp":1742408160000,"open":133.827,"high":133.907,"low":133.826,"close":133.896,"volume":3.0899999141693115},{"timestamp":1742408220000,"open":133.897,"high":133.897,"low":133.816,"close":133.836,"volume":6.659999847412109},{"timestamp":1742408280000,"open":133.837,"high":133.877,"low":133.826,"close":133.836,"volume":1.7699999809265137},{"timestamp":1742408340000,"open":133.847,"high":133.877,"low":133.756,"close":133.786,"volume":5.190000057220459},{"timestamp":1742408400000,"open":133.777,"high":133.797,"low":133.737,"close":133.737,"volume":4.170000076293945},{"timestamp":1742408460000,"open":133.756,"high":133.807,"low":133.736,"close":133.786,"volume":4.889999866485596},{"timestamp":1742408520000,"open":133.776,"high":133.887,"low":133.776,"close":133.886,"volume":7.920000076293945},{"timestamp":1742408580000,"open":133.886,"high":133.997,"low":133.886,"close":133.936,"volume":3.809999942779541},{"timestamp":1742408640000,"open":133.937,"high":133.946,"low":133.936,"close":133.946,"volume":1.6799999475479126},{"timestamp":1742408700000,"open":133.947,"high":133.957,"low":133.916,"close":133.916,"volume":4.769999980926514},{"timestamp":1742408760000,"open":133.916,"high":133.966,"low":133.796,"close":133.847,"volume":3.7200000286102295},{"timestamp":1742408820000,"open":133.836,"high":133.866,"low":133.807,"close":133.817,"volume":2.609999895095825},{"timestamp":1742408880000,"open":133.816,"high":133.847,"low":133.656,"close":133.657,"volume":6},{"timestamp":1742408940000,"open":133.656,"high":133.727,"low":133.656,"close":133.676,"volume":3.2699999809265137},{"timestamp":1742409000000,"open":133.677,"high":133.837,"low":133.676,"close":133.767,"volume":4.650000095367432},{"timestamp":1742409060000,"open":133.766,"high":133.977,"low":133.766,"close":133.976,"volume":5.039999961853027},{"timestamp":1742409120000,"open":133.976,"high":134.117,"low":133.976,"close":134.116,"volume":3.7799999713897705},{"timestamp":1742409180000,"open":134.127,"high":134.127,"low":133.927,"close":133.927,"volume":6.659999847412109},{"timestamp":1742409240000,"open":133.927,"high":134.057,"low":133.896,"close":134.017,"volume":7.53000020980835},{"timestamp":1742409300000,"open":134.016,"high":134.116,"low":134.016,"close":134.037,"volume":10.319999694824219},{"timestamp":1742409360000,"open":134.036,"high":134.167,"low":134.027,"close":134.056,"volume":9.300000190734863},{"timestamp":1742409420000,"open":134.047,"high":134.187,"low":134.047,"close":134.156,"volume":8.789999961853027},{"timestamp":1742409480000,"open":134.156,"high":134.206,"low":134.047,"close":134.097,"volume":10.800000190734863},{"timestamp":1742409540000,"open":134.097,"high":134.147,"low":134.016,"close":134.077,"volume":8.25},{"timestamp":1742409600000,"open":134.076,"high":134.146,"low":133.956,"close":133.956,"volume":7.889999866485596},{"timestamp":1742409660000,"open":133.957,"high":134.096,"low":133.957,"close":134.057,"volume":4.739999771118164},{"timestamp":1742409720000,"open":134.056,"high":134.206,"low":134.006,"close":134.127,"volume":5.849999904632568},{"timestamp":1742409780000,"open":134.166,"high":134.316,"low":134.166,"close":134.297,"volume":8.850000381469727},{"timestamp":1742409840000,"open":134.307,"high":134.387,"low":134.266,"close":134.346,"volume":6.03000020980835},{"timestamp":1742409900000,"open":134.337,"high":134.337,"low":134.266,"close":134.276,"volume":5.010000228881836},{"timestamp":1742409960000,"open":134.257,"high":134.257,"low":134.106,"close":134.117,"volume":4.170000076293945},{"timestamp":1742410020000,"open":134.126,"high":134.217,"low":134.096,"close":134.206,"volume":5.639999866485596},{"timestamp":1742410080000,"open":134.186,"high":134.296,"low":134.186,"close":134.217,"volume":7.380000114440918},{"timestamp":1742410140000,"open":134.216,"high":134.387,"low":134.187,"close":134.226,"volume":13.561200141906738},{"timestamp":1742410200000,"open":134.227,"high":134.317,"low":134.216,"close":134.237,"volume":10.649999618530273},{"timestamp":1742410260000,"open":134.237,"high":134.336,"low":134.196,"close":134.317,"volume":7.170000076293945},{"timestamp":1742410320000,"open":134.337,"high":134.507,"low":134.296,"close":134.487,"volume":8.279999732971191},{"timestamp":1742410380000,"open":134.486,"high":134.647,"low":134.466,"close":134.627,"volume":8.850000381469727},{"timestamp":1742410440000,"open":134.597,"high":134.627,"low":134.516,"close":134.557,"volume":10.170000076293945},{"timestamp":1742410500000,"open":134.556,"high":134.637,"low":134.456,"close":134.616,"volume":5.789999961853027},{"timestamp":1742410560000,"open":134.616,"high":134.666,"low":134.556,"close":134.616,"volume":5.940000057220459},{"timestamp":1742410620000,"open":134.617,"high":134.667,"low":134.586,"close":134.586,"volume":7.380000114440918},{"timestamp":1742410680000,"open":134.587,"high":134.627,"low":134.476,"close":134.477,"volume":7.170000076293945},{"timestamp":1742410740000,"open":134.477,"high":134.577,"low":134.476,"close":134.557,"volume":5.96999979019165},{"timestamp":1742410800000,"open":134.547,"high":134.706,"low":134.536,"close":134.706,"volume":7.889999866485596},{"timestamp":1742410860000,"open":134.697,"high":134.697,"low":134.586,"close":134.626,"volume":8.550000190734863},{"timestamp":1742410920000,"open":134.627,"high":134.687,"low":134.596,"close":134.646,"volume":5.909999847412109},{"timestamp":1742410980000,"open":134.666,"high":134.676,"low":134.586,"close":134.637,"volume":5.429999828338623},{"timestamp":1742411040000,"open":134.647,"high":134.707,"low":134.606,"close":134.696,"volume":7.440000057220459},{"timestamp":1742411100000,"open":134.697,"high":134.796,"low":134.646,"close":134.717,"volume":5.670000076293945},{"timestamp":1742411160000,"open":134.736,"high":134.777,"low":134.686,"close":134.686,"volume":3.809999942779541},{"timestamp":1742411220000,"open":134.687,"high":134.787,"low":134.626,"close":134.777,"volume":6.510000228881836},{"timestamp":1742411280000,"open":134.777,"high":134.886,"low":134.756,"close":134.837,"volume":5.460000038146973},{"timestamp":1742411340000,"open":134.836,"high":134.896,"low":134.776,"close":134.866,"volume":5.730000019073486},{"timestamp":1742411400000,"open":134.856,"high":134.927,"low":134.816,"close":134.817,"volume":4.800000190734863},{"timestamp":1742411460000,"open":134.836,"high":134.906,"low":134.726,"close":134.736,"volume":6.900000095367432},{"timestamp":1742411520000,"open":134.727,"high":134.747,"low":134.597,"close":134.646,"volume":7.110000133514404},{"timestamp":1742411580000,"open":134.636,"high":134.687,"low":134.576,"close":134.616,"volume":6.690000057220459},{"timestamp":1742411640000,"open":134.627,"high":134.776,"low":134.616,"close":134.776,"volume":9},{"timestamp":1742411700000,"open":134.787,"high":134.807,"low":134.736,"close":134.766,"volume":6.360000133514404},{"timestamp":1742411760000,"open":134.766,"high":134.796,"low":134.676,"close":134.687,"volume":4.409999847412109},{"timestamp":1742411820000,"open":134.686,"high":134.737,"low":134.627,"close":134.736,"volume":9.84000015258789},{"timestamp":1742411880000,"open":134.726,"high":134.797,"low":134.586,"close":134.586,"volume":8.25},{"timestamp":1742411940000,"open":134.587,"high":134.637,"low":134.516,"close":134.546,"volume":6.329999923706055},{"timestamp":1742412000000,"open":134.547,"high":134.607,"low":134.476,"close":134.477,"volume":4.949999809265137},{"timestamp":1742412060000,"open":134.477,"high":134.606,"low":134.476,"close":134.587,"volume":6.989999771118164},{"timestamp":1742412120000,"open":134.587,"high":134.617,"low":134.547,"close":134.576,"volume":5.96999979019165},{"timestamp":1742412180000,"open":134.577,"high":134.596,"low":134.486,"close":134.546,"volume":5.880000114440918},{"timestamp":1742412240000,"open":134.547,"high":134.617,"low":134.536,"close":134.556,"volume":8.34000015258789},{"timestamp":1742412300000,"open":134.556,"high":134.586,"low":134.437,"close":134.446,"volume":6.090000152587891},{"timestamp":1742412360000,"open":134.446,"high":134.446,"low":134.336,"close":134.387,"volume":5.639999866485596},{"timestamp":1742412420000,"open":134.386,"high":134.386,"low":134.266,"close":134.316,"volume":6.389999866485596},{"timestamp":1742412480000,"open":134.316,"high":134.407,"low":134.157,"close":134.157,"volume":9.899999618530273},{"timestamp":1742412540000,"open":134.186,"high":134.316,"low":134.146,"close":134.296,"volume":7.739999771118164},{"timestamp":1742412600000,"open":134.297,"high":134.406,"low":134.246,"close":134.397,"volume":8.489999771118164},{"timestamp":1742412660000,"open":134.356,"high":134.437,"low":134.296,"close":134.326,"volume":7.139999866485596},{"timestamp":1742412720000,"open":134.336,"high":134.427,"low":134.316,"close":134.417,"volume":5.550000190734863},{"timestamp":1742412780000,"open":134.406,"high":134.557,"low":134.406,"close":134.557,"volume":8.010000228881836},{"timestamp":1742412840000,"open":134.566,"high":134.597,"low":134.477,"close":134.537,"volume":9.65999984741211},{"timestamp":1742412900000,"open":134.537,"high":134.567,"low":134.367,"close":134.367,"volume":10.050000190734863},{"timestamp":1742412960000,"open":134.366,"high":134.507,"low":134.366,"close":134.506,"volume":5.789999961853027},{"timestamp":1742413020000,"open":134.507,"high":134.626,"low":134.496,"close":134.626,"volume":11.34000015258789},{"timestamp":1742413080000,"open":134.626,"high":134.736,"low":134.616,"close":134.676,"volume":6.71999979019165},{"timestamp":1742413140000,"open":134.666,"high":134.707,"low":134.496,"close":134.537,"volume":10.529999732971191},{"timestamp":1742413200000,"open":134.546,"high":134.617,"low":134.486,"close":134.557,"volume":8.100000381469727},{"timestamp":1742413260000,"open":134.557,"high":134.717,"low":134.557,"close":134.657,"volume":6.71999979019165},{"timestamp":1742413320000,"open":134.657,"high":134.657,"low":134.496,"close":134.536,"volume":5.699999809265137},{"timestamp":1742413380000,"open":134.537,"high":134.646,"low":134.516,"close":134.577,"volume":9.029999732971191},{"timestamp":1742413440000,"open":134.596,"high":134.777,"low":134.576,"close":134.727,"volume":10.109999656677246},{"timestamp":1742413500000,"open":134.726,"high":134.866,"low":134.726,"close":134.837,"volume":11.279999732971191},{"timestamp":1742413560000,"open":134.836,"high":134.836,"low":134.716,"close":134.757,"volume":14.399999618530273},{"timestamp":1742413620000,"open":134.757,"high":134.757,"low":134.606,"close":134.626,"volume":12.449999809265137},{"timestamp":1742413680000,"open":134.637,"high":134.647,"low":134.546,"close":134.636,"volume":15.899999618530273},{"timestamp":1742413740000,"open":134.627,"high":134.667,"low":134.546,"close":134.556,"volume":11.729999542236328},{"timestamp":1742413800000,"open":134.556,"high":134.556,"low":134.216,"close":134.356,"volume":14.010000228881836},{"timestamp":1742413860000,"open":134.357,"high":134.396,"low":134.236,"close":134.386,"volume":13.829999923706055},{"timestamp":1742413920000,"open":134.386,"high":134.507,"low":134.346,"close":134.447,"volume":12.75},{"timestamp":1742413980000,"open":134.427,"high":134.576,"low":134.426,"close":134.567,"volume":16.290000915527344},{"timestamp":1742414040000,"open":134.556,"high":134.596,"low":134.516,"close":134.566,"volume":17.34000015258789},{"timestamp":1742414100000,"open":134.626,"high":134.626,"low":134.436,"close":134.467,"volume":17.579999923706055},{"timestamp":1742414160000,"open":134.467,"high":134.527,"low":134.426,"close":134.527,"volume":15.600000381469727},{"timestamp":1742414220000,"open":134.517,"high":134.587,"low":134.496,"close":134.506,"volume":17.670000076293945},{"timestamp":1742414280000,"open":134.507,"high":134.557,"low":134.466,"close":134.496,"volume":12.029999732971191},{"timestamp":1742414340000,"open":134.497,"high":134.557,"low":134.436,"close":134.527,"volume":17.190000534057617}]