[{"timestamp":1742391000000,"open":132.246,"high":132.437,"low":132.146,"close":132.286,"volume":8.220000267028809},{"timestamp":1742391060000,"open":132.297,"high":132.307,"low":132.136,"close":132.157,"volume":10.59000015258789},{"timestamp":1742391120000,"open":132.146,"high":132.416,"low":132.146,"close":132.376,"volume":13.40999984741211},{"timestamp":1742391180000,"open":132.376,"high":132.556,"low":132.357,"close":132.556,"volume":8.3100004196167},{"timestamp":1742391240000,"open":132.556,"high":132.766,"low":132.556,"close":132.726,"volume":11.25},{"timestamp":1742391300000,"open":132.716,"high":132.737,"low":132.596,"close":132.616,"volume":18.18000030517578},{"timestamp":1742391360000,"open":132.607,"high":132.637,"low":132.496,"close":132.597,"volume":19.799999237060547},{"timestamp":1742391420000,"open":132.597,"high":132.647,"low":132.526,"close":132.586,"volume":22.739999771118164},{"timestamp":1742391480000,"open":132.587,"high":132.707,"low":132.566,"close":132.696,"volume":22.110000610351562},{"timestamp":1742391540000,"open":132.687,"high":132.737,"low":132.646,"close":132.717,"volume":20.579999923706055},{"timestamp":1742391600000,"open":132.716,"high":132.737,"low":132.556,"close":132.616,"volume":25.290000915527344},{"timestamp":1742391660000,"open":132.627,"high":132.637,"low":132.556,"close":132.607,"volume":26.610000610351562},{"timestamp":1742391720000,"open":132.607,"high":132.607,"low":132.466,"close":132.487,"volume":25.920000076293945},{"timestamp":1742391780000,"open":132.496,"high":132.517,"low":132.436,"close":132.457,"volume":21.329999923706055},{"timestamp":1742391840000,"open":132.457,"high":132.466,"low":132.366,"close":132.406,"volume":20.549999237060547},{"timestamp":1742391900000,"open":132.406,"high":132.577,"low":132.406,"close":132.526,"volume":24.899999618530273},{"timestamp":1742391960000,"open":132.526,"high":132.677,"low":132.516,"close":132.666,"volume":26.821199417114258},{"timestamp":1742392020000,"open":132.676,"high":132.866,"low":132.676,"close":132.847,"volume":19.469999313354492},{"timestamp":1742392080000,"open":132.856,"high":132.957,"low":132.827,"close":132.907,"volume":22.049999237060547},{"timestamp":1742392140000,"open":132.907,"high":132.937,"low":132.856,"close":132.886,"volume":16.110000610351562},{"timestamp":1742392200000,"open":132.897,"high":132.917,"low":132.856,"close":132.867,"volume":20.670000076293945},{"timestamp":1742392260000,"open":132.866,"high":132.917,"low":132.846,"close":132.876,"volume":14.34000015258789},{"timestamp":1742392320000,"open":132.877,"high":132.897,"low":132.806,"close":132.856,"volume":15.180000305175781},{"timestamp":1742392380000,"open":132.866,"high":132.896,"low":132.836,"close":132.837,"volume":17.43000030517578},{"timestamp":1742392440000,"open":132.837,"high":132.926,"low":132.836,"close":132.867,"volume":20.100000381469727},{"timestamp":1742392500000,"open":132.867,"high":132.936,"low":132.857,"close":132.897,"volume":18.420000076293945},{"timestamp":1742392560000,"open":132.907,"high":132.917,"low":132.866,"close":132.876,"volume":11.039999961853027},{"timestamp":1742392620000,"open":132.877,"high":132.897,"low":132.816,"close":132.826,"volume":17.969999313354492},{"timestamp":1742392680000,"open":132.836,"high":132.836,"low":132.756,"close":132.786,"volume":13.920000076293945},{"timestamp":1742392740000,"open":132.797,"high":132.797,"low":132.706,"close":132.736,"volume":20.280000686645508},{"timestamp":1742392800000,"open":132.736,"high":132.816,"low":132.736,"close":132.797,"volume":18.959999084472656},{"timestamp":1742392860000,"open":132.807,"high":132.896,"low":132.796,"close":132.877,"volume":15.09119987487793},{"timestamp":1742392920000,"open":132.877,"high":132.936,"low":132.866,"close":132.876,"volume":14.100000381469727},{"timestamp":1742392980000,"open":132.877,"high":132.927,"low":132.846,"close":132.877,"volume":17.790000915527344},{"timestamp":1742393040000,"open":132.877,"high":132.897,"low":132.796,"close":132.817,"volume":15.600000381469727},{"timestamp":1742393100000,"open":132.807,"high":132.907,"low":132.797,"close":132.867,"volume":18.65999984741211},{"timestamp":1742393160000,"open":132.877,"high":132.896,"low":132.816,"close":132.837,"volume":17.100000381469727},{"timestamp":1742393220000,"open":132.837,"high":132.917,"low":132.836,"close":132.876,"volume":17.579999923706055},{"timestamp":1742393280000,"open":132.886,"high":132.907,"low":132.827,"close":132.896,"volume":18.719999313354492},{"timestamp":1742393340000,"open":132.897,"high":133.027,"low":132.886,"close":132.997,"volume":21},{"timestamp":1742393400000,"open":132.996,"high":133.037,"low":132.956,"close":132.976,"volume":15.8100004196167},{"timestamp":1742393460000,"open":132.977,"high":132.997,"low":132.906,"close":132.976,"volume":16.350000381469727},{"timestamp":1742393520000,"open":132.986,"high":132.997,"low":132.876,"close":132.876,"volume":19.440000534057617},{"timestamp":1742393580000,"open":132.876,"high":132.917,"low":132.836,"close":132.867,"volume":15.720000267028809},{"timestamp":1742393640000,"open":132.877,"high":132.957,"low":132.836,"close":132.946,"volume":16.829999923706055},{"timestamp":1742393700000,"open":132.947,"high":133.036,"low":132.936,"close":133.017,"volume":12.119999885559082},{"timestamp":1742393760000,"open":133.017,"high":133.027,"low":132.937,"close":132.976,"volume":16.530000686645508},{"timestamp":1742393820000,"open":132.987,"high":133.017,"low":132.957,"close":133.007,"volume":17.700000762939453},{"timestamp":1742393880000,"open":133.006,"high":133.027,"low":132.966,"close":132.977,"volume":14.100000381469727},{"timestamp":1742393940000,"open":132.976,"high":133.047,"low":132.957,"close":133.036,"volume":11.15999984741211},{"timestamp":1742394000000,"open":133.036,"high":133.077,"low":133.007,"close":133.057,"volume":15.0600004196167},{"timestamp":1742394060000,"open":133.056,"high":133.097,"low":133.036,"close":133.067,"volume":15.6899995803833},{"timestamp":1742394120000,"open":133.077,"high":133.147,"low":133.066,"close":133.136,"volume":12.539999961853027},{"timestamp":1742394180000,"open":133.146,"high":133.197,"low":133.136,"close":133.187,"volume":14.15999984741211},{"timestamp":1742394240000,"open":133.187,"high":133.187,"low":133.116,"close":133.147,"volume":14.640000343322754},{"timestamp":1742394300000,"open":133.146,"high":133.147,"low":133.086,"close":133.146,"volume":13.199999809265137},{"timestamp":1742394360000,"open":133.146,"high":133.187,"low":133.126,"close":133.166,"volume":15.960000038146973},{"timestamp":1742394420000,"open":133.167,"high":133.167,"low":133.106,"close":133.126,"volume":15.510000228881836},{"timestamp":1742394480000,"open":133.117,"high":133.127,"low":133.076,"close":133.097,"volume":19.139999389648438},{"timestamp":1742394540000,"open":133.106,"high":133.137,"low":133.037,"close":133.056,"volume":19.530000686645508},{"timestamp":1742394600000,"open":133.056,"high":133.097,"low":133.037,"close":133.086,"volume":16.079999923706055},{"timestamp":1742394660000,"open":133.087,"high":133.117,"low":133.076,"close":133.096,"volume":13.40999984741211},{"timestamp":1742394720000,"open":133.097,"high":133.177,"low":133.096,"close":133.136,"volume":13.619999885559082},{"timestamp":1742394780000,"open":133.137,"high":133.147,"low":133.106,"close":133.126,"volume":8.1899995803833},{"timestamp":1742394840000,"open":133.136,"high":133.137,"low":133.077,"close":133.116,"volume":11.130000114440918},{"timestamp":1742394900000,"open":133.117,"high":133.156,"low":133.086,"close":133.106,"volume":8.9399995803833},{"timestamp":1742394960000,"open":133.117,"high":133.127,"low":133.076,"close":133.087,"volume":10.5600004196167},{"timestamp":1742395020000,"open":133.086,"high":133.127,"low":133.056,"close":133.127,"volume":9.149999618530273},{"timestamp":1742395080000,"open":133.136,"high":133.157,"low":133.086,"close":133.086,"volume":11.3100004196167},{"timestamp":1742395140000,"open":133.086,"high":133.097,"low":133.046,"close":133.067,"volume":10.4399995803833},{"timestamp":1742395200000,"open":133.076,"high":133.087,"low":133.036,"close":133.047,"volume":7.800000190734863},{"timestamp":1742395260000,"open":133.047,"high":133.057,"low":132.996,"close":133.007,"volume":11.640000343322754},{"timestamp":1742395320000,"open":133.006,"high":133.037,"low":132.977,"close":133.006,"volume":16.020000457763672},{"timestamp":1742395380000,"open":133.016,"high":133.047,"low":132.996,"close":133.036,"volume":13.649999618530273},{"timestamp":1742395440000,"open":133.027,"high":133.037,"low":132.926,"close":132.967,"volume":12.029999732971191},{"timestamp":1742395500000,"open":132.976,"high":132.997,"low":132.957,"close":132.986,"volume":19.350000381469727},{"timestamp":1742395560000,"open":132.977,"high":132.987,"low":132.926,"close":132.966,"volume":15.6899995803833},{"timestamp":1742395620000,"open":132.966,"high":133.026,"low":132.956,"close":132.996,"volume":11.1899995803833},{"timestamp":1742395680000,"open":132.997,"high":133.057,"low":132.976,"close":133.037,"volume":15.270000457763672},{"timestamp":1742395740000,"open":133.027,"high":133.077,"low":133.026,"close":133.056,"volume":11.880000114440918},{"timestamp":1742395800000,"open":133.057,"high":133.077,"low":133.036,"close":133.047,"volume":9.479999542236328},{"timestamp":1742395860000,"open":133.046,"high":133.077,"low":133.037,"close":133.037,"volume":9.84000015258789},{"timestamp":1742395920000,"open":133.036,"high":133.036,"low":132.946,"close":132.987,"volume":12.449999809265137},{"timestamp":1742395980000,"open":132.996,"high":133.027,"low":132.986,"close":132.987,"volume":11.430000305175781},{"timestamp":1742396040000,"open":132.977,"high":133.017,"low":132.947,"close":132.986,"volume":5.940000057220459},{"timestamp":1742396100000,"open":132.986,"high":133.006,"low":132.956,"close":132.987,"volume":11.100000381469727},{"timestamp":1742396160000,"open":132.986,"high":133.007,"low":132.946,"close":132.996,"volume":9.869999885559082},{"timestamp":1742396220000,"open":133.006,"high":133.037,"low":132.986,"close":133.016,"volume":10.680000305175781},{"timestamp":1742396280000,"open":133.016,"high":133.037,"low":132.996,"close":133.007,"volume":8.039999961853027},{"timestamp":1742396340000,"open":132.996,"high":133.017,"low":132.976,"close":133.016,"volume":8.819999694824219},{"timestamp":1742396400000,"open":133.016,"high":133.077,"low":132.997,"close":133.067,"volume":16.59000015258789},{"timestamp":1742396460000,"open":133.067,"high":133.137,"low":133.047,"close":133.127,"volume":11.789999961853027},{"timestamp":1742396520000,"open":133.127,"high":133.157,"low":133.106,"close":133.136,"volume":8.100000381469727},{"timestamp":1742396580000,"open":133.147,"high":133.147,"low":133.116,"close":133.127,"volume":6.329999923706055},{"timestamp":1742396640000,"open":133.127,"high":133.127,"low":133.087,"close":133.116,"volume":7.349999904632568},{"timestamp":1742396700000,"open":133.106,"high":133.127,"low":133.066,"close":133.086,"volume":12.510000228881836},{"timestamp":1742396760000,"open":133.087,"high":133.127,"low":133.057,"close":133.127,"volume":12.239999771118164},{"timestamp":1742396820000,"open":133.126,"high":133.137,"low":133.106,"close":133.137,"volume":11.130000114440918},{"timestamp":1742396880000,"open":133.136,"high":133.177,"low":133.096,"close":133.117,"volume":14.3100004196167},{"timestamp":1742396940000,"open":133.127,"high":133.157,"low":133.106,"close":133.147,"volume":9.720000267028809},{"timestamp":1742397000000,"open":133.147,"high":133.167,"low":133.136,"close":133.156,"volume":17.15999984741211},{"timestamp":1742397060000,"open":133.167,"high":133.197,"low":133.156,"close":133.187,"volume":12.149999618530273},{"timestamp":1742397120000,"open":133.186,"high":133.207,"low":133.166,"close":133.186,"volume":9.6899995803833},{"timestamp":1742397180000,"open":133.186,"high":133.197,"low":133.166,"close":133.177,"volume":10.890000343322754},{"timestamp":1742397240000,"open":133.187,"high":133.227,"low":133.186,"close":133.197,"volume":7.139999866485596},{"timestamp":1742397300000,"open":133.197,"high":133.207,"low":133.176,"close":133.176,"volume":7.5},{"timestamp":1742397360000,"open":133.187,"high":133.187,"low":133.116,"close":133.127,"volume":8.850000381469727},{"timestamp":1742397420000,"open":133.127,"high":133.127,"low":133.036,"close":133.037,"volume":14.489999771118164},{"timestamp":1742397480000,"open":133.036,"high":133.066,"low":133.007,"close":133.036,"volume":10.920000076293945},{"timestamp":1742397540000,"open":133.027,"high":133.036,"low":133.006,"close":133.016,"volume":6.869999885559082},{"timestamp":1742397600000,"open":133.016,"high":133.037,"low":132.976,"close":133.037,"volume":7.260000228881836},{"timestamp":1742397660000,"open":133.047,"high":133.147,"low":133.036,"close":133.126,"volume":10.890000343322754},{"timestamp":1742397720000,"open":133.127,"high":133.197,"low":133.117,"close":133.176,"volume":6.420000076293945},{"timestamp":1742397780000,"open":133.177,"high":133.187,"low":133.146,"close":133.157,"volume":6.869999885559082},{"timestamp":1742397840000,"open":133.157,"high":133.167,"low":133.107,"close":133.107,"volume":9},{"timestamp":1742397900000,"open":133.106,"high":133.117,"low":133.057,"close":133.117,"volume":9.779999732971191},{"timestamp":1742397960000,"open":133.126,"high":133.157,"low":133.126,"close":133.136,"volume":5.670000076293945},{"timestamp":1742398020000,"open":133.136,"high":133.147,"low":133.096,"close":133.107,"volume":9.359999656677246},{"timestamp":1742398080000,"open":133.117,"high":133.117,"low":133.056,"close":133.096,"volume":8.520000457763672},{"timestamp":1742398140000,"open":133.096,"high":133.147,"low":133.086,"close":133.136,"volume":9.989999771118164},{"timestamp":1742398200000,"open":133.127,"high":133.167,"low":133.106,"close":133.127,"volume":10.4399995803833},{"timestamp":1742398260000,"open":133.116,"high":133.157,"low":133.096,"close":133.147,"volume":10.050000190734863},{"timestamp":1742398320000,"open":133.146,"high":133.187,"low":133.146,"close":133.167,"volume":8.220000267028809},{"timestamp":1742398380000,"open":133.166,"high":133.197,"low":133.156,"close":133.157,"volume":10.829999923706055},{"timestamp":1742398440000,"open":133.167,"high":133.167,"low":133.126,"close":133.136,"volume":10.5},{"timestamp":1742398500000,"open":133.146,"high":133.147,"low":133.066,"close":133.067,"volume":13.350000381469727},{"timestamp":1742398560000,"open":133.067,"high":133.087,"low":133.066,"close":133.086,"volume":10.529999732971191},{"timestamp":1742398620000,"open":133.087,"high":133.107,"low":133.076,"close":133.086,"volume":8.9399995803833},{"timestamp":1742398680000,"open":133.087,"high":133.186,"low":133.086,"close":133.186,"volume":8.579999923706055},{"timestamp":1742398740000,"open":133.176,"high":133.187,"low":133.136,"close":133.136,"volume":7.619999885559082},{"timestamp":1742398800000,"open":133.137,"high":133.157,"low":133.126,"close":133.136,"volume":11.100000381469727},{"timestamp":1742398860000,"open":133.146,"high":133.167,"low":133.126,"close":133.166,"volume":8.010000228881836},{"timestamp":1742398920000,"open":133.177,"high":133.236,"low":133.156,"close":133.186,"volume":10.619999885559082},{"timestamp":1742398980000,"open":133.197,"high":133.197,"low":133.156,"close":133.157,"volume":8.279999732971191},{"timestamp":1742399040000,"open":133.156,"high":133.167,"low":133.117,"close":133.127,"volume":6.239999771118164},{"timestamp":1742399100000,"open":133.136,"high":133.157,"low":133.106,"close":133.146,"volume":8.579999923706055},{"timestamp":1742399160000,"open":133.156,"high":133.157,"low":133.066,"close":133.076,"volume":10.890000343322754},{"timestamp":1742399220000,"open":133.087,"high":133.137,"low":133.087,"close":133.137,"volume":9.600000381469727},{"timestamp":1742399280000,"open":133.137,"high":133.176,"low":133.126,"close":133.167,"volume":9.210000038146973},{"timestamp":1742399340000,"open":133.166,"high":133.247,"low":133.166,"close":133.236,"volume":8.15999984741211},{"timestamp":1742399400000,"open":133.237,"high":133.327,"low":133.237,"close":133.316,"volume":14.34000015258789},{"timestamp":1742399460000,"open":133.316,"high":133.347,"low":133.306,"close":133.317,"volume":9.8100004196167},{"timestamp":1742399520000,"open":133.327,"high":133.407,"low":133.326,"close":133.396,"volume":8.15999984741211},{"timestamp":1742399580000,"open":133.397,"high":133.427,"low":133.396,"close":133.416,"volume":8.34000015258789},{"timestamp":1742399640000,"open":133.427,"high":133.477,"low":133.406,"close":133.426,"volume":11.3100004196167},{"timestamp":1742399700000,"open":133.427,"high":133.427,"low":133.376,"close":133.397,"volume":9.84000015258789},{"timestamp":1742399760000,"open":133.396,"high":133.397,"low":133.307,"close":133.346,"volume":7.679999828338623},{"timestamp":1742399820000,"open":133.346,"high":133.357,"low":133.287,"close":133.316,"volume":12.960000038146973},{"timestamp":1742399880000,"open":133.317,"high":133.347,"low":133.286,"close":133.327,"volume":8.789999961853027},{"timestamp":1742399940000,"open":133.336,"high":133.367,"low":133.306,"close":133.357,"volume":9.899999618530273},{"timestamp":1742400000000,"open":133.356,"high":133.417,"low":133.346,"close":133.367,"volume":8.3100004196167},{"timestamp":1742400060000,"open":133.366,"high":133.376,"low":133.337,"close":133.376,"volume":11.130000114440918},{"timestamp":1742400120000,"open":133.366,"high":133.417,"low":133.366,"close":133.406,"volume":4.199999809265137},{"timestamp":1742400180000,"open":133.417,"high":133.437,"low":133.396,"close":133.416,"volume":6},{"timestamp":1742400240000,"open":133.406,"high":133.417,"low":133.386,"close":133.397,"volume":6.150000095367432},{"timestamp":1742400300000,"open":133.406,"high":133.436,"low":133.386,"close":133.426,"volume":4.889999866485596},{"timestamp":1742400360000,"open":133.436,"high":133.457,"low":133.407,"close":133.446,"volume":7.079999923706055},{"timestamp":1742400420000,"open":133.447,"high":133.477,"low":133.446,"close":133.476,"volume":5.010000228881836},{"timestamp":1742400480000,"open":133.487,"high":133.487,"low":133.426,"close":133.436,"volume":9.75},{"timestamp":1742400540000,"open":133.437,"high":133.437,"low":133.356,"close":133.376,"volume":11.010000228881836},{"timestamp":1742400600000,"open":133.376,"high":133.407,"low":133.366,"close":133.377,"volume":9.180000305175781},{"timestamp":1742400660000,"open":133.366,"high":133.407,"low":133.346,"close":133.347,"volume":8.640000343322754},{"timestamp":1742400720000,"open":133.336,"high":133.347,"low":133.297,"close":133.297,"volume":6.179999828338623},{"timestamp":1742400780000,"open":133.296,"high":133.296,"low":133.216,"close":133.217,"volume":9.210000038146973},{"timestamp":1742400840000,"open":133.227,"high":133.247,"low":133.196,"close":133.217,"volume":7.5},{"timestamp":1742400900000,"open":133.227,"high":133.247,"low":133.196,"close":133.247,"volume":8.520000457763672},{"timestamp":1742400960000,"open":133.246,"high":133.247,"low":133.196,"close":133.237,"volume":7.409999847412109},{"timestamp":1742401020000,"open":133.226,"high":133.247,"low":133.207,"close":133.247,"volume":4.769999980926514},{"timestamp":1742401080000,"open":133.256,"high":133.277,"low":133.226,"close":133.267,"volume":6.480000019073486},{"timestamp":1742401140000,"open":133.256,"high":133.287,"low":133.246,"close":133.276,"volume":6.210000038146973},{"timestamp":1742401200000,"open":133.266,"high":133.266,"low":133.206,"close":133.247,"volume":7.920000076293945},{"timestamp":1742401260000,"open":133.257,"high":133.257,"low":133.216,"close":133.256,"volume":6.210000038146973},{"timestamp":1742401320000,"open":133.256,"high":133.317,"low":133.246,"close":133.307,"volume":10.260000228881836},{"timestamp":1742401380000,"open":133.316,"high":133.346,"low":133.316,"close":133.326,"volume":5.130000114440918},{"timestamp":1742401440000,"open":133.317,"high":133.327,"low":133.226,"close":133.246,"volume":12.960000038146973},{"timestamp":1742401500000,"open":133.247,"high":133.287,"low":133.246,"close":133.266,"volume":7.739999771118164},{"timestamp":1742401560000,"open":133.266,"high":133.297,"low":133.256,"close":133.257,"volume":4.769999980926514},{"timestamp":1742401620000,"open":133.267,"high":133.297,"low":133.246,"close":133.286,"volume":5.760000228881836},{"timestamp":1742401680000,"open":133.287,"high":133.297,"low":133.276,"close":133.286,"volume":3.9000000953674316},{"timestamp":1742401740000,"open":133.277,"high":133.337,"low":133.266,"close":133.316,"volume":7.889999866485596},{"timestamp":1742401800000,"open":133.316,"high":133.366,"low":133.316,"close":133.316,"volume":10.979999542236328},{"timestamp":1742401860000,"open":133.326,"high":133.327,"low":133.256,"close":133.276,"volume":9.930000305175781},{"timestamp":1742401920000,"open":133.276,"high":133.277,"low":133.256,"close":133.276,"volume":6.420000076293945},{"timestamp":1742401980000,"open":133.277,"high":133.287,"low":133.256,"close":133.266,"volume":9.180000305175781},{"timestamp":1742402040000,"open":133.266,"high":133.317,"low":133.237,"close":133.316,"volume":11.010000228881836},{"timestamp":1742402100000,"open":133.327,"high":133.346,"low":133.306,"close":133.316,"volume":11.220000267028809},{"timestamp":1742402160000,"open":133.317,"high":133.337,"low":133.286,"close":133.286,"volume":9.65999984741211},{"timestamp":1742402220000,"open":133.287,"high":133.327,"low":133.276,"close":133.316,"volume":6.71999979019165},{"timestamp":1742402280000,"open":133.317,"high":133.317,"low":133.267,"close":133.306,"volume":6.78000020980835},{"timestamp":1742402340000,"open":133.317,"high":133.356,"low":133.316,"close":133.317,"volume":3.4800000190734863},{"timestamp":1742402400000,"open":133.307,"high":133.317,"low":133.286,"close":133.286,"volume":2.9700000286102295},{"timestamp":1742402460000,"open":133.297,"high":133.327,"low":133.297,"close":133.327,"volume":2.4000000953674316},{"timestamp":1742402520000,"open":133.326,"high":133.357,"low":133.326,"close":133.346,"volume":5.010000228881836},{"timestamp":1742402580000,"open":133.337,"high":133.346,"low":133.326,"close":133.326,"volume":2.940000057220459},{"timestamp":1742402640000,"open":133.326,"high":133.357,"low":133.316,"close":133.356,"volume":5.730000019073486},{"timestamp":1742402700000,"open":133.356,"high":133.366,"low":133.286,"close":133.287,"volume":7.889999866485596},{"timestamp":1742402760000,"open":133.297,"high":133.297,"low":133.267,"close":133.276,"volume":3.4800000190734863},{"timestamp":1742402820000,"open":133.276,"high":133.297,"low":133.276,"close":133.297,"volume":3.569999933242798},{"timestamp":1742402880000,"open":133.286,"high":133.316,"low":133.266,"close":133.316,"volume":3.4800000190734863},{"timestamp":1742402940000,"open":133.307,"high":133.317,"low":133.296,"close":133.296,"volume":3.9600000381469727},{"timestamp":1742403000000,"open":133.306,"high":133.337,"low":133.306,"close":133.316,"volume":8.3100004196167},{"timestamp":1742403060000,"open":133.317,"high":133.326,"low":133.276,"close":133.286,"volume":7.349999904632568},{"timestamp":1742403120000,"open":133.307,"high":133.307,"low":133.286,"close":133.307,"volume":7.739999771118164},{"timestamp":1742403180000,"open":133.317,"high":133.357,"low":133.307,"close":133.357,"volume":5.519999980926514},{"timestamp":1742403240000,"open":133.346,"high":133.367,"low":133.346,"close":133.366,"volume":6.840000152587891},{"timestamp":1742403300000,"open":133.356,"high":133.356,"low":133.316,"close":133.316,"volume":2.8499999046325684},{"timestamp":1742403360000,"open":133.306,"high":133.317,"low":133.226,"close":133.227,"volume":4.46999979019165},{"timestamp":1742403420000,"open":133.217,"high":133.217,"low":133.146,"close":133.177,"volume":11.880000114440918},{"timestamp":1742403480000,"open":133.176,"high":133.177,"low":133.146,"close":133.177,"volume":12.09000015258789},{"timestamp":1742403540000,"open":133.167,"high":133.187,"low":133.146,"close":133.156,"volume":5.579999923706055},{"timestamp":1742403600000,"open":133.157,"high":133.186,"low":133.126,"close":133.166,"volume":8.369999885559082},{"timestamp":1742403660000,"open":133.166,"high":133.186,"low":133.126,"close":133.137,"volume":8.25},{"timestamp":1742403720000,"open":133.127,"high":133.136,"low":133.026,"close":133.037,"volume":10.260000228881836},{"timestamp":1742403780000,"open":133.037,"high":133.047,"low":132.996,"close":133.006,"volume":8.520000457763672},{"timestamp":1742403840000,"open":133.016,"high":133.046,"low":133.006,"close":133.046,"volume":3.2699999809265137},{"timestamp":1742403900000,"open":133.047,"high":133.067,"low":132.977,"close":132.987,"volume":8.130000114440918},{"timestamp":1742403960000,"open":132.987,"high":133.037,"low":132.946,"close":133.027,"volume":16.440000534057617},{"timestamp":1742404020000,"open":133.017,"high":133.027,"low":132.996,"close":133.007,"volume":8.25},{"timestamp":1742404080000,"open":133.006,"high":133.007,"low":132.947,"close":132.987,"volume":11.279999732971191},{"timestamp":1742404140000,"open":132.977,"high":132.987,"low":132.906,"close":132.927,"volume":11.1899995803833},{"timestamp":1742404200000,"open":132.936,"high":132.947,"low":132.926,"close":132.937,"volume":8.640000343322754},{"timestamp":1742404260000,"open":132.937,"high":132.967,"low":132.936,"close":132.947,"volume":10.4399995803833},{"timestamp":1742404320000,"open":132.947,"high":132.966,"low":132.896,"close":132.906,"volume":12.569999694824219},{"timestamp":1742404380000,"open":132.916,"high":132.936,"low":132.906,"close":132.906,"volume":7.920000076293945},{"timestamp":1742404440000,"open":132.907,"high":132.907,"low":132.836,"close":132.857,"volume":11.069999694824219},{"timestamp":1742404500000,"open":132.857,"high":132.877,"low":132.826,"close":132.837,"volume":12.630000114440918},{"timestamp":1742404560000,"open":132.836,"high":132.837,"low":132.736,"close":132.786,"volume":9.600000381469727},{"timestamp":1742404620000,"open":132.787,"high":132.817,"low":132.776,"close":132.806,"volume":7.230000019073486},{"timestamp":1742404680000,"open":132.817,"high":132.827,"low":132.786,"close":132.806,"volume":8.399999618530273},{"timestamp":1742404740000,"open":132.817,"high":132.896,"low":132.806,"close":132.847,"volume":15.930000305175781},{"timestamp":1742404800000,"open":132.827,"high":132.837,"low":132.806,"close":132.827,"volume":11.729999542236328},{"timestamp":1742404860000,"open":132.817,"high":132.847,"low":132.796,"close":132.816,"volume":12.510000228881836},{"timestamp":1742404920000,"open":132.827,"high":132.867,"low":132.816,"close":132.836,"volume":7.409999847412109},{"timestamp":1742404980000,"open":132.837,"high":132.837,"low":132.796,"close":132.807,"volume":7.920000076293945},{"timestamp":1742405040000,"open":132.806,"high":132.817,"low":132.776,"close":132.777,"volume":10.020000457763672},{"timestamp":1742405100000,"open":132.776,"high":132.797,"low":132.687,"close":132.697,"volume":9.899999618530273},{"timestamp":1742405160000,"open":132.696,"high":132.767,"low":132.666,"close":132.746,"volume":10.800000190734863},{"timestamp":1742405220000,"open":132.756,"high":132.796,"low":132.746,"close":132.776,"volume":9.8100004196167},{"timestamp":1742405280000,"open":132.786,"high":132.797,"low":132.747,"close":132.747,"volume":6.78000020980835},{"timestamp":1742405340000,"open":132.757,"high":132.767,"low":132.687,"close":132.697,"volume":11.579999923706055},{"timestamp":1742405400000,"open":132.697,"high":132.717,"low":132.646,"close":132.687,"volume":18.1200008392334},{"timestamp":1742405460000,"open":132.687,"high":132.706,"low":132.676,"close":132.676,"volume":8.670000076293945},{"timestamp":1742405520000,"open":132.677,"high":132.697,"low":132.646,"close":132.697,"volume":9.65999984741211},{"timestamp":1742405580000,"open":132.677,"high":132.747,"low":132.677,"close":132.726,"volume":10.140000343322754},{"timestamp":1742405640000,"open":132.707,"high":132.757,"low":132.706,"close":132.756,"volume":9.239999771118164},{"timestamp":1742405700000,"open":132.747,"high":132.817,"low":132.746,"close":132.796,"volume":8.880000114440918},{"timestamp":1742405760000,"open":132.806,"high":132.847,"low":132.786,"close":132.826,"volume":8.789999961853027},{"timestamp":1742405820000,"open":132.836,"high":132.887,"low":132.836,"close":132.876,"volume":6.71999979019165},{"timestamp":1742405880000,"open":132.877,"high":132.927,"low":132.876,"close":132.907,"volume":10.5600004196167},{"timestamp":1742405940000,"open":132.907,"high":132.957,"low":132.897,"close":132.947,"volume":5.730000019073486},{"timestamp":1742406000000,"open":132.937,"high":132.937,"low":132.887,"close":132.906,"volume":8.039999961853027},{"timestamp":1742406060000,"open":132.896,"high":132.907,"low":132.847,"close":132.847,"volume":7.920000076293945},{"timestamp":1742406120000,"open":132.847,"high":132.866,"low":132.807,"close":132.836,"volume":5.099999904632568},{"timestamp":1742406180000,"open":132.847,"high":132.847,"low":132.796,"close":132.807,"volume":6.210000038146973},{"timestamp":1742406240000,"open":132.806,"high":132.817,"low":132.716,"close":132.737,"volume":9.329999923706055},{"timestamp":1742406300000,"open":132.727,"high":132.757,"low":132.676,"close":132.687,"volume":11.15999984741211},{"timestamp":1742406360000,"open":132.687,"high":132.697,"low":132.606,"close":132.617,"volume":10.920000076293945},{"timestamp":1742406420000,"open":132.606,"high":132.606,"low":132.557,"close":132.576,"volume":9.539999961853027},{"timestamp":1742406480000,"open":132.576,"high":132.597,"low":132.506,"close":132.507,"volume":12.029999732971191},{"timestamp":1742406540000,"open":132.496,"high":132.537,"low":132.476,"close":132.526,"volume":13.289999961853027},{"timestamp":1742406600000,"open":132.536,"high":132.596,"low":132.516,"close":132.587,"volume":8.279999732971191},{"timestamp":1742406660000,"open":132.576,"high":132.677,"low":132.576,"close":132.677,"volume":9.479999542236328},{"timestamp":1742406720000,"open":132.666,"high":132.686,"low":132.606,"close":132.627,"volume":9.029999732971191},{"timestamp":1742406780000,"open":132.626,"high":132.647,"low":132.586,"close":132.636,"volume":8.670000076293945},{"timestamp":1742406840000,"open":132.637,"high":132.687,"low":132.616,"close":132.686,"volume":7.739999771118164},{"timestamp":1742406900000,"open":132.687,"high":132.687,"low":132.636,"close":132.636,"volume":7.710000038146973},{"timestamp":1742406960000,"open":132.637,"high":132.687,"low":132.636,"close":132.687,"volume":6.329999923706055},{"timestamp":1742407020000,"open":132.687,"high":132.717,"low":132.666,"close":132.716,"volume":7.769999980926514},{"timestamp":1742407080000,"open":132.707,"high":132.716,"low":132.646,"close":132.657,"volume":9.09000015258789},{"timestamp":1742407140000,"open":132.656,"high":132.687,"low":132.576,"close":132.607,"volume":9.569999694824219},{"timestamp":1742407200000,"open":132.606,"high":132.956,"low":132.076,"close":132.946,"volume":31.229999542236328},{"timestamp":1742407260000,"open":132.947,"high":132.987,"low":132.797,"close":132.817,"volume":24.18000030517578},{"timestamp":1742407320000,"open":132.816,"high":132.907,"low":132.806,"close":132.907,"volume":22.31999969482422},{"timestamp":1742407380000,"open":132.906,"high":133.027,"low":132.876,"close":132.897,"volume":28.799999237060547},{"timestamp":1742407440000,"open":132.917,"high":132.957,"low":132.806,"close":132.926,"volume":28.59000015258789},{"timestamp":1742407500000,"open":132.927,"high":132.936,"low":132.696,"close":132.747,"volume":33.869998931884766},{"timestamp":1742407560000,"open":132.747,"high":132.787,"low":132.697,"close":132.717,"volume":28.739999771118164},{"timestamp":1742407620000,"open":132.727,"high":132.876,"low":132.706,"close":132.876,"volume":22.6200008392334},{"timestamp":1742407680000,"open":132.866,"high":132.897,"low":132.856,"close":132.866,"volume":20.639999389648438},{"timestamp":1742407740000,"open":132.866,"high":132.956,"low":132.856,"close":132.937,"volume":21.540000915527344},{"timestamp":1742407800000,"open":132.936,"high":133.077,"low":132.936,"close":133.056,"volume":16.950000762939453},{"timestamp":1742407860000,"open":133.066,"high":133.147,"low":133.046,"close":133.077,"volume":14.9399995803833},{"timestamp":1742407920000,"open":133.066,"high":133.157,"low":133.047,"close":133.157,"volume":17.100000381469727},{"timestamp":1742407980000,"open":133.156,"high":133.207,"low":133.016,"close":133.027,"volume":18.239999771118164},{"timestamp":1742408040000,"open":133.026,"high":133.107,"low":133.006,"close":133.087,"volume":14.220000267028809},{"timestamp":1742408100000,"open":133.086,"high":133.146,"low":133.076,"close":133.087,"volume":14.699999809265137},{"timestamp":1742408160000,"open":133.086,"high":133.187,"low":133.076,"close":133.126,"volume":16.139999389648438},{"timestamp":1742408220000,"open":133.127,"high":133.136,"low":133.056,"close":133.077,"volume":16.469999313354492},{"timestamp":1742408280000,"open":133.087,"high":133.107,"low":133.056,"close":133.076,"volume":12.329999923706055},{"timestamp":1742408340000,"open":133.076,"high":133.126,"low":133.056,"close":133.086,"volume":14.9399995803833},{"timestamp":1742408400000,"open":133.077,"high":133.127,"low":133.016,"close":133.027,"volume":22.920000076293945},{"timestamp":1742408460000,"open":133.026,"high":133.066,"low":133.007,"close":133.027,"volume":24.389999389648438},{"timestamp":1742408520000,"open":133.026,"high":133.107,"low":132.986,"close":133.096,"volume":20.639999389648438},{"timestamp":1742408580000,"open":133.096,"high":133.127,"low":133.036,"close":133.106,"volume":14.970000267028809},{"timestamp":1742408640000,"open":133.117,"high":133.147,"low":133.056,"close":133.056,"volume":10.890000343322754},{"timestamp":1742408700000,"open":133.057,"high":133.126,"low":133.037,"close":133.066,"volume":14.550000190734863},{"timestamp":1742408760000,"open":133.057,"high":133.097,"low":132.986,"close":133.056,"volume":15.329999923706055},{"timestamp":1742408820000,"open":133.057,"high":133.097,"low":133.016,"close":133.036,"volume":12.420000076293945},{"timestamp":1742408880000,"open":133.027,"high":133.027,"low":132.896,"close":132.906,"volume":14.90999984741211},{"timestamp":1742408940000,"open":132.897,"high":132.967,"low":132.897,"close":132.957,"volume":15.8100004196167},{"timestamp":1742409000000,"open":132.957,"high":133.136,"low":132.957,"close":133.097,"volume":20.729999542236328},{"timestamp":1742409060000,"open":133.096,"high":133.297,"low":133.096,"close":133.286,"volume":17.3700008392334},{"timestamp":1742409120000,"open":133.276,"high":133.437,"low":133.276,"close":133.426,"volume":15.210000038146973},{"timestamp":1742409180000,"open":133.436,"high":133.467,"low":133.206,"close":133.206,"volume":23.43000030517578},{"timestamp":1742409240000,"open":133.207,"high":133.297,"low":133.146,"close":133.236,"volume":27.360000610351562},{"timestamp":1742409300000,"open":133.237,"high":133.357,"low":133.237,"close":133.257,"volume":23.25},{"timestamp":1742409360000,"open":133.256,"high":133.387,"low":133.236,"close":133.307,"volume":21.329999923706055},{"timestamp":1742409420000,"open":133.297,"high":133.386,"low":133.287,"close":133.326,"volume":22.6200008392334},{"timestamp":1742409480000,"open":133.316,"high":133.347,"low":133.156,"close":133.216,"volume":28.709999084472656},{"timestamp":1742409540000,"open":133.206,"high":133.247,"low":133.127,"close":133.187,"volume":27.719999313354492},{"timestamp":1742409600000,"open":133.177,"high":133.227,"low":133.106,"close":133.136,"volume":25.440000534057617},{"timestamp":1742409660000,"open":133.137,"high":133.327,"low":133.126,"close":133.287,"volume":26.520000457763672},{"timestamp":1742409720000,"open":133.276,"high":133.387,"low":133.206,"close":133.287,"volume":30.209999084472656},{"timestamp":1742409780000,"open":133.307,"high":133.407,"low":133.257,"close":133.396,"volume":25.649999618530273},{"timestamp":1742409840000,"open":133.407,"high":133.547,"low":133.366,"close":133.496,"volume":30.09000015258789},{"timestamp":1742409900000,"open":133.486,"high":133.537,"low":133.436,"close":133.457,"volume":30.719999313354492},{"timestamp":1742409960000,"open":133.456,"high":133.476,"low":133.356,"close":133.427,"volume":33.75},{"timestamp":1742410020000,"open":133.436,"high":133.477,"low":133.376,"close":133.467,"volume":25.770000457763672},{"timestamp":1742410080000,"open":133.466,"high":133.527,"low":133.457,"close":133.467,"volume":24.540000915527344},{"timestamp":1742410140000,"open":133.466,"high":133.566,"low":133.426,"close":133.446,"volume":26.90999984741211},{"timestamp":1742410200000,"open":133.446,"high":133.517,"low":133.446,"close":133.477,"volume":22.260000228881836},{"timestamp":1742410260000,"open":133.486,"high":133.537,"low":133.436,"close":133.526,"volume":17.34000015258789},{"timestamp":1742410320000,"open":133.537,"high":133.736,"low":133.526,"close":133.696,"volume":26.850000381469727},{"timestamp":1742410380000,"open":133.686,"high":133.886,"low":133.676,"close":133.866,"volume":31.31999969482422},{"timestamp":1742410440000,"open":133.866,"high":133.886,"low":133.706,"close":133.766,"volume":22.920000076293945},{"timestamp":1742410500000,"open":133.777,"high":133.857,"low":133.716,"close":133.837,"volume":24.030000686645508},{"timestamp":1742410560000,"open":133.837,"high":133.907,"low":133.816,"close":133.877,"volume":22.920000076293945},{"timestamp":1742410620000,"open":133.897,"high":133.957,"low":133.866,"close":133.877,"volume":22.31999969482422},{"timestamp":1742410680000,"open":133.877,"high":133.917,"low":133.746,"close":133.796,"volume":26.489999771118164},{"timestamp":1742410740000,"open":133.796,"high":133.856,"low":133.776,"close":133.846,"volume":18.8700008392334},{"timestamp":1742410800000,"open":133.847,"high":133.966,"low":133.826,"close":133.966,"volume":25.31999969482422},{"timestamp":1742410860000,"open":133.957,"high":133.967,"low":133.866,"close":133.876,"volume":29.399999618530273},{"timestamp":1742410920000,"open":133.877,"high":133.957,"low":133.857,"close":133.926,"volume":30.18000030517578},{"timestamp":1742410980000,"open":133.937,"high":133.957,"low":133.876,"close":133.926,"volume":24},{"timestamp":1742411040000,"open":133.916,"high":134.017,"low":133.886,"close":133.977,"volume":23.90999984741211},{"timestamp":1742411100000,"open":133.987,"high":134.107,"low":133.936,"close":134.036,"volume":25.59000015258789},{"timestamp":1742411160000,"open":134.037,"high":134.087,"low":134.026,"close":134.026,"volume":16.799999237060547},{"timestamp":1742411220000,"open":134.037,"high":134.157,"low":134.026,"close":134.136,"volume":17.81999969482422},{"timestamp":1742411280000,"open":134.127,"high":134.246,"low":134.106,"close":134.207,"volume":17.579999923706055},{"timestamp":1742411340000,"open":134.226,"high":134.287,"low":134.176,"close":134.266,"volume":17.8799991607666},{"timestamp":1742411400000,"open":134.256,"high":134.377,"low":134.256,"close":134.306,"volume":20.399999618530273},{"timestamp":1742411460000,"open":134.297,"high":134.317,"low":134.127,"close":134.137,"volume":23.850000381469727},{"timestamp":1742411520000,"open":134.137,"high":134.177,"low":134.016,"close":134.107,"volume":22.68000030517578},{"timestamp":1742411580000,"open":134.116,"high":134.117,"low":134.036,"close":134.086,"volume":16.40999984741211},{"timestamp":1742411640000,"open":134.087,"high":134.207,"low":134.066,"close":134.197,"volume":16.889999389648438},{"timestamp":1742411700000,"open":134.207,"high":134.267,"low":134.206,"close":134.246,"volume":16.829999923706055},{"timestamp":1742411760000,"open":134.256,"high":134.307,"low":134.147,"close":134.166,"volume":18.299999237060547},{"timestamp":1742411820000,"open":134.156,"high":134.177,"low":134.086,"close":134.136,"volume":16.139999389648438},{"timestamp":1742411880000,"open":134.136,"high":134.227,"low":134.056,"close":134.056,"volume":20.940000534057617},{"timestamp":1742411940000,"open":134.057,"high":134.137,"low":134.046,"close":134.076,"volume":20.8799991607666},{"timestamp":1742412000000,"open":134.087,"high":134.087,"low":133.896,"close":133.917,"volume":21.719999313354492},{"timestamp":1742412060000,"open":133.926,"high":133.947,"low":133.856,"close":133.897,"volume":19.31999969482422},{"timestamp":1742412120000,"open":133.906,"high":133.937,"low":133.856,"close":133.856,"volume":14.609999656677246},{"timestamp":1742412180000,"open":133.857,"high":133.887,"low":133.716,"close":133.757,"volume":21.8700008392334},{"timestamp":1742412240000,"open":133.757,"high":133.817,"low":133.696,"close":133.797,"volume":17.8799991607666},{"timestamp":1742412300000,"open":133.797,"high":133.837,"low":133.707,"close":133.746,"volume":17.25},{"timestamp":1742412360000,"open":133.746,"high":133.756,"low":133.666,"close":133.687,"volume":23.729999542236328},{"timestamp":1742412420000,"open":133.696,"high":133.697,"low":133.526,"close":133.567,"volume":30.600000381469727},{"timestamp":1742412480000,"open":133.577,"high":133.717,"low":133.456,"close":133.477,"volume":28.649999618530273},{"timestamp":1742412540000,"open":133.477,"high":133.587,"low":133.406,"close":133.567,"volume":25.31999969482422},{"timestamp":1742412600000,"open":133.577,"high":133.707,"low":133.537,"close":133.677,"volume":30.329999923706055},{"timestamp":1742412660000,"open":133.686,"high":133.727,"low":133.587,"close":133.617,"volume":28.649999618530273},{"timestamp":1742412720000,"open":133.617,"high":133.806,"low":133.606,"close":133.746,"volume":27.360000610351562},{"timestamp":1742412780000,"open":133.756,"high":133.857,"low":133.746,"close":133.856,"volume":27.059999465942383},{"timestamp":1742412840000,"open":133.847,"high":133.896,"low":133.766,"close":133.826,"volume":26.459999084472656},{"timestamp":1742412900000,"open":133.827,"high":133.857,"low":133.606,"close":133.617,"volume":41.43000030517578},{"timestamp":1742412960000,"open":133.616,"high":133.807,"low":133.607,"close":133.807,"volume":29.399999618530273},{"timestamp":1742413020000,"open":133.806,"high":133.896,"low":133.786,"close":133.896,"volume":25.020000457763672},{"timestamp":1742413080000,"open":133.897,"high":133.967,"low":133.866,"close":133.907,"volume":28.350000381469727},{"timestamp":1742413140000,"open":133.906,"high":133.937,"low":133.807,"close":133.837,"volume":32.43000030517578},{"timestamp":1742413200000,"open":133.827,"high":133.926,"low":133.786,"close":133.896,"volume":23.219999313354492},{"timestamp":1742413260000,"open":133.906,"high":133.987,"low":133.886,"close":133.936,"volume":28.59000015258789},{"timestamp":1742413320000,"open":133.937,"high":133.957,"low":133.817,"close":133.867,"volume":31.350000381469727},{"timestamp":1742413380000,"open":133.877,"high":133.957,"low":133.836,"close":133.886,"volume":27.059999465942383},{"timestamp":1742413440000,"open":133.897,"high":134.077,"low":133.896,"close":134.037,"volume":20.969999313354492},{"timestamp":1742413500000,"open":134.027,"high":134.097,"low":134.016,"close":134.026,"volume":19.020000457763672},{"timestamp":1742413560000,"open":134.017,"high":134.037,"low":133.936,"close":133.946,"volume":31.5},{"timestamp":1742413620000,"open":133.946,"high":134.007,"low":133.916,"close":133.977,"volume":23.760000228881836},{"timestamp":1742413680000,"open":133.967,"high":133.976,"low":133.887,"close":133.946,"volume":27.360000610351562},{"timestamp":1742413740000,"open":133.947,"high":133.977,"low":133.826,"close":133.907,"volume":18.899999618530273},{"timestamp":1742413800000,"open":133.906,"high":133.906,"low":133.626,"close":133.647,"volume":38.72999954223633},{"timestamp":1742413860000,"open":133.657,"high":133.657,"low":133.486,"close":133.636,"volume":28.860000610351562},{"timestamp":1742413920000,"open":133.626,"high":133.687,"low":133.586,"close":133.606,"volume":26.520000457763672},{"timestamp":1742413980000,"open":133.596,"high":133.707,"low":133.576,"close":133.666,"volume":27.420000076293945},{"timestamp":1742414040000,"open":133.666,"high":133.767,"low":133.626,"close":133.747,"volume":27.780000686645508},{"timestamp":1742414100000,"open":133.746,"high":133.746,"low":133.576,"close":133.596,"volume":32.90999984741211},{"timestamp":1742414160000,"open":133.596,"high":133.647,"low":133.556,"close":133.646,"volume":25.559999465942383},{"timestamp":1742414220000,"open":133.646,"high":133.647,"low":133.596,"close":133.616,"volume":19.649999618530273},{"timestamp":1742414280000,"open":133.617,"high":133.657,"low":133.576,"close":133.597,"volume":14.970000267028809},{"timestamp":1742414340000,"open":133.596,"high":133.647,"low":133.566,"close":133.617,"volume":28.290000915527344}]