[{"timestamp":1742391000000,"open":131.997,"high":131.997,"low":131.997,"close":131.997,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":131.997,"high":131.997,"low":131.006,"close":131.436,"volume":0.22529999911785126},{"timestamp":1742391180000,"open":131.437,"high":131.437,"low":131.056,"close":131.056,"volume":0.12870000302791595},{"timestamp":1742391240000,"open":131.437,"high":131.856,"low":131.087,"close":131.536,"volume":0.08100000023841858},{"timestamp":1742391300000,"open":131.706,"high":132.297,"low":131.706,"close":132.297,"volume":0.15929999947547913},{"timestamp":1742391360000,"open":131.327,"high":132.697,"low":131.326,"close":132.617,"volume":0.35670000314712524},{"timestamp":1742391420000,"open":132.617,"high":132.747,"low":132.236,"close":132.747,"volume":0.13379999995231628},{"timestamp":1742391480000,"open":132.237,"high":132.557,"low":132.237,"close":132.436,"volume":0.10649999976158142},{"timestamp":1742391540000,"open":132.436,"high":132.436,"low":132.436,"close":132.436,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":132.437,"high":132.437,"low":131.996,"close":131.997,"volume":0.1979999989271164},{"timestamp":1742391660000,"open":132.117,"high":132.366,"low":132.117,"close":132.366,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":132.367,"high":132.367,"low":132.276,"close":132.277,"volume":0.07919999957084656},{"timestamp":1742391780000,"open":132.317,"high":132.317,"low":132.317,"close":132.317,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":132.316,"high":132.717,"low":132.316,"close":132.316,"volume":0.21299999952316284},{"timestamp":1742391900000,"open":132.317,"high":132.317,"low":131.996,"close":131.996,"volume":0.06599999964237213},{"timestamp":1742391960000,"open":131.996,"high":131.997,"low":131.996,"close":131.997,"volume":0.06599999964237213},{"timestamp":1742392020000,"open":131.996,"high":132.136,"low":131.996,"close":132.136,"volume":0.093299999833107},{"timestamp":1742392080000,"open":132.137,"high":132.137,"low":131.996,"close":132.007,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":132.007,"high":132.307,"low":132.006,"close":132.196,"volume":0.06689999997615814},{"timestamp":1742392200000,"open":132.006,"high":132.227,"low":132.006,"close":132.146,"volume":0.10649999976158142},{"timestamp":1742392260000,"open":132.147,"high":132.217,"low":132.006,"close":132.007,"volume":0.13379999995231628},{"timestamp":1742392320000,"open":132.096,"high":132.407,"low":132.006,"close":132.006,"volume":0.14880000054836273},{"timestamp":1742392380000,"open":132.027,"high":132.266,"low":132.026,"close":132.236,"volume":0.16920000314712524},{"timestamp":1742392440000,"open":132.236,"high":132.606,"low":132.077,"close":132.326,"volume":0.2732999920845032},{"timestamp":1742392500000,"open":132.466,"high":132.517,"low":132.076,"close":132.076,"volume":0.17159999907016754},{"timestamp":1742392560000,"open":132.536,"high":132.597,"low":132.076,"close":132.597,"volume":0.08910000324249268},{"timestamp":1742392620000,"open":132.596,"high":132.596,"low":132.166,"close":132.336,"volume":0.10740000009536743},{"timestamp":1742392680000,"open":132.556,"high":132.636,"low":132.556,"close":132.636,"volume":0.0017999999690800905},{"timestamp":1742392740000,"open":132.466,"high":132.466,"low":132.286,"close":132.286,"volume":0.10649999976158142},{"timestamp":1742392800000,"open":132.326,"high":132.326,"low":132.326,"close":132.326,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":132.286,"high":132.336,"low":132.286,"close":132.286,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":132.287,"high":132.287,"low":132.046,"close":132.046,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":132.047,"high":132.047,"low":132.047,"close":132.047,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":132.046,"high":132.046,"low":132.046,"close":132.046,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":132.046,"high":132.046,"low":131.576,"close":131.577,"volume":0.12780000269412994},{"timestamp":1742393220000,"open":131.577,"high":131.577,"low":131.467,"close":131.467,"volume":0.022199999541044235},{"timestamp":1742393280000,"open":131.546,"high":131.877,"low":131.356,"close":131.356,"volume":0.1023000031709671},{"timestamp":1742393340000,"open":131.357,"high":131.357,"low":131.356,"close":131.357,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":131.356,"high":132.016,"low":131.356,"close":131.937,"volume":0.11550000309944153},{"timestamp":1742393460000,"open":131.936,"high":131.996,"low":131.936,"close":131.996,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":132.106,"high":132.106,"low":131.997,"close":132.016,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":131.997,"high":132.006,"low":131.537,"close":131.537,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":131.807,"high":132.036,"low":131.537,"close":132.036,"volume":0.18569999933242798},{"timestamp":1742393700000,"open":132.036,"high":132.096,"low":132.036,"close":132.037,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":132.046,"high":132.057,"low":131.606,"close":131.606,"volume":0.04859999939799309},{"timestamp":1742393820000,"open":131.826,"high":132.156,"low":131.607,"close":132.156,"volume":0.09690000116825104},{"timestamp":1742393880000,"open":131.737,"high":132.157,"low":131.636,"close":131.636,"volume":0.13199999928474426},{"timestamp":1742393940000,"open":131.637,"high":131.927,"low":131.637,"close":131.927,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":132.007,"high":132.007,"low":131.926,"close":131.977,"volume":0.06689999997615814},{"timestamp":1742394060000,"open":131.987,"high":132.076,"low":131.986,"close":132.076,"volume":0.027300000190734863},{"timestamp":1742394120000,"open":132.077,"high":132.147,"low":132.077,"close":132.146,"volume":0.10559999942779541},{"timestamp":1742394180000,"open":132.146,"high":132.217,"low":132.126,"close":132.127,"volume":0.11969999969005585},{"timestamp":1742394240000,"open":132.247,"high":132.287,"low":132.126,"close":132.217,"volume":0.10649999976158142},{"timestamp":1742394300000,"open":132.196,"high":132.216,"low":132.106,"close":132.106,"volume":0.052799999713897705},{"timestamp":1742394360000,"open":132.166,"high":132.166,"low":132.046,"close":132.046,"volume":0.08009999990463257},{"timestamp":1742394420000,"open":132.287,"high":132.287,"low":132.046,"close":132.047,"volume":0.08579999953508377},{"timestamp":1742394480000,"open":132.047,"high":132.047,"low":132.046,"close":132.047,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":132.046,"high":132.252,"low":132.046,"close":132.226,"volume":0.07500000298023224},{"timestamp":1742394600000,"open":132.227,"high":132.497,"low":132.046,"close":132.496,"volume":0.16200000047683716},{"timestamp":1742394660000,"open":132.596,"high":132.626,"low":132.436,"close":132.437,"volume":0.15839999914169312},{"timestamp":1742394720000,"open":132.437,"high":132.527,"low":132.436,"close":132.527,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":132.527,"high":132.537,"low":132.436,"close":132.507,"volume":0.10649999976158142},{"timestamp":1742394900000,"open":132.506,"high":132.707,"low":132.506,"close":132.707,"volume":0.12540000677108765},{"timestamp":1742394960000,"open":132.786,"high":132.786,"low":132.517,"close":132.517,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":132.506,"high":132.507,"low":132.267,"close":132.267,"volume":0.066600002348423},{"timestamp":1742395080000,"open":132.387,"high":132.397,"low":132.256,"close":132.327,"volume":0.1460999995470047},{"timestamp":1742395140000,"open":132.257,"high":132.327,"low":132.096,"close":132.097,"volume":0.16830000281333923},{"timestamp":1742395200000,"open":132.097,"high":132.246,"low":132.097,"close":132.097,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":132.106,"high":132.307,"low":132.096,"close":132.196,"volume":0.08100000023841858},{"timestamp":1742395320000,"open":132.197,"high":132.297,"low":132.196,"close":132.227,"volume":0.093299999833107},{"timestamp":1742395380000,"open":132.196,"high":132.327,"low":132.196,"close":132.277,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":132.237,"high":132.237,"low":131.916,"close":131.916,"volume":0.24240000545978546},{"timestamp":1742395500000,"open":132.046,"high":132.067,"low":131.916,"close":132.067,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":132.067,"high":132.256,"low":132.067,"close":132.226,"volume":0.2517000138759613},{"timestamp":1742395620000,"open":132.256,"high":132.327,"low":132.256,"close":132.267,"volume":0.18960000574588776},{"timestamp":1742395680000,"open":132.266,"high":132.347,"low":132.266,"close":132.266,"volume":0.10559999942779541},{"timestamp":1742395740000,"open":132.266,"high":132.447,"low":132.266,"close":132.366,"volume":0.1551000028848648},{"timestamp":1742395800000,"open":132.407,"high":132.506,"low":132.407,"close":132.506,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":132.507,"high":132.547,"low":132.507,"close":132.547,"volume":0.08009999990463257},{"timestamp":1742395920000,"open":132.556,"high":132.556,"low":132.417,"close":132.476,"volume":0.08910000324249268},{"timestamp":1742395980000,"open":132.526,"high":132.537,"low":132.316,"close":132.317,"volume":0.15839999914169312},{"timestamp":1742396040000,"open":132.247,"high":132.337,"low":132.096,"close":132.096,"volume":0.06689999997615814},{"timestamp":1742396100000,"open":132.096,"high":132.287,"low":132.096,"close":132.287,"volume":0.10740000009536743},{"timestamp":1742396160000,"open":132.327,"high":132.327,"low":132.146,"close":132.146,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":132.156,"high":132.397,"low":132.146,"close":132.147,"volume":0.06780000030994415},{"timestamp":1742396280000,"open":132.427,"high":132.457,"low":132.416,"close":132.457,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":132.256,"high":132.437,"low":132.226,"close":132.227,"volume":0.17249999940395355},{"timestamp":1742396400000,"open":132.447,"high":132.447,"low":132.227,"close":132.227,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":132.427,"high":132.517,"low":132.226,"close":132.227,"volume":0.1842000037431717},{"timestamp":1742396520000,"open":132.226,"high":132.467,"low":132.226,"close":132.437,"volume":0.07680000364780426},{"timestamp":1742396580000,"open":132.447,"high":132.487,"low":132.276,"close":132.386,"volume":0.17339999973773956},{"timestamp":1742396640000,"open":132.427,"high":132.427,"low":132.426,"close":132.426,"volume":0.014100000262260437},{"timestamp":1742396700000,"open":132.156,"high":132.406,"low":132.156,"close":132.406,"volume":0.21299999952316284},{"timestamp":1742396760000,"open":132.156,"high":132.406,"low":132.156,"close":132.356,"volume":0.12060000002384186},{"timestamp":1742396820000,"open":132.156,"high":132.157,"low":132.156,"close":132.157,"volume":0.09239999949932098},{"timestamp":1742396880000,"open":132.366,"high":132.456,"low":132.156,"close":132.156,"volume":0.11879999935626984},{"timestamp":1742396940000,"open":132.157,"high":132.306,"low":132.157,"close":132.306,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":132.157,"high":132.376,"low":132.156,"close":132.156,"volume":0.093299999833107},{"timestamp":1742397060000,"open":132.367,"high":132.367,"low":132.347,"close":132.347,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":132.347,"high":132.487,"low":132.316,"close":132.487,"volume":0.11969999969005585},{"timestamp":1742397180000,"open":132.496,"high":132.496,"low":132.487,"close":132.487,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":132.506,"high":132.516,"low":132.286,"close":132.286,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":132.456,"high":132.456,"low":132.266,"close":132.267,"volume":0.053700000047683716},{"timestamp":1742397360000,"open":132.267,"high":132.437,"low":132.217,"close":132.287,"volume":0.12780000269412994},{"timestamp":1742397420000,"open":132.287,"high":132.297,"low":132.256,"close":132.297,"volume":0.08009999990463257},{"timestamp":1742397480000,"open":132.307,"high":132.307,"low":132.216,"close":132.216,"volume":0.08820000290870667},{"timestamp":1742397540000,"open":132.217,"high":132.217,"low":132.036,"close":132.036,"volume":0.21209999918937683},{"timestamp":1742397600000,"open":132.037,"high":132.057,"low":132.036,"close":132.036,"volume":0.053700000047683716},{"timestamp":1742397660000,"open":132.086,"high":132.167,"low":132.086,"close":132.166,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":132.177,"high":132.187,"low":132.036,"close":132.056,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":132.096,"high":132.096,"low":132.036,"close":132.036,"volume":0.07500000298023224},{"timestamp":1742397840000,"open":132.036,"high":132.117,"low":132.036,"close":132.106,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":132.107,"high":132.307,"low":132.107,"close":132.306,"volume":0.18569999933242798},{"timestamp":1742397960000,"open":132.326,"high":132.446,"low":132.326,"close":132.427,"volume":0.1460999995470047},{"timestamp":1742398020000,"open":132.487,"high":132.537,"low":132.487,"close":132.517,"volume":0.08009999990463257},{"timestamp":1742398080000,"open":132.326,"high":132.457,"low":132.106,"close":132.107,"volume":0.11879999935626984},{"timestamp":1742398140000,"open":132.412,"high":132.412,"low":132.107,"close":132.107,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":132.357,"high":132.357,"low":132.346,"close":132.346,"volume":0.03629999980330467},{"timestamp":1742398260000,"open":132.357,"high":132.357,"low":132.357,"close":132.357,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":132.416,"high":132.456,"low":132.416,"close":132.446,"volume":0.03539999946951866},{"timestamp":1742398440000,"open":132.106,"high":132.447,"low":132.106,"close":132.157,"volume":0.08009999990463257},{"timestamp":1742398500000,"open":132.157,"high":132.397,"low":132.157,"close":132.397,"volume":0.10649999976158142},{"timestamp":1742398560000,"open":132.356,"high":132.356,"low":132.316,"close":132.316,"volume":0.03539999946951866},{"timestamp":1742398620000,"open":132.317,"high":132.336,"low":132.236,"close":132.336,"volume":0.027300000190734863},{"timestamp":1742398680000,"open":132.406,"high":132.425,"low":132.237,"close":132.425,"volume":0.0414000004529953},{"timestamp":1742398740000,"open":132.337,"high":132.397,"low":132.267,"close":132.396,"volume":0.06360000371932983},{"timestamp":1742398800000,"open":132.347,"high":132.476,"low":132.266,"close":132.407,"volume":0.093299999833107},{"timestamp":1742398860000,"open":132.406,"high":132.497,"low":132.406,"close":132.447,"volume":0.1542000025510788},{"timestamp":1742398920000,"open":132.407,"high":132.586,"low":132.407,"close":132.517,"volume":0.10920000076293945},{"timestamp":1742398980000,"open":132.516,"high":132.517,"low":132.466,"close":132.517,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":132.537,"high":132.566,"low":132.537,"close":132.547,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":132.506,"high":132.506,"low":132.466,"close":132.466,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":132.606,"high":132.647,"low":132.467,"close":132.567,"volume":0.10649999976158142},{"timestamp":1742399220000,"open":132.647,"high":132.777,"low":132.646,"close":132.706,"volume":0.12060000002384186},{"timestamp":1742399280000,"open":132.756,"high":132.777,"low":132.746,"close":132.777,"volume":0.093299999833107},{"timestamp":1742399340000,"open":132.766,"high":132.766,"low":132.606,"close":132.727,"volume":0.18060000240802765},{"timestamp":1742399400000,"open":132.736,"high":132.827,"low":132.726,"close":132.827,"volume":0.05460000038146973},{"timestamp":1742399460000,"open":132.696,"high":132.816,"low":132.677,"close":132.766,"volume":0.09239999949932098},{"timestamp":1742399520000,"open":132.786,"high":132.966,"low":132.786,"close":132.926,"volume":0.186599999666214},{"timestamp":1742399580000,"open":132.936,"high":132.937,"low":132.927,"close":132.927,"volume":0.04050000011920929},{"timestamp":1742399640000,"open":132.936,"high":132.966,"low":132.906,"close":132.917,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":132.917,"high":132.917,"low":132.786,"close":132.837,"volume":0.12870000302791595},{"timestamp":1742399760000,"open":132.767,"high":132.847,"low":132.767,"close":132.846,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":132.857,"high":132.857,"low":132.857,"close":132.857,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":132.867,"high":132.917,"low":132.866,"close":132.866,"volume":0.09239999949932098},{"timestamp":1742399940000,"open":132.897,"high":132.997,"low":132.857,"close":132.926,"volume":0.1518000066280365},{"timestamp":1742400000000,"open":133.007,"high":133.106,"low":132.976,"close":133.057,"volume":0.12060000002384186},{"timestamp":1742400060000,"open":133.076,"high":133.137,"low":133.076,"close":133.116,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":133.157,"high":133.186,"low":133.116,"close":133.186,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":133.187,"high":133.236,"low":133.186,"close":133.207,"volume":0.1023000031709671},{"timestamp":1742400360000,"open":133.247,"high":133.317,"low":133.207,"close":133.316,"volume":0.16110000014305115},{"timestamp":1742400420000,"open":133.327,"high":133.327,"low":133.196,"close":133.227,"volume":0.19979999959468842},{"timestamp":1742400480000,"open":133.276,"high":133.296,"low":133.196,"close":133.276,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":133.296,"high":133.297,"low":133.197,"close":133.197,"volume":0.1988999992609024},{"timestamp":1742400600000,"open":133.257,"high":133.487,"low":133.197,"close":133.407,"volume":0.25290000438690186},{"timestamp":1742400660000,"open":133.406,"high":133.406,"low":133.287,"close":133.317,"volume":0.11879999935626984},{"timestamp":1742400720000,"open":133.316,"high":133.316,"low":133.107,"close":133.107,"volume":0.13680000603199005},{"timestamp":1742400780000,"open":133.207,"high":133.207,"low":133.067,"close":133.067,"volume":0.13199999928474426},{"timestamp":1742400840000,"open":133.167,"high":133.167,"low":133.007,"close":133.007,"volume":0.19470000267028809},{"timestamp":1742400900000,"open":133.007,"high":133.136,"low":133.006,"close":133.136,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":133.137,"high":133.187,"low":133.067,"close":133.177,"volume":0.1428000032901764},{"timestamp":1742401020000,"open":133.177,"high":133.216,"low":133.076,"close":133.076,"volume":0.11969999969005585},{"timestamp":1742401080000,"open":133.186,"high":133.196,"low":133.186,"close":133.196,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":133.197,"high":133.237,"low":133.197,"close":133.207,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":133.207,"high":133.207,"low":133.206,"close":133.207,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":133.236,"high":133.287,"low":133.207,"close":133.287,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":133.286,"high":133.357,"low":133.286,"close":133.297,"volume":0.13289999961853027},{"timestamp":1742401380000,"open":133.316,"high":133.457,"low":133.316,"close":133.457,"volume":0.18240000307559967},{"timestamp":1742401440000,"open":133.417,"high":133.447,"low":133.377,"close":133.396,"volume":0.15839999914169312},{"timestamp":1742401500000,"open":133.376,"high":133.377,"low":133.286,"close":133.286,"volume":0.13199999928474426},{"timestamp":1742401560000,"open":133.296,"high":133.326,"low":133.216,"close":133.276,"volume":0.2508000135421753},{"timestamp":1742401620000,"open":133.307,"high":133.377,"low":133.276,"close":133.277,"volume":0.1965000033378601},{"timestamp":1742401680000,"open":133.296,"high":133.337,"low":133.276,"close":133.337,"volume":0.0414000004529953},{"timestamp":1742401740000,"open":133.336,"high":133.347,"low":133.186,"close":133.186,"volume":0.13379999995231628},{"timestamp":1742401800000,"open":133.296,"high":133.446,"low":133.186,"close":133.446,"volume":0.1875},{"timestamp":1742401860000,"open":133.427,"high":133.436,"low":133.287,"close":133.296,"volume":0.08820000290870667},{"timestamp":1742401920000,"open":133.297,"high":133.307,"low":133.297,"close":133.307,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":133.357,"high":133.397,"low":133.296,"close":133.397,"volume":0.14790000021457672},{"timestamp":1742402100000,"open":133.436,"high":133.457,"low":133.396,"close":133.457,"volume":0.05460000038146973},{"timestamp":1742402160000,"open":133.466,"high":133.497,"low":133.446,"close":133.456,"volume":0.07259999960660934},{"timestamp":1742402220000,"open":133.456,"high":133.457,"low":133.456,"close":133.457,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":133.456,"high":133.456,"low":133.456,"close":133.456,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":133.467,"high":133.516,"low":133.446,"close":133.486,"volume":0.17249999940395355},{"timestamp":1742402400000,"open":133.486,"high":133.486,"low":133.486,"close":133.486,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":133.517,"high":133.557,"low":133.516,"close":133.526,"volume":0.08009999990463257},{"timestamp":1742402520000,"open":133.526,"high":133.607,"low":133.526,"close":133.596,"volume":0.12060000002384186},{"timestamp":1742402580000,"open":133.526,"high":133.526,"low":133.496,"close":133.497,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":133.48,"high":133.486,"low":133.386,"close":133.457,"volume":0.1551000028848648},{"timestamp":1742402700000,"open":133.457,"high":133.507,"low":133.397,"close":133.397,"volume":0.07919999957084656},{"timestamp":1742402760000,"open":133.477,"high":133.566,"low":133.477,"close":133.527,"volume":0.11969999969005585},{"timestamp":1742402820000,"open":133.526,"high":133.617,"low":133.416,"close":133.616,"volume":0.10649999976158142},{"timestamp":1742402880000,"open":133.647,"high":133.647,"low":133.616,"close":133.616,"volume":0.026399999856948853},{"timestamp":1742402940000,"open":133.627,"high":133.627,"low":133.627,"close":133.627,"volume":0.0008999999845400453},{"timestamp":1742403000000,"open":133.626,"high":133.736,"low":133.567,"close":133.697,"volume":0.18569999933242798},{"timestamp":1742403060000,"open":133.707,"high":133.707,"low":133.707,"close":133.707,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":133.756,"high":133.756,"low":133.716,"close":133.747,"volume":0.06689999997615814},{"timestamp":1742403180000,"open":133.746,"high":133.837,"low":133.746,"close":133.807,"volume":0.10649999976158142},{"timestamp":1742403240000,"open":133.817,"high":133.906,"low":133.817,"close":133.877,"volume":0.13379999995231628},{"timestamp":1742403300000,"open":133.886,"high":133.897,"low":133.876,"close":133.897,"volume":0.06689999997615814},{"timestamp":1742403360000,"open":133.857,"high":133.907,"low":133.856,"close":133.877,"volume":0.08009999990463257},{"timestamp":1742403420000,"open":133.897,"high":133.897,"low":133.897,"close":133.897,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":133.897,"high":133.897,"low":133.646,"close":133.646,"volume":0.2207999974489212},{"timestamp":1742403540000,"open":133.687,"high":133.736,"low":133.647,"close":133.736,"volume":0.06689999997615814},{"timestamp":1742403600000,"open":133.737,"high":133.766,"low":133.646,"close":133.737,"volume":0.11640000343322754},{"timestamp":1742403660000,"open":133.747,"high":133.747,"low":133.737,"close":133.737,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":133.747,"high":133.747,"low":133.647,"close":133.647,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":133.647,"high":133.727,"low":133.646,"close":133.696,"volume":0.15839999914169312},{"timestamp":1742403840000,"open":133.727,"high":133.787,"low":133.696,"close":133.736,"volume":0.13199999928474426},{"timestamp":1742403900000,"open":133.737,"high":133.787,"low":133.737,"close":133.786,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":133.736,"high":133.766,"low":133.736,"close":133.766,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":133.777,"high":133.927,"low":133.776,"close":133.906,"volume":0.22110000252723694},{"timestamp":1742404080000,"open":133.916,"high":133.927,"low":133.786,"close":133.787,"volume":0.1542000025510788},{"timestamp":1742404140000,"open":133.786,"high":133.807,"low":133.696,"close":133.696,"volume":0.21119999885559082},{"timestamp":1742404200000,"open":133.817,"high":133.817,"low":133.817,"close":133.817,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":133.696,"high":133.866,"low":133.696,"close":133.726,"volume":0.10649999976158142},{"timestamp":1742404320000,"open":133.727,"high":133.817,"low":133.627,"close":133.657,"volume":0.18569999933242798},{"timestamp":1742404380000,"open":133.677,"high":133.806,"low":133.677,"close":133.767,"volume":0.1347000002861023},{"timestamp":1742404440000,"open":133.786,"high":133.786,"low":133.676,"close":133.707,"volume":0.11879999935626984},{"timestamp":1742404500000,"open":133.766,"high":133.826,"low":133.687,"close":133.687,"volume":0.17430000007152557},{"timestamp":1742404560000,"open":133.786,"high":133.797,"low":133.686,"close":133.686,"volume":0.08820000290870667},{"timestamp":1742404620000,"open":133.766,"high":133.767,"low":133.766,"close":133.767,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":133.766,"high":133.866,"low":133.766,"close":133.796,"volume":0.18569999933242798},{"timestamp":1742404740000,"open":133.797,"high":133.837,"low":133.766,"close":133.766,"volume":0.10649999976158142},{"timestamp":1742404800000,"open":133.756,"high":133.756,"low":133.756,"close":133.756,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":133.757,"high":133.757,"low":133.557,"close":133.676,"volume":0.14100000262260437},{"timestamp":1742404920000,"open":133.707,"high":133.827,"low":133.586,"close":133.817,"volume":0.21209999918937683},{"timestamp":1742404980000,"open":133.817,"high":133.827,"low":133.787,"close":133.827,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":133.796,"high":133.827,"low":133.786,"close":133.787,"volume":0.11879999935626984},{"timestamp":1742405100000,"open":133.787,"high":133.787,"low":133.786,"close":133.787,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":133.786,"high":133.987,"low":133.676,"close":133.896,"volume":0.21389999985694885},{"timestamp":1742405220000,"open":133.896,"high":133.897,"low":133.846,"close":133.847,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":133.857,"high":133.857,"low":133.857,"close":133.857,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":133.846,"high":133.846,"low":133.726,"close":133.726,"volume":0.12780000269412994},{"timestamp":1742405400000,"open":133.716,"high":133.856,"low":133.716,"close":133.727,"volume":0.1469999998807907},{"timestamp":1742405460000,"open":133.727,"high":133.727,"low":133.566,"close":133.566,"volume":0.10140000283718109},{"timestamp":1742405520000,"open":133.567,"high":133.567,"low":133.566,"close":133.566,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":133.666,"high":133.737,"low":133.666,"close":133.676,"volume":0.06870000064373016},{"timestamp":1742405640000,"open":133.706,"high":133.707,"low":133.666,"close":133.696,"volume":0.10649999976158142},{"timestamp":1742405700000,"open":133.737,"high":133.746,"low":133.696,"close":133.746,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":133.697,"high":133.837,"low":133.696,"close":133.796,"volume":0.23340000212192535},{"timestamp":1742405820000,"open":133.826,"high":133.837,"low":133.796,"close":133.817,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":133.816,"high":133.816,"low":133.707,"close":133.707,"volume":0.11879999935626984},{"timestamp":1742405940000,"open":133.767,"high":133.767,"low":133.766,"close":133.766,"volume":0.014100000262260437},{"timestamp":1742406000000,"open":133.706,"high":133.777,"low":133.706,"close":133.777,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":133.706,"high":133.906,"low":133.706,"close":133.886,"volume":0.1469999998807907},{"timestamp":1742406120000,"open":133.867,"high":133.867,"low":133.706,"close":133.706,"volume":0.2639999985694885},{"timestamp":1742406180000,"open":133.707,"high":133.727,"low":133.697,"close":133.727,"volume":0.09239999949932098},{"timestamp":1742406240000,"open":133.746,"high":133.747,"low":133.566,"close":133.566,"volume":0.36629998683929443},{"timestamp":1742406300000,"open":133.656,"high":133.687,"low":133.566,"close":133.566,"volume":0.15600000321865082},{"timestamp":1742406360000,"open":133.566,"high":133.656,"low":133.566,"close":133.567,"volume":0.10140000283718109},{"timestamp":1742406420000,"open":133.566,"high":133.677,"low":133.566,"close":133.567,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":133.566,"high":133.736,"low":133.566,"close":133.716,"volume":0.1451999992132187},{"timestamp":1742406540000,"open":133.716,"high":133.716,"low":133.616,"close":133.706,"volume":0.19050000607967377},{"timestamp":1742406600000,"open":133.706,"high":133.727,"low":133.616,"close":133.616,"volume":0.16019999980926514},{"timestamp":1742406660000,"open":133.666,"high":133.757,"low":133.666,"close":133.667,"volume":0.093299999833107},{"timestamp":1742406720000,"open":133.667,"high":133.686,"low":133.617,"close":133.617,"volume":0.17249999940395355},{"timestamp":1742406780000,"open":133.696,"high":133.696,"low":133.616,"close":133.616,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":133.617,"high":133.667,"low":133.616,"close":133.667,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":133.667,"high":133.667,"low":133.567,"close":133.567,"volume":0.13289999961853027},{"timestamp":1742406960000,"open":133.567,"high":133.567,"low":133.516,"close":133.537,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":133.547,"high":133.557,"low":133.457,"close":133.507,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":133.506,"high":133.547,"low":133.216,"close":133.417,"volume":0.21209999918937683},{"timestamp":1742407140000,"open":133.307,"high":133.427,"low":133.266,"close":133.266,"volume":0.18479999899864197},{"timestamp":1742407200000,"open":133.267,"high":133.61,"low":132.346,"close":133.466,"volume":0.5145000219345093},{"timestamp":1742407260000,"open":133.537,"high":133.567,"low":133.086,"close":133.357,"volume":0.3303000032901764},{"timestamp":1742407320000,"open":133.366,"high":133.427,"low":133.366,"close":133.426,"volume":0.08009999990463257},{"timestamp":1742407380000,"open":133.437,"high":133.757,"low":133.437,"close":133.717,"volume":0.1251000016927719},{"timestamp":1742407440000,"open":133.717,"high":133.717,"low":133.647,"close":133.687,"volume":0.188400000333786},{"timestamp":1742407500000,"open":133.686,"high":133.687,"low":133.176,"close":133.387,"volume":0.1679999977350235},{"timestamp":1742407560000,"open":133.376,"high":133.407,"low":133.376,"close":133.407,"volume":0.08009999990463257},{"timestamp":1742407620000,"open":133.446,"high":133.656,"low":133.446,"close":133.597,"volume":0.17339999973773956},{"timestamp":1742407680000,"open":133.596,"high":133.607,"low":133.596,"close":133.607,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":133.606,"high":133.757,"low":133.606,"close":133.717,"volume":0.10649999976158142},{"timestamp":1742407800000,"open":133.717,"high":133.866,"low":133.717,"close":133.806,"volume":0.08370000123977661},{"timestamp":1742407860000,"open":133.816,"high":133.827,"low":133.616,"close":133.616,"volume":0.17790000140666962},{"timestamp":1742407920000,"open":133.73,"high":133.806,"low":133.607,"close":133.777,"volume":0.10920000076293945},{"timestamp":1742407980000,"open":133.847,"high":133.847,"low":133.607,"close":133.607,"volume":0.08009999990463257},{"timestamp":1742408040000,"open":133.726,"high":133.757,"low":133.726,"close":133.727,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":133.726,"high":133.766,"low":133.546,"close":133.666,"volume":0.15839999914169312},{"timestamp":1742408160000,"open":133.666,"high":133.697,"low":133.666,"close":133.666,"volume":0.15839999914169312},{"timestamp":1742408220000,"open":133.667,"high":133.706,"low":133.666,"close":133.706,"volume":0.08009999990463257},{"timestamp":1742408280000,"open":133.707,"high":133.717,"low":133.707,"close":133.716,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":133.597,"high":133.696,"low":133.596,"close":133.636,"volume":0.10320000350475311},{"timestamp":1742408400000,"open":133.597,"high":133.686,"low":133.426,"close":133.426,"volume":0.13289999961853027},{"timestamp":1742408460000,"open":133.426,"high":133.617,"low":133.426,"close":133.576,"volume":0.1551000028848648},{"timestamp":1742408520000,"open":133.577,"high":133.697,"low":133.577,"close":133.666,"volume":0.10649999976158142},{"timestamp":1742408580000,"open":133.667,"high":133.676,"low":133.667,"close":133.676,"volume":0.03959999978542328},{"timestamp":1742408640000,"open":133.677,"high":133.677,"low":133.576,"close":133.577,"volume":0.10559999942779541},{"timestamp":1742408700000,"open":133.577,"high":133.577,"low":133.427,"close":133.526,"volume":0.06780000030994415},{"timestamp":1742408760000,"open":133.556,"high":133.557,"low":133.547,"close":133.557,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":133.567,"high":133.567,"low":133.457,"close":133.537,"volume":0.093299999833107},{"timestamp":1742408880000,"open":133.535,"high":133.535,"low":133.387,"close":133.417,"volume":0.13439999520778656},{"timestamp":1742408940000,"open":133.466,"high":133.476,"low":133.426,"close":133.476,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":133.387,"high":133.647,"low":133.387,"close":133.626,"volume":0.1347000002861023},{"timestamp":1742409060000,"open":133.636,"high":133.736,"low":133.636,"close":133.736,"volume":0.13379999995231628},{"timestamp":1742409120000,"open":133.747,"high":133.856,"low":133.746,"close":133.766,"volume":0.2685000002384186},{"timestamp":1742409180000,"open":133.766,"high":133.767,"low":133.527,"close":133.527,"volume":0.23579999804496765},{"timestamp":1742409240000,"open":133.526,"high":133.636,"low":133.376,"close":133.636,"volume":0.09000000357627869},{"timestamp":1742409300000,"open":133.646,"high":133.777,"low":133.646,"close":133.707,"volume":0.1451999992132187},{"timestamp":1742409360000,"open":133.707,"high":133.727,"low":133.646,"close":133.656,"volume":0.11460000276565552},{"timestamp":1742409420000,"open":133.646,"high":133.666,"low":133.646,"close":133.646,"volume":0.13289999961853027},{"timestamp":1742409480000,"open":133.626,"high":133.636,"low":133.546,"close":133.546,"volume":0.094200000166893},{"timestamp":1742409540000,"open":133.547,"high":133.677,"low":133.547,"close":133.607,"volume":0.13230000436306},{"timestamp":1742409600000,"open":133.667,"high":133.697,"low":133.606,"close":133.677,"volume":0.0908999964594841},{"timestamp":1742409660000,"open":133.697,"high":133.867,"low":133.697,"close":133.867,"volume":0.094200000166893},{"timestamp":1742409720000,"open":133.867,"high":133.937,"low":133.826,"close":133.937,"volume":0.15600000321865082},{"timestamp":1742409780000,"open":133.947,"high":134.127,"low":133.936,"close":134.026,"volume":0.20970000326633453},{"timestamp":1742409840000,"open":134.026,"high":134.106,"low":133.896,"close":134.056,"volume":0.18539999425411224},{"timestamp":1742409900000,"open":134.057,"high":134.057,"low":133.896,"close":133.897,"volume":0.16979999840259552},{"timestamp":1742409960000,"open":133.956,"high":133.976,"low":133.956,"close":133.976,"volume":0.014100000262260437},{"timestamp":1742410020000,"open":133.996,"high":134.006,"low":133.996,"close":134.006,"volume":0.026399999856948853},{"timestamp":1742410080000,"open":134.006,"high":134.007,"low":133.997,"close":133.997,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":134.006,"high":134.127,"low":134.006,"close":134.007,"volume":0.1469999998807907},{"timestamp":1742410200000,"open":134.067,"high":134.097,"low":134.006,"close":134.077,"volume":0.10649999976158142},{"timestamp":1742410260000,"open":134.077,"high":134.177,"low":134.007,"close":134.117,"volume":0.07769999653100967},{"timestamp":1742410320000,"open":134.167,"high":134.327,"low":134.166,"close":134.276,"volume":0.21299999952316284},{"timestamp":1742410380000,"open":134.346,"high":134.556,"low":134.296,"close":134.547,"volume":0.12600000202655792},{"timestamp":1742410440000,"open":134.547,"high":134.547,"low":134.326,"close":134.337,"volume":0.33570000529289246},{"timestamp":1742410500000,"open":134.327,"high":134.497,"low":134.326,"close":134.476,"volume":0.22290000319480896},{"timestamp":1742410560000,"open":134.507,"high":134.636,"low":134.286,"close":134.516,"volume":0.19920000433921814},{"timestamp":1742410620000,"open":134.517,"high":134.517,"low":134.406,"close":134.407,"volume":0.13289999961853027},{"timestamp":1742410680000,"open":134.506,"high":134.507,"low":134.286,"close":134.286,"volume":0.1956000030040741},{"timestamp":1742410740000,"open":134.287,"high":134.416,"low":134.236,"close":134.316,"volume":0.16019999980926514},{"timestamp":1742410800000,"open":134.416,"high":134.486,"low":134.416,"close":134.476,"volume":0.13379999995231628},{"timestamp":1742410860000,"open":134.416,"high":134.507,"low":134.326,"close":134.326,"volume":0.14100000262260437},{"timestamp":1742410920000,"open":134.426,"high":134.457,"low":134.426,"close":134.427,"volume":0.093299999833107},{"timestamp":1742410980000,"open":134.426,"high":134.437,"low":134.316,"close":134.327,"volume":0.17820000648498535},{"timestamp":1742411040000,"open":134.397,"high":134.446,"low":134.327,"close":134.376,"volume":0.11550000309944153},{"timestamp":1742411100000,"open":134.396,"high":134.397,"low":134.316,"close":134.316,"volume":0.08910000324249268},{"timestamp":1742411160000,"open":134.316,"high":134.436,"low":134.316,"close":134.397,"volume":0.10559999942779541},{"timestamp":1742411220000,"open":134.466,"high":134.527,"low":134.396,"close":134.526,"volume":0.05730000138282776},{"timestamp":1742411280000,"open":134.527,"high":134.527,"low":134.426,"close":134.496,"volume":0.23759999871253967},{"timestamp":1742411340000,"open":134.356,"high":134.697,"low":134.356,"close":134.646,"volume":0.19110000133514404},{"timestamp":1742411400000,"open":134.677,"high":134.716,"low":134.626,"close":134.667,"volume":0.10589999705553055},{"timestamp":1742411460000,"open":134.627,"high":134.706,"low":134.616,"close":134.686,"volume":0.25920000672340393},{"timestamp":1742411520000,"open":134.766,"high":134.766,"low":134.686,"close":134.687,"volume":0.17249999940395355},{"timestamp":1742411580000,"open":134.686,"high":134.687,"low":134.616,"close":134.656,"volume":0.16740000247955322},{"timestamp":1742411640000,"open":134.656,"high":134.756,"low":134.656,"close":134.756,"volume":0.16200000047683716},{"timestamp":1742411700000,"open":134.717,"high":134.886,"low":134.717,"close":134.817,"volume":0.1761000007390976},{"timestamp":1742411760000,"open":134.907,"high":134.907,"low":134.816,"close":134.827,"volume":0.1956000030040741},{"timestamp":1742411820000,"open":134.836,"high":134.856,"low":134.836,"close":134.856,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":134.866,"high":134.926,"low":134.827,"close":134.827,"volume":0.2126999944448471},{"timestamp":1742411940000,"open":134.796,"high":134.816,"low":134.717,"close":134.717,"volume":0.2903999984264374},{"timestamp":1742412000000,"open":134.717,"high":134.766,"low":134.666,"close":134.667,"volume":0.33090001344680786},{"timestamp":1742412060000,"open":134.667,"high":134.676,"low":134.386,"close":134.676,"volume":0.1988999992609024},{"timestamp":1742412120000,"open":134.657,"high":134.797,"low":134.657,"close":134.726,"volume":0.2126999944448471},{"timestamp":1742412180000,"open":134.727,"high":134.747,"low":134.686,"close":134.747,"volume":0.0494999997317791},{"timestamp":1742412240000,"open":134.687,"high":134.757,"low":134.686,"close":134.747,"volume":0.16019999980926514},{"timestamp":1742412300000,"open":134.807,"high":134.837,"low":134.746,"close":134.786,"volume":0.17339999973773956},{"timestamp":1742412360000,"open":134.786,"high":134.786,"low":134.556,"close":134.556,"volume":0.296999990940094},{"timestamp":1742412420000,"open":134.567,"high":134.567,"low":134.066,"close":134.066,"volume":0.23430000245571136},{"timestamp":1742412480000,"open":134.066,"high":134.516,"low":134.056,"close":134.056,"volume":0.25529998540878296},{"timestamp":1742412540000,"open":134.056,"high":134.387,"low":133.767,"close":134.187,"volume":0.3353999853134155},{"timestamp":1742412600000,"open":133.886,"high":134.477,"low":133.886,"close":134.357,"volume":0.16050000488758087},{"timestamp":1742412660000,"open":134.356,"high":134.356,"low":133.847,"close":134.177,"volume":0.3488999903202057},{"timestamp":1742412720000,"open":134.236,"high":134.287,"low":134.236,"close":134.237,"volume":0.08009999990463257},{"timestamp":1742412780000,"open":134.177,"high":134.477,"low":134.176,"close":134.467,"volume":0.26429998874664307},{"timestamp":1742412840000,"open":134.477,"high":134.496,"low":134.376,"close":134.396,"volume":0.27480000257492065},{"timestamp":1742412900000,"open":134.376,"high":134.466,"low":134.346,"close":134.346,"volume":0.2046000063419342},{"timestamp":1742412960000,"open":134.346,"high":134.596,"low":134.346,"close":134.516,"volume":0.3212999999523163},{"timestamp":1742413020000,"open":134.516,"high":134.637,"low":134.516,"close":134.637,"volume":0.1965000033378601},{"timestamp":1742413080000,"open":134.566,"high":134.627,"low":134.566,"close":134.607,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":134.647,"high":134.647,"low":134.487,"close":134.487,"volume":0.18629999458789825},{"timestamp":1742413200000,"open":134.487,"high":134.636,"low":134.176,"close":134.496,"volume":0.27630001306533813},{"timestamp":1742413260000,"open":134.536,"high":134.726,"low":134.536,"close":134.647,"volume":0.23070000112056732},{"timestamp":1742413320000,"open":134.666,"high":134.666,"low":134.596,"close":134.636,"volume":0.1551000028848648},{"timestamp":1742413380000,"open":134.646,"high":134.786,"low":134.646,"close":134.776,"volume":0.04230000078678131},{"timestamp":1742413440000,"open":134.786,"high":134.867,"low":134.776,"close":134.826,"volume":0.2994000017642975},{"timestamp":1742413500000,"open":134.817,"high":134.837,"low":134.736,"close":134.736,"volume":0.27570000290870667},{"timestamp":1742413560000,"open":134.737,"high":134.767,"low":134.657,"close":134.697,"volume":0.28049999475479126},{"timestamp":1742413620000,"open":134.696,"high":134.887,"low":134.696,"close":134.887,"volume":0.24300000071525574},{"timestamp":1742413680000,"open":134.776,"high":134.927,"low":134.736,"close":134.856,"volume":0.28139999508857727},{"timestamp":1742413740000,"open":134.857,"high":134.857,"low":134.596,"close":134.707,"volume":0.4724999964237213},{"timestamp":1742413800000,"open":134.706,"high":134.707,"low":134.176,"close":134.176,"volume":0.447299987077713},{"timestamp":1742413860000,"open":134.357,"high":134.357,"low":133.896,"close":134.236,"volume":0.5153999924659729},{"timestamp":1742413920000,"open":134.236,"high":134.347,"low":134.236,"close":134.287,"volume":0.2502000033855438},{"timestamp":1742413980000,"open":134.286,"high":134.476,"low":134.286,"close":134.427,"volume":0.45329999923706055},{"timestamp":1742414040000,"open":134.456,"high":134.477,"low":134.306,"close":134.457,"volume":0.4458000063896179},{"timestamp":1742414100000,"open":134.457,"high":134.487,"low":133.746,"close":133.746,"volume":0.4697999954223633},{"timestamp":1742414160000,"open":133.826,"high":134.136,"low":133.636,"close":133.636,"volume":0.6897000074386597},{"timestamp":1742414220000,"open":133.636,"high":134.087,"low":133.526,"close":133.527,"volume":0.7685999870300293},{"timestamp":1742414280000,"open":133.526,"high":133.977,"low":133.416,"close":133.417,"volume":0.43140000104904175},{"timestamp":1742414340000,"open":133.416,"high":133.987,"low":133.416,"close":133.417,"volume":1.118399977684021}]