[{"timestamp":1742391000000,"open":133.675,"high":133.675,"low":133.675,"close":133.675,"volume":0.47999998927116394},{"timestamp":1742391060000,"open":133.675,"high":133.675,"low":133.345,"close":133.505,"volume":1.559999942779541},{"timestamp":1742391120000,"open":133.595,"high":134.135,"low":133.505,"close":134.015,"volume":2.880000114440918},{"timestamp":1742391180000,"open":134.075,"high":134.285,"low":134.065,"close":134.285,"volume":1.9199999570846558},{"timestamp":1742391240000,"open":134.285,"high":134.785,"low":134.245,"close":134.475,"volume":4.199999809265137},{"timestamp":1742391300000,"open":134.335,"high":134.445,"low":134.255,"close":134.315,"volume":0.9599999785423279},{"timestamp":1742391360000,"open":134.115,"high":134.175,"low":133.665,"close":133.705,"volume":3},{"timestamp":1742391420000,"open":134.025,"high":134.355,"low":134.025,"close":134.355,"volume":1.559999942779541},{"timestamp":1742391480000,"open":134.245,"high":134.345,"low":134.245,"close":134.345,"volume":2.4000000953674316},{"timestamp":1742391540000,"open":134.375,"high":134.375,"low":134.145,"close":134.185,"volume":3.9600000381469727},{"timestamp":1742391600000,"open":134.185,"high":134.185,"low":133.535,"close":133.695,"volume":3.5999999046325684},{"timestamp":1742391660000,"open":133.945,"high":133.975,"low":133.645,"close":133.645,"volume":0.6000000238418579},{"timestamp":1742391720000,"open":134.085,"high":134.365,"low":133.885,"close":134.325,"volume":1.0800000429153442},{"timestamp":1742391780000,"open":134.325,"high":134.515,"low":134.325,"close":134.335,"volume":1.440000057220459},{"timestamp":1742391840000,"open":134.465,"high":134.475,"low":134.335,"close":134.335,"volume":1.0800000429153442},{"timestamp":1742391900000,"open":134.335,"high":134.465,"low":134.325,"close":134.325,"volume":1.3200000524520874},{"timestamp":1742391960000,"open":134.355,"high":134.395,"low":134.325,"close":134.385,"volume":0.8399999737739563},{"timestamp":1742392020000,"open":134.485,"high":134.635,"low":134.485,"close":134.635,"volume":0.9599999785423279},{"timestamp":1742392080000,"open":134.635,"high":134.715,"low":134.635,"close":134.715,"volume":0.8399999737739563},{"timestamp":1742392140000,"open":134.755,"high":134.795,"low":134.535,"close":134.555,"volume":3},{"timestamp":1742392200000,"open":134.655,"high":134.745,"low":134.555,"close":134.615,"volume":3.240000009536743},{"timestamp":1742392260000,"open":134.575,"high":134.665,"low":134.535,"close":134.665,"volume":1.559999942779541},{"timestamp":1742392320000,"open":134.695,"high":134.735,"low":134.545,"close":134.545,"volume":0.9599999785423279},{"timestamp":1742392380000,"open":134.605,"high":134.605,"low":134.535,"close":134.535,"volume":1.0800000429153442},{"timestamp":1742392440000,"open":134.535,"high":134.675,"low":134.535,"close":134.615,"volume":2.1600000858306885},{"timestamp":1742392500000,"open":134.615,"high":134.655,"low":134.615,"close":134.625,"volume":1.3200000524520874},{"timestamp":1742392560000,"open":134.625,"high":134.625,"low":134.615,"close":134.615,"volume":0.9599999785423279},{"timestamp":1742392620000,"open":134.705,"high":134.745,"low":134.625,"close":134.745,"volume":1.440000057220459},{"timestamp":1742392680000,"open":134.705,"high":134.725,"low":134.615,"close":134.625,"volume":1.440000057220459},{"timestamp":1742392740000,"open":134.625,"high":134.645,"low":134.535,"close":134.625,"volume":2.0399999618530273},{"timestamp":1742392800000,"open":134.695,"high":134.815,"low":134.625,"close":134.745,"volume":2.880000114440918},{"timestamp":1742392860000,"open":134.795,"high":134.945,"low":134.795,"close":134.835,"volume":1.7999999523162842},{"timestamp":1742392920000,"open":134.975,"high":134.975,"low":134.795,"close":134.795,"volume":2.5199999809265137},{"timestamp":1742392980000,"open":134.795,"high":134.795,"low":134.615,"close":134.645,"volume":1.7999999523162842},{"timestamp":1742393040000,"open":134.575,"high":134.705,"low":134.545,"close":134.605,"volume":1.440000057220459},{"timestamp":1742393100000,"open":134.615,"high":134.655,"low":134.545,"close":134.615,"volume":1.559999942779541},{"timestamp":1742393160000,"open":134.555,"high":134.615,"low":134.505,"close":134.505,"volume":2.1600000858306885},{"timestamp":1742393220000,"open":134.505,"high":134.555,"low":134.425,"close":134.425,"volume":1.0800000429153442},{"timestamp":1742393280000,"open":134.425,"high":134.425,"low":134.345,"close":134.345,"volume":0.8399999737739563},{"timestamp":1742393340000,"open":134.365,"high":134.525,"low":134.345,"close":134.425,"volume":2.0399999618530273},{"timestamp":1742393400000,"open":134.425,"high":134.485,"low":134.425,"close":134.425,"volume":1.440000057220459},{"timestamp":1742393460000,"open":134.395,"high":134.395,"low":134.395,"close":134.395,"volume":0.23999999463558197},{"timestamp":1742393520000,"open":134.345,"high":134.375,"low":134.325,"close":134.325,"volume":0.9599999785423279},{"timestamp":1742393580000,"open":134.325,"high":134.325,"low":134.225,"close":134.225,"volume":1.0800000429153442},{"timestamp":1742393640000,"open":134.225,"high":134.435,"low":134.225,"close":134.405,"volume":1.6799999475479126},{"timestamp":1742393700000,"open":134.435,"high":134.615,"low":134.405,"close":134.615,"volume":1.440000057220459},{"timestamp":1742393760000,"open":134.615,"high":134.615,"low":134.485,"close":134.485,"volume":1.559999942779541},{"timestamp":1742393820000,"open":134.395,"high":134.495,"low":134.395,"close":134.415,"volume":2.640000104904175},{"timestamp":1742393880000,"open":134.435,"high":134.435,"low":134.375,"close":134.375,"volume":0.6000000238418579},{"timestamp":1742393940000,"open":134.375,"high":134.415,"low":134.345,"close":134.345,"volume":1.0800000429153442},{"timestamp":1742394000000,"open":134.345,"high":134.455,"low":134.345,"close":134.455,"volume":1.6799999475479126},{"timestamp":1742394060000,"open":134.475,"high":134.535,"low":134.405,"close":134.425,"volume":0.8399999737739563},{"timestamp":1742394120000,"open":134.425,"high":134.525,"low":134.385,"close":134.405,"volume":1.440000057220459},{"timestamp":1742394180000,"open":134.505,"high":134.545,"low":134.465,"close":134.495,"volume":1.6799999475479126},{"timestamp":1742394240000,"open":134.465,"high":134.465,"low":134.385,"close":134.385,"volume":0.9599999785423279},{"timestamp":1742394300000,"open":134.385,"high":134.385,"low":134.385,"close":134.385,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":134.385,"high":134.505,"low":134.385,"close":134.425,"volume":1.7999999523162842},{"timestamp":1742394420000,"open":134.405,"high":134.505,"low":134.385,"close":134.435,"volume":1.6799999475479126},{"timestamp":1742394480000,"open":134.465,"high":134.465,"low":134.305,"close":134.305,"volume":1.559999942779541},{"timestamp":1742394540000,"open":134.335,"high":134.345,"low":134.305,"close":134.335,"volume":0.8399999737739563},{"timestamp":1742394600000,"open":134.335,"high":134.415,"low":134.335,"close":134.395,"volume":2.4000000953674316},{"timestamp":1742394660000,"open":134.395,"high":134.475,"low":134.395,"close":134.395,"volume":1.0800000429153442},{"timestamp":1742394720000,"open":134.395,"high":134.515,"low":134.395,"close":134.475,"volume":1.2000000476837158},{"timestamp":1742394780000,"open":134.445,"high":134.465,"low":134.365,"close":134.365,"volume":1.2000000476837158},{"timestamp":1742394840000,"open":134.365,"high":134.495,"low":134.365,"close":134.495,"volume":0.8399999737739563},{"timestamp":1742394900000,"open":134.495,"high":134.525,"low":134.365,"close":134.375,"volume":1.7999999523162842},{"timestamp":1742394960000,"open":134.375,"high":134.435,"low":134.365,"close":134.395,"volume":0.9599999785423279},{"timestamp":1742395020000,"open":134.395,"high":134.495,"low":134.395,"close":134.465,"volume":1.2000000476837158},{"timestamp":1742395080000,"open":134.515,"high":134.525,"low":134.415,"close":134.415,"volume":1.9199999570846558},{"timestamp":1742395140000,"open":134.415,"high":134.415,"low":134.255,"close":134.255,"volume":1.559999942779541},{"timestamp":1742395200000,"open":134.255,"high":134.255,"low":134.235,"close":134.235,"volume":0.36000001430511475},{"timestamp":1742395260000,"open":134.215,"high":134.275,"low":134.215,"close":134.265,"volume":2.0399999618530273},{"timestamp":1742395320000,"open":134.275,"high":134.275,"low":134.185,"close":134.185,"volume":1.3200000524520874},{"timestamp":1742395380000,"open":134.205,"high":134.315,"low":134.185,"close":134.215,"volume":2.5199999809265137},{"timestamp":1742395440000,"open":134.215,"high":134.255,"low":134.155,"close":134.155,"volume":0.9599999785423279},{"timestamp":1742395500000,"open":134.185,"high":134.265,"low":134.185,"close":134.195,"volume":1.559999942779541},{"timestamp":1742395560000,"open":134.135,"high":134.135,"low":134.115,"close":134.115,"volume":0.47999998927116394},{"timestamp":1742395620000,"open":134.115,"high":134.115,"low":134.105,"close":134.105,"volume":0.7200000286102295},{"timestamp":1742395680000,"open":134.105,"high":134.195,"low":134.105,"close":134.185,"volume":1.559999942779541},{"timestamp":1742395740000,"open":134.185,"high":134.185,"low":134.115,"close":134.115,"volume":1.0800000429153442},{"timestamp":1742395800000,"open":134.155,"high":134.255,"low":134.115,"close":134.205,"volume":1.9199999570846558},{"timestamp":1742395860000,"open":134.205,"high":134.245,"low":134.205,"close":134.245,"volume":0.8399999737739563},{"timestamp":1742395920000,"open":134.205,"high":134.205,"low":134.075,"close":134.145,"volume":0.9599999785423279},{"timestamp":1742395980000,"open":134.155,"high":134.195,"low":134.155,"close":134.155,"volume":1.7999999523162842},{"timestamp":1742396040000,"open":134.155,"high":134.225,"low":134.095,"close":134.175,"volume":1.7999999523162842},{"timestamp":1742396100000,"open":134.175,"high":134.215,"low":134.085,"close":134.125,"volume":1.559999942779541},{"timestamp":1742396160000,"open":134.155,"high":134.215,"low":134.155,"close":134.155,"volume":1.440000057220459},{"timestamp":1742396220000,"open":134.185,"high":134.185,"low":134.155,"close":134.155,"volume":1.440000057220459},{"timestamp":1742396280000,"open":134.155,"high":134.195,"low":134.155,"close":134.155,"volume":1.9199999570846558},{"timestamp":1742396340000,"open":134.155,"high":134.175,"low":134.155,"close":134.175,"volume":1.0800000429153442},{"timestamp":1742396400000,"open":134.185,"high":134.235,"low":134.175,"close":134.215,"volume":2.4000000953674316},{"timestamp":1742396460000,"open":134.215,"high":134.325,"low":134.215,"close":134.325,"volume":1.3200000524520874},{"timestamp":1742396520000,"open":134.325,"high":134.345,"low":134.305,"close":134.345,"volume":1.440000057220459},{"timestamp":1742396580000,"open":134.345,"high":134.345,"low":134.295,"close":134.345,"volume":1.2000000476837158},{"timestamp":1742396640000,"open":134.305,"high":134.305,"low":134.295,"close":134.295,"volume":0.47999998927116394},{"timestamp":1742396700000,"open":134.195,"high":134.215,"low":134.185,"close":134.185,"volume":1.2000000476837158},{"timestamp":1742396760000,"open":134.185,"high":134.205,"low":134.185,"close":134.185,"volume":1.3200000524520874},{"timestamp":1742396820000,"open":134.185,"high":134.185,"low":134.185,"close":134.185,"volume":0.7200000286102295},{"timestamp":1742396880000,"open":134.185,"high":134.235,"low":134.185,"close":134.185,"volume":1.3200000524520874},{"timestamp":1742396940000,"open":134.185,"high":134.215,"low":134.185,"close":134.215,"volume":0.9599999785423279},{"timestamp":1742397000000,"open":134.215,"high":134.245,"low":134.215,"close":134.215,"volume":1.7999999523162842},{"timestamp":1742397060000,"open":134.225,"high":134.285,"low":134.205,"close":134.205,"volume":1.3200000524520874},{"timestamp":1742397120000,"open":134.205,"high":134.285,"low":134.205,"close":134.215,"volume":1.0800000429153442},{"timestamp":1742397180000,"open":134.295,"high":134.325,"low":134.215,"close":134.255,"volume":1.7999999523162842},{"timestamp":1742397240000,"open":134.265,"high":134.365,"low":134.255,"close":134.325,"volume":1.9199999570846558},{"timestamp":1742397300000,"open":134.325,"high":134.325,"low":134.275,"close":134.275,"volume":0.8399999737739563},{"timestamp":1742397360000,"open":134.255,"high":134.325,"low":134.255,"close":134.305,"volume":1.0800000429153442},{"timestamp":1742397420000,"open":134.305,"high":134.305,"low":134.225,"close":134.225,"volume":0.9599999785423279},{"timestamp":1742397480000,"open":134.225,"high":134.225,"low":134.225,"close":134.225,"volume":0.7200000286102295},{"timestamp":1742397540000,"open":134.225,"high":134.255,"low":134.225,"close":134.225,"volume":0.7200000286102295},{"timestamp":1742397600000,"open":134.275,"high":134.295,"low":134.235,"close":134.295,"volume":1.7999999523162842},{"timestamp":1742397660000,"open":134.345,"high":134.435,"low":134.295,"close":134.385,"volume":1.7999999523162842},{"timestamp":1742397720000,"open":134.385,"high":134.405,"low":134.385,"close":134.405,"volume":1.3200000524520874},{"timestamp":1742397780000,"open":134.405,"high":134.405,"low":134.345,"close":134.375,"volume":1.2000000476837158},{"timestamp":1742397840000,"open":134.375,"high":134.375,"low":134.305,"close":134.305,"volume":0.8399999737739563},{"timestamp":1742397900000,"open":134.305,"high":134.325,"low":134.305,"close":134.325,"volume":0.47999998927116394},{"timestamp":1742397960000,"open":134.325,"high":134.365,"low":134.305,"close":134.305,"volume":1.6799999475479126},{"timestamp":1742398020000,"open":134.295,"high":134.335,"low":134.275,"close":134.325,"volume":1.440000057220459},{"timestamp":1742398080000,"open":134.325,"high":134.325,"low":134.325,"close":134.325,"volume":0.23999999463558197},{"timestamp":1742398140000,"open":134.355,"high":134.365,"low":134.325,"close":134.325,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":134.395,"high":134.475,"low":134.325,"close":134.405,"volume":1.6799999475479126},{"timestamp":1742398260000,"open":134.405,"high":134.445,"low":134.395,"close":134.445,"volume":0.6000000238418579},{"timestamp":1742398320000,"open":134.455,"high":134.455,"low":134.445,"close":134.445,"volume":0.6000000238418579},{"timestamp":1742398380000,"open":134.475,"high":134.475,"low":134.385,"close":134.415,"volume":2.1600000858306885},{"timestamp":1742398440000,"open":134.455,"high":134.455,"low":134.455,"close":134.455,"volume":0.11999999731779099},{"timestamp":1742398500000,"open":134.415,"high":134.445,"low":134.385,"close":134.405,"volume":2.4000000953674316},{"timestamp":1742398560000,"open":134.435,"high":134.465,"low":134.385,"close":134.385,"volume":3.7200000286102295},{"timestamp":1742398680000,"open":134.395,"high":134.525,"low":134.395,"close":134.525,"volume":0.36000001430511475},{"timestamp":1742398740000,"open":134.555,"high":134.555,"low":134.525,"close":134.525,"volume":0.47999998927116394},{"timestamp":1742398800000,"open":134.525,"high":134.525,"low":134.455,"close":134.455,"volume":0.47999998927116394},{"timestamp":1742398860000,"open":134.455,"high":134.545,"low":134.455,"close":134.535,"volume":1.2000000476837158},{"timestamp":1742398920000,"open":134.555,"high":134.605,"low":134.535,"close":134.535,"volume":2.4000000953674316},{"timestamp":1742398980000,"open":134.535,"high":134.535,"low":134.465,"close":134.465,"volume":0.6000000238418579},{"timestamp":1742399040000,"open":134.465,"high":134.465,"low":134.455,"close":134.455,"volume":0.7200000286102295},{"timestamp":1742399100000,"open":134.455,"high":134.475,"low":134.455,"close":134.455,"volume":0.6000000238418579},{"timestamp":1742399160000,"open":134.435,"high":134.435,"low":134.405,"close":134.405,"volume":0.47999998927116394},{"timestamp":1742399220000,"open":134.425,"high":134.465,"low":134.415,"close":134.425,"volume":1.6799999475479126},{"timestamp":1742399280000,"open":134.485,"high":134.505,"low":134.485,"close":134.495,"volume":1.0800000429153442},{"timestamp":1742399340000,"open":134.515,"high":134.555,"low":134.515,"close":134.555,"volume":1.0800000429153442},{"timestamp":1742399400000,"open":134.555,"high":134.565,"low":134.555,"close":134.565,"volume":0.47999998927116394},{"timestamp":1742399460000,"open":134.575,"high":134.575,"low":134.505,"close":134.565,"volume":0.47999998927116394},{"timestamp":1742399520000,"open":134.595,"high":134.685,"low":134.565,"close":134.685,"volume":1.6799999475479126},{"timestamp":1742399580000,"open":134.695,"high":134.725,"low":134.635,"close":134.705,"volume":1.6799999475479126},{"timestamp":1742399640000,"open":134.715,"high":134.735,"low":134.675,"close":134.675,"volume":1.3200000524520874},{"timestamp":1742399700000,"open":134.675,"high":134.675,"low":134.645,"close":134.645,"volume":0.9599999785423279},{"timestamp":1742399760000,"open":134.645,"high":134.645,"low":134.525,"close":134.595,"volume":2.0399999618530273},{"timestamp":1742399820000,"open":134.595,"high":134.605,"low":134.565,"close":134.565,"volume":0.7200000286102295},{"timestamp":1742399880000,"open":134.565,"high":134.615,"low":134.565,"close":134.565,"volume":1.0800000429153442},{"timestamp":1742399940000,"open":134.615,"high":134.665,"low":134.565,"close":134.665,"volume":0.7200000286102295},{"timestamp":1742400000000,"open":134.675,"high":134.715,"low":134.645,"close":134.695,"volume":1.2000000476837158},{"timestamp":1742400060000,"open":134.695,"high":134.715,"low":134.635,"close":134.695,"volume":1.440000057220459},{"timestamp":1742400120000,"open":134.725,"high":134.735,"low":134.715,"close":134.735,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":134.735,"high":134.775,"low":134.665,"close":134.725,"volume":1.440000057220459},{"timestamp":1742400240000,"open":134.735,"high":134.735,"low":134.705,"close":134.705,"volume":0.36000001430511475},{"timestamp":1742400300000,"open":134.705,"high":134.705,"low":134.705,"close":134.705,"volume":0.11999999731779099},{"timestamp":1742400360000,"open":134.715,"high":134.765,"low":134.715,"close":134.765,"volume":1.2000000476837158},{"timestamp":1742400420000,"open":134.795,"high":134.805,"low":134.715,"close":134.715,"volume":1.2000000476837158},{"timestamp":1742400480000,"open":134.725,"high":134.785,"low":134.495,"close":134.495,"volume":2.4000000953674316},{"timestamp":1742400540000,"open":134.485,"high":134.485,"low":134.365,"close":134.405,"volume":1.559999942779541},{"timestamp":1742400600000,"open":134.405,"high":134.425,"low":134.355,"close":134.395,"volume":1.440000057220459},{"timestamp":1742400660000,"open":134.355,"high":134.435,"low":134.355,"close":134.425,"volume":1.2000000476837158},{"timestamp":1742400720000,"open":134.405,"high":134.425,"low":134.375,"close":134.375,"volume":1.0800000429153442},{"timestamp":1742400780000,"open":134.375,"high":134.385,"low":134.215,"close":134.215,"volume":1.7999999523162842},{"timestamp":1742400840000,"open":134.215,"high":134.265,"low":134.215,"close":134.255,"volume":1.3200000524520874},{"timestamp":1742400900000,"open":134.315,"high":134.415,"low":134.285,"close":134.385,"volume":1.559999942779541},{"timestamp":1742400960000,"open":134.395,"high":134.395,"low":134.335,"close":134.365,"volume":1.0800000429153442},{"timestamp":1742401020000,"open":134.375,"high":134.405,"low":134.365,"close":134.385,"volume":0.7200000286102295},{"timestamp":1742401080000,"open":134.435,"high":134.465,"low":134.395,"close":134.425,"volume":1.0800000429153442},{"timestamp":1742401140000,"open":134.395,"high":134.455,"low":134.395,"close":134.455,"volume":0.6000000238418579},{"timestamp":1742401200000,"open":134.395,"high":134.455,"low":134.395,"close":134.415,"volume":1.3200000524520874},{"timestamp":1742401260000,"open":134.425,"high":134.445,"low":134.425,"close":134.445,"volume":0.36000001430511475},{"timestamp":1742401320000,"open":134.445,"high":134.485,"low":134.445,"close":134.485,"volume":1.0800000429153442},{"timestamp":1742401380000,"open":134.505,"high":134.505,"low":134.495,"close":134.505,"volume":0.9599999785423279},{"timestamp":1742401440000,"open":134.505,"high":134.505,"low":134.415,"close":134.455,"volume":1.3200000524520874},{"timestamp":1742401500000,"open":134.495,"high":134.495,"low":134.455,"close":134.485,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":134.485,"high":134.565,"low":134.485,"close":134.565,"volume":1.440000057220459},{"timestamp":1742401620000,"open":134.555,"high":134.555,"low":134.555,"close":134.555,"volume":0.47999998927116394},{"timestamp":1742401680000,"open":134.565,"high":134.565,"low":134.565,"close":134.565,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":134.575,"high":134.605,"low":134.575,"close":134.605,"volume":0.7200000286102295},{"timestamp":1742401800000,"open":134.615,"high":134.625,"low":134.605,"close":134.605,"volume":1.2000000476837158},{"timestamp":1742401860000,"open":134.575,"high":134.595,"low":134.545,"close":134.545,"volume":1.0800000429153442},{"timestamp":1742401920000,"open":134.565,"high":134.625,"low":134.565,"close":134.625,"volume":0.6000000238418579},{"timestamp":1742401980000,"open":134.635,"high":134.635,"low":134.595,"close":134.625,"volume":0.9599999785423279},{"timestamp":1742402040000,"open":134.625,"high":134.655,"low":134.585,"close":134.625,"volume":1.6799999475479126},{"timestamp":1742402100000,"open":134.625,"high":134.675,"low":134.625,"close":134.675,"volume":1.559999942779541},{"timestamp":1742402160000,"open":134.675,"high":134.685,"low":134.675,"close":134.675,"volume":0.36000001430511475},{"timestamp":1742402220000,"open":134.675,"high":134.745,"low":134.675,"close":134.745,"volume":1.6799999475479126},{"timestamp":1742402280000,"open":134.735,"high":134.735,"low":134.705,"close":134.705,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":134.715,"high":134.745,"low":134.705,"close":134.745,"volume":1.2000000476837158},{"timestamp":1742402400000,"open":134.745,"high":134.755,"low":134.705,"close":134.755,"volume":0.47999998927116394},{"timestamp":1742402460000,"open":134.755,"high":134.755,"low":134.755,"close":134.755,"volume":0.36000001430511475},{"timestamp":1742402520000,"open":134.755,"high":134.765,"low":134.735,"close":134.755,"volume":0.9599999785423279},{"timestamp":1742402580000,"open":134.745,"high":134.745,"low":134.735,"close":134.745,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":134.755,"high":134.755,"low":134.755,"close":134.755,"volume":0.36000001430511475},{"timestamp":1742402700000,"open":134.755,"high":134.755,"low":134.655,"close":134.655,"volume":1.559999942779541},{"timestamp":1742402760000,"open":134.645,"high":134.655,"low":134.625,"close":134.625,"volume":0.9599999785423279},{"timestamp":1742402820000,"open":134.625,"high":134.765,"low":134.615,"close":134.705,"volume":1.7999999523162842},{"timestamp":1742402880000,"open":134.705,"high":134.755,"low":134.705,"close":134.725,"volume":2.2799999713897705},{"timestamp":1742402940000,"open":134.775,"high":134.775,"low":134.725,"close":134.725,"volume":0.9599999785423279},{"timestamp":1742403060000,"open":134.725,"high":134.765,"low":134.705,"close":134.745,"volume":1.559999942779541},{"timestamp":1742403120000,"open":134.745,"high":134.765,"low":134.705,"close":134.705,"volume":1.0800000429153442},{"timestamp":1742403180000,"open":134.785,"high":134.785,"low":134.735,"close":134.785,"volume":0.7200000286102295},{"timestamp":1742403240000,"open":134.805,"high":134.845,"low":134.625,"close":134.625,"volume":4.079999923706055},{"timestamp":1742403300000,"open":134.625,"high":134.645,"low":134.615,"close":134.645,"volume":0.8399999737739563},{"timestamp":1742403360000,"open":134.655,"high":134.665,"low":134.475,"close":134.475,"volume":4.320000171661377},{"timestamp":1742403420000,"open":134.465,"high":134.465,"low":134.365,"close":134.395,"volume":2.2799999713897705},{"timestamp":1742403480000,"open":134.415,"high":134.465,"low":134.415,"close":134.425,"volume":1.7999999523162842},{"timestamp":1742403540000,"open":134.425,"high":134.425,"low":134.395,"close":134.395,"volume":1.440000057220459},{"timestamp":1742403600000,"open":134.395,"high":134.415,"low":134.365,"close":134.415,"volume":1.7999999523162842},{"timestamp":1742403660000,"open":134.465,"high":134.485,"low":134.465,"close":134.485,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":134.505,"high":134.505,"low":134.485,"close":134.485,"volume":0.7200000286102295},{"timestamp":1742403780000,"open":134.505,"high":134.505,"low":134.455,"close":134.485,"volume":0.47999998927116394},{"timestamp":1742403840000,"open":134.515,"high":134.535,"low":134.515,"close":134.515,"volume":0.47999998927116394},{"timestamp":1742403900000,"open":134.515,"high":134.515,"low":134.415,"close":134.455,"volume":1.3200000524520874},{"timestamp":1742403960000,"open":134.455,"high":134.485,"low":134.455,"close":134.485,"volume":0.23999999463558197},{"timestamp":1742404020000,"open":134.505,"high":134.535,"low":134.505,"close":134.535,"volume":0.23999999463558197},{"timestamp":1742404080000,"open":134.505,"high":134.535,"low":134.425,"close":134.485,"volume":2.0399999618530273},{"timestamp":1742404140000,"open":134.515,"high":134.535,"low":134.515,"close":134.535,"volume":0.6000000238418579},{"timestamp":1742404200000,"open":134.505,"high":134.545,"low":134.505,"close":134.545,"volume":0.9599999785423279},{"timestamp":1742404260000,"open":134.565,"high":134.585,"low":134.545,"close":134.575,"volume":0.8399999737739563},{"timestamp":1742404320000,"open":134.555,"high":134.615,"low":134.545,"close":134.595,"volume":1.3200000524520874},{"timestamp":1742404380000,"open":134.595,"high":134.675,"low":134.595,"close":134.625,"volume":1.440000057220459},{"timestamp":1742404440000,"open":134.655,"high":134.665,"low":134.615,"close":134.615,"volume":2.0399999618530273},{"timestamp":1742404500000,"open":134.655,"high":134.675,"low":134.655,"close":134.675,"volume":0.36000001430511475},{"timestamp":1742404560000,"open":134.665,"high":134.665,"low":134.655,"close":134.655,"volume":0.8399999737739563},{"timestamp":1742404620000,"open":134.715,"high":134.715,"low":134.715,"close":134.715,"volume":0.36000001430511475},{"timestamp":1742404680000,"open":134.725,"high":134.745,"low":134.725,"close":134.725,"volume":0.7200000286102295},{"timestamp":1742404740000,"open":134.725,"high":134.815,"low":134.715,"close":134.765,"volume":1.440000057220459},{"timestamp":1742404800000,"open":134.725,"high":134.735,"low":134.615,"close":134.615,"volume":1.6799999475479126},{"timestamp":1742404860000,"open":134.615,"high":134.665,"low":134.595,"close":134.595,"volume":1.0800000429153442},{"timestamp":1742404920000,"open":134.595,"high":134.615,"low":134.595,"close":134.615,"volume":0.47999998927116394},{"timestamp":1742404980000,"open":134.645,"high":134.725,"low":134.645,"close":134.725,"volume":1.6799999475479126},{"timestamp":1742405040000,"open":134.715,"high":134.725,"low":134.665,"close":134.665,"volume":0.8399999737739563},{"timestamp":1742405100000,"open":134.665,"high":134.705,"low":134.585,"close":134.655,"volume":5.760000228881836},{"timestamp":1742405160000,"open":134.585,"high":134.585,"low":134.495,"close":134.515,"volume":1.559999942779541},{"timestamp":1742405220000,"open":134.575,"high":134.585,"low":134.525,"close":134.585,"volume":0.6000000238418579},{"timestamp":1742405280000,"open":134.585,"high":134.585,"low":134.525,"close":134.525,"volume":0.6000000238418579},{"timestamp":1742405340000,"open":134.525,"high":134.525,"low":134.515,"close":134.515,"volume":0.9599999785423279},{"timestamp":1742405400000,"open":134.505,"high":134.575,"low":134.505,"close":134.545,"volume":0.9599999785423279},{"timestamp":1742405460000,"open":134.555,"high":134.585,"low":134.545,"close":134.585,"volume":1.2000000476837158},{"timestamp":1742405520000,"open":134.575,"high":134.575,"low":134.495,"close":134.495,"volume":1.440000057220459},{"timestamp":1742405580000,"open":134.495,"high":134.555,"low":134.495,"close":134.555,"volume":1.559999942779541},{"timestamp":1742405640000,"open":134.555,"high":134.625,"low":134.555,"close":134.565,"volume":1.6799999475479126},{"timestamp":1742405700000,"open":134.605,"high":134.625,"low":134.565,"close":134.625,"volume":1.440000057220459},{"timestamp":1742405760000,"open":134.565,"high":134.635,"low":134.565,"close":134.625,"volume":2.5199999809265137},{"timestamp":1742405820000,"open":134.655,"high":134.765,"low":134.605,"close":134.705,"volume":1.7999999523162842},{"timestamp":1742405880000,"open":134.725,"high":134.795,"low":134.705,"close":134.795,"volume":1.6799999475479126},{"timestamp":1742405940000,"open":134.795,"high":134.915,"low":134.795,"close":134.885,"volume":2.4000000953674316},{"timestamp":1742406000000,"open":134.895,"high":134.895,"low":134.835,"close":134.835,"volume":0.7200000286102295},{"timestamp":1742406060000,"open":134.795,"high":134.805,"low":134.725,"close":134.725,"volume":1.559999942779541},{"timestamp":1742406120000,"open":134.725,"high":134.745,"low":134.695,"close":134.695,"volume":2.2799999713897705},{"timestamp":1742406180000,"open":134.695,"high":134.735,"low":134.695,"close":134.725,"volume":0.7200000286102295},{"timestamp":1742406240000,"open":134.735,"high":134.735,"low":134.695,"close":134.695,"volume":1.440000057220459},{"timestamp":1742406300000,"open":134.715,"high":134.715,"low":134.565,"close":134.565,"volume":2.2799999713897705},{"timestamp":1742406360000,"open":134.555,"high":134.555,"low":134.495,"close":134.525,"volume":1.440000057220459},{"timestamp":1742406420000,"open":134.495,"high":134.505,"low":134.435,"close":134.505,"volume":1.6799999475479126},{"timestamp":1742406480000,"open":134.545,"high":134.545,"low":134.435,"close":134.455,"volume":1.440000057220459},{"timestamp":1742406540000,"open":134.455,"high":134.505,"low":134.455,"close":134.455,"volume":1.0800000429153442},{"timestamp":1742406600000,"open":134.455,"high":134.515,"low":134.435,"close":134.475,"volume":1.9199999570846558},{"timestamp":1742406660000,"open":134.435,"high":134.545,"low":134.435,"close":134.505,"volume":1.0800000429153442},{"timestamp":1742406720000,"open":134.505,"high":134.565,"low":134.465,"close":134.565,"volume":1.440000057220459},{"timestamp":1742406780000,"open":134.585,"high":134.615,"low":134.565,"close":134.595,"volume":0.9599999785423279},{"timestamp":1742406840000,"open":134.625,"high":134.665,"low":134.625,"close":134.665,"volume":1.0800000429153442},{"timestamp":1742406900000,"open":134.635,"high":134.665,"low":134.635,"close":134.655,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":134.635,"high":134.715,"low":134.635,"close":134.705,"volume":1.3200000524520874},{"timestamp":1742407020000,"open":134.705,"high":134.805,"low":134.705,"close":134.775,"volume":3},{"timestamp":1742407080000,"open":134.785,"high":134.785,"low":134.445,"close":134.555,"volume":3},{"timestamp":1742407140000,"open":134.555,"high":134.575,"low":134.335,"close":134.355,"volume":3},{"timestamp":1742407200000,"open":134.215,"high":134.555,"low":134.215,"close":134.555,"volume":1.3200000524520874},{"timestamp":1742407260000,"open":134.625,"high":134.635,"low":134.425,"close":134.465,"volume":1.559999942779541},{"timestamp":1742407320000,"open":134.455,"high":134.745,"low":134.455,"close":134.655,"volume":1.0800000429153442},{"timestamp":1742407380000,"open":134.655,"high":134.655,"low":134.595,"close":134.595,"volume":0.6000000238418579},{"timestamp":1742407440000,"open":134.605,"high":134.665,"low":134.555,"close":134.665,"volume":1.7999999523162842},{"timestamp":1742407500000,"open":134.605,"high":134.605,"low":134.555,"close":134.605,"volume":1.3200000524520874},{"timestamp":1742407560000,"open":134.615,"high":134.625,"low":134.615,"close":134.625,"volume":0.36000001430511475},{"timestamp":1742407620000,"open":134.725,"high":134.805,"low":134.725,"close":134.805,"volume":0.7200000286102295},{"timestamp":1742407680000,"open":134.805,"high":134.805,"low":134.805,"close":134.805,"volume":0.11999999731779099},{"timestamp":1742407740000,"open":134.805,"high":135.005,"low":134.805,"close":134.945,"volume":1.0800000429153442},{"timestamp":1742407800000,"open":135.025,"high":135.045,"low":134.965,"close":135.015,"volume":1.559999942779541},{"timestamp":1742407860000,"open":135.005,"high":135.025,"low":135.005,"close":135.025,"volume":0.36000001430511475},{"timestamp":1742407920000,"open":135.045,"high":135.185,"low":135.045,"close":135.175,"volume":1.2000000476837158},{"timestamp":1742407980000,"open":135.165,"high":135.165,"low":134.885,"close":134.885,"volume":1.9199999570846558},{"timestamp":1742408040000,"open":134.865,"high":135.035,"low":134.845,"close":134.955,"volume":1.9199999570846558},{"timestamp":1742408100000,"open":134.975,"high":135.005,"low":134.975,"close":134.985,"volume":0.6000000238418579},{"timestamp":1742408160000,"open":134.985,"high":135.055,"low":134.985,"close":134.995,"volume":0.8399999737739563},{"timestamp":1742408220000,"open":134.995,"high":134.995,"low":134.985,"close":134.995,"volume":0.7200000286102295},{"timestamp":1742408280000,"open":134.945,"high":134.995,"low":134.885,"close":134.905,"volume":1.6799999475479126},{"timestamp":1742408340000,"open":134.945,"high":135.115,"low":134.945,"close":135.115,"volume":1.7999999523162842},{"timestamp":1742408400000,"open":135.135,"high":135.135,"low":135.055,"close":135.075,"volume":1.3200000524520874},{"timestamp":1742408460000,"open":135.075,"high":135.085,"low":135.075,"close":135.075,"volume":0.36000001430511475},{"timestamp":1742408520000,"open":135.055,"high":135.055,"low":134.925,"close":134.925,"volume":1.440000057220459},{"timestamp":1742408580000,"open":134.965,"high":135.025,"low":134.925,"close":134.965,"volume":1.559999942779541},{"timestamp":1742408640000,"open":134.925,"high":134.965,"low":134.925,"close":134.925,"volume":0.9599999785423279},{"timestamp":1742408700000,"open":134.925,"high":134.965,"low":134.925,"close":134.945,"volume":0.9599999785423279},{"timestamp":1742408760000,"open":134.945,"high":135.005,"low":134.845,"close":135.005,"volume":2.1600000858306885},{"timestamp":1742408820000,"open":135.055,"high":135.145,"low":134.975,"close":134.975,"volume":1.440000057220459},{"timestamp":1742408880000,"open":134.975,"high":134.975,"low":134.885,"close":134.885,"volume":0.9599999785423279},{"timestamp":1742408940000,"open":134.915,"high":134.935,"low":134.885,"close":134.905,"volume":1.6799999475479126},{"timestamp":1742409000000,"open":134.945,"high":134.985,"low":134.885,"close":134.895,"volume":2.0399999618530273},{"timestamp":1742409060000,"open":134.895,"high":134.985,"low":134.895,"close":134.945,"volume":2.0399999618530273},{"timestamp":1742409120000,"open":134.945,"high":135.015,"low":134.945,"close":135.005,"volume":4.079999923706055},{"timestamp":1742409180000,"open":135.015,"high":135.015,"low":134.805,"close":134.805,"volume":2.5199999809265137},{"timestamp":1742409240000,"open":134.775,"high":134.825,"low":134.775,"close":134.825,"volume":0.47999998927116394},{"timestamp":1742409300000,"open":134.835,"high":134.835,"low":134.835,"close":134.835,"volume":0.11999999731779099},{"timestamp":1742409360000,"open":134.835,"high":134.835,"low":134.835,"close":134.835,"volume":0.11999999731779099},{"timestamp":1742409420000,"open":134.835,"high":134.865,"low":134.825,"close":134.835,"volume":0.8399999737739563},{"timestamp":1742409480000,"open":134.835,"high":134.835,"low":134.715,"close":134.715,"volume":1.2000000476837158},{"timestamp":1742409540000,"open":134.675,"high":134.745,"low":134.585,"close":134.595,"volume":2.880000114440918},{"timestamp":1742409600000,"open":134.585,"high":134.665,"low":134.585,"close":134.625,"volume":1.559999942779541},{"timestamp":1742409660000,"open":134.635,"high":134.715,"low":134.635,"close":134.665,"volume":1.3200000524520874},{"timestamp":1742409720000,"open":134.665,"high":134.695,"low":134.615,"close":134.615,"volume":2.4000000953674316},{"timestamp":1742409780000,"open":134.615,"high":134.645,"low":134.615,"close":134.645,"volume":0.6000000238418579},{"timestamp":1742409840000,"open":134.635,"high":134.775,"low":134.635,"close":134.745,"volume":1.440000057220459},{"timestamp":1742409900000,"open":134.785,"high":134.855,"low":134.785,"close":134.855,"volume":1.2000000476837158},{"timestamp":1742409960000,"open":134.855,"high":134.855,"low":134.665,"close":134.765,"volume":3.240000009536743},{"timestamp":1742410020000,"open":134.765,"high":134.805,"low":134.765,"close":134.805,"volume":1.559999942779541},{"timestamp":1742410080000,"open":134.785,"high":134.865,"low":134.785,"close":134.785,"volume":1.6799999475479126},{"timestamp":1742410140000,"open":134.785,"high":134.835,"low":134.745,"close":134.745,"volume":1.0800000429153442},{"timestamp":1742410200000,"open":134.765,"high":134.815,"low":134.765,"close":134.775,"volume":1.6799999475479126},{"timestamp":1742410260000,"open":134.795,"high":134.795,"low":134.795,"close":134.795,"volume":0.23999999463558197},{"timestamp":1742410320000,"open":134.865,"high":134.955,"low":134.825,"close":134.895,"volume":1.9199999570846558},{"timestamp":1742410380000,"open":134.945,"high":134.965,"low":134.935,"close":134.935,"volume":0.8399999737739563},{"timestamp":1742410440000,"open":134.925,"high":134.935,"low":134.815,"close":134.895,"volume":3.119999885559082},{"timestamp":1742410500000,"open":134.895,"high":134.965,"low":134.895,"close":134.925,"volume":1.2000000476837158},{"timestamp":1742410560000,"open":134.945,"high":134.985,"low":134.925,"close":134.955,"volume":2.640000104904175},{"timestamp":1742410620000,"open":134.975,"high":134.995,"low":134.925,"close":134.955,"volume":2.759999990463257},{"timestamp":1742410680000,"open":134.955,"high":134.955,"low":134.845,"close":134.935,"volume":1.559999942779541},{"timestamp":1742410740000,"open":134.945,"high":134.955,"low":134.925,"close":134.925,"volume":1.2000000476837158},{"timestamp":1742410800000,"open":134.935,"high":134.935,"low":134.905,"close":134.925,"volume":1.559999942779541},{"timestamp":1742410860000,"open":134.915,"high":134.915,"low":134.815,"close":134.815,"volume":2.4000000953674316},{"timestamp":1742410920000,"open":134.815,"high":134.845,"low":134.805,"close":134.815,"volume":0.9599999785423279},{"timestamp":1742410980000,"open":134.805,"high":134.845,"low":134.775,"close":134.775,"volume":1.440000057220459},{"timestamp":1742411040000,"open":134.775,"high":134.815,"low":134.735,"close":134.815,"volume":2.1600000858306885},{"timestamp":1742411100000,"open":134.775,"high":134.835,"low":134.735,"close":134.835,"volume":1.6799999475479126},{"timestamp":1742411160000,"open":134.835,"high":134.835,"low":134.745,"close":134.755,"volume":2.0399999618530273},{"timestamp":1742411220000,"open":134.735,"high":134.805,"low":134.735,"close":134.805,"volume":2.759999990463257},{"timestamp":1742411280000,"open":134.805,"high":134.855,"low":134.795,"close":134.835,"volume":2.1600000858306885},{"timestamp":1742411340000,"open":134.845,"high":134.955,"low":134.835,"close":134.955,"volume":2.880000114440918},{"timestamp":1742411400000,"open":134.965,"high":135.055,"low":134.955,"close":135.035,"volume":6.239999771118164},{"timestamp":1742411460000,"open":135.015,"high":135.015,"low":134.875,"close":134.875,"volume":2.2799999713897705},{"timestamp":1742411520000,"open":134.895,"high":134.935,"low":134.845,"close":134.935,"volume":3.9600000381469727},{"timestamp":1742411580000,"open":134.945,"high":134.945,"low":134.895,"close":134.915,"volume":3.4800000190734863},{"timestamp":1742411640000,"open":134.955,"high":135.005,"low":134.955,"close":135.005,"volume":2.759999990463257},{"timestamp":1742411700000,"open":135.015,"high":135.275,"low":135.005,"close":135.275,"volume":3.359999895095825},{"timestamp":1742411760000,"open":135.325,"high":135.385,"low":135.185,"close":135.245,"volume":4.079999923706055},{"timestamp":1742411820000,"open":135.285,"high":135.365,"low":135.285,"close":135.365,"volume":2.5199999809265137},{"timestamp":1742411880000,"open":135.365,"high":135.545,"low":135.365,"close":135.425,"volume":3.4800000190734863},{"timestamp":1742411940000,"open":135.425,"high":135.585,"low":135.375,"close":135.465,"volume":4.920000076293945},{"timestamp":1742412000000,"open":135.465,"high":135.515,"low":135.375,"close":135.405,"volume":5.880000114440918},{"timestamp":1742412060000,"open":135.375,"high":135.505,"low":135.375,"close":135.445,"volume":2.5199999809265137},{"timestamp":1742412120000,"open":135.445,"high":135.595,"low":135.445,"close":135.585,"volume":3},{"timestamp":1742412180000,"open":135.565,"high":135.565,"low":135.475,"close":135.475,"volume":1.9199999570846558},{"timestamp":1742412240000,"open":135.475,"high":135.555,"low":135.365,"close":135.505,"volume":3.240000009536743},{"timestamp":1742412300000,"open":135.505,"high":135.535,"low":135.365,"close":135.535,"volume":2.4000000953674316},{"timestamp":1742412360000,"open":135.545,"high":135.575,"low":135.485,"close":135.495,"volume":2.5199999809265137},{"timestamp":1742412420000,"open":135.445,"high":135.515,"low":135.385,"close":135.505,"volume":3.359999895095825},{"timestamp":1742412480000,"open":135.515,"high":135.545,"low":135.355,"close":135.385,"volume":3.7200000286102295},{"timestamp":1742412540000,"open":135.355,"high":135.495,"low":135.355,"close":135.465,"volume":3.4800000190734863},{"timestamp":1742412600000,"open":135.475,"high":135.615,"low":135.475,"close":135.585,"volume":3.240000009536743},{"timestamp":1742412660000,"open":135.565,"high":135.625,"low":135.455,"close":135.455,"volume":2.1600000858306885},{"timestamp":1742412720000,"open":135.455,"high":135.685,"low":135.435,"close":135.595,"volume":5.28000020980835},{"timestamp":1742412780000,"open":135.605,"high":135.665,"low":135.355,"close":135.395,"volume":3.119999885559082},{"timestamp":1742412840000,"open":135.415,"high":135.445,"low":135.355,"close":135.385,"volume":4.440000057220459},{"timestamp":1742412900000,"open":135.385,"high":135.465,"low":135.275,"close":135.295,"volume":5.519999980926514},{"timestamp":1742412960000,"open":135.295,"high":135.345,"low":135.245,"close":135.315,"volume":4.199999809265137},{"timestamp":1742413020000,"open":135.335,"high":135.415,"low":135.315,"close":135.375,"volume":3},{"timestamp":1742413080000,"open":135.395,"high":135.415,"low":135.315,"close":135.315,"volume":4.079999923706055},{"timestamp":1742413140000,"open":135.315,"high":135.485,"low":135.305,"close":135.475,"volume":2.2799999713897705},{"timestamp":1742413200000,"open":135.445,"high":135.465,"low":135.415,"close":135.445,"volume":1.9199999570846558},{"timestamp":1742413260000,"open":135.445,"high":135.545,"low":135.445,"close":135.485,"volume":1.3200000524520874},{"timestamp":1742413320000,"open":135.485,"high":135.485,"low":135.445,"close":135.455,"volume":1.559999942779541},{"timestamp":1742413380000,"open":135.465,"high":135.555,"low":135.455,"close":135.495,"volume":3.240000009536743},{"timestamp":1742413440000,"open":135.495,"high":135.545,"low":135.425,"close":135.505,"volume":3.5999999046325684},{"timestamp":1742413500000,"open":135.475,"high":135.555,"low":135.465,"close":135.555,"volume":5.159999847412109},{"timestamp":1742413560000,"open":135.515,"high":135.595,"low":135.515,"close":135.545,"volume":3.4800000190734863},{"timestamp":1742413620000,"open":135.535,"high":135.635,"low":135.525,"close":135.605,"volume":3.8399999141693115},{"timestamp":1742413680000,"open":135.615,"high":135.635,"low":135.595,"close":135.595,"volume":3.4800000190734863},{"timestamp":1742413740000,"open":135.615,"high":135.615,"low":135.505,"close":135.575,"volume":4.320000171661377},{"timestamp":1742413800000,"open":135.545,"high":135.565,"low":135.395,"close":135.425,"volume":4.199999809265137},{"timestamp":1742413860000,"open":135.395,"high":135.485,"low":135.255,"close":135.435,"volume":6.360000133514404},{"timestamp":1742413920000,"open":135.445,"high":135.545,"low":135.425,"close":135.475,"volume":4.440000057220459},{"timestamp":1742413980000,"open":135.475,"high":135.495,"low":135.435,"close":135.435,"volume":4.559999942779541},{"timestamp":1742414040000,"open":135.425,"high":135.475,"low":135.375,"close":135.455,"volume":6.480000019073486},{"timestamp":1742414100000,"open":135.445,"high":135.535,"low":135.385,"close":135.435,"volume":5.639999866485596},{"timestamp":1742414160000,"open":135.435,"high":135.455,"low":135.395,"close":135.435,"volume":6.960000038146973},{"timestamp":1742414220000,"open":135.425,"high":135.475,"low":135.405,"close":135.415,"volume":6.599999904632568},{"timestamp":1742414280000,"open":135.395,"high":135.445,"low":135.365,"close":135.415,"volume":7.800000190734863},{"timestamp":1742414340000,"open":135.415,"high":135.525,"low":135.005,"close":135.005,"volume":14.640000343322754}]