[{"timestamp":1742391000000,"open":129.997,"high":130.587,"low":129.997,"close":130.327,"volume":5.21999979019165},{"timestamp":1742391060000,"open":130.327,"high":130.366,"low":130.196,"close":130.316,"volume":7.889999866485596},{"timestamp":1742391120000,"open":130.316,"high":130.507,"low":129.986,"close":130.487,"volume":11.460000038146973},{"timestamp":1742391180000,"open":130.487,"high":130.497,"low":130.296,"close":130.356,"volume":6.179999828338623},{"timestamp":1742391240000,"open":130.357,"high":130.486,"low":130.256,"close":130.456,"volume":9.359999656677246},{"timestamp":1742391300000,"open":130.456,"high":130.787,"low":130.426,"close":130.737,"volume":11.130000114440918},{"timestamp":1742391360000,"open":130.736,"high":131.157,"low":130.596,"close":131.157,"volume":14.1899995803833},{"timestamp":1742391420000,"open":131.156,"high":131.257,"low":131.116,"close":131.157,"volume":10.619999885559082},{"timestamp":1742391480000,"open":131.177,"high":131.177,"low":130.976,"close":130.996,"volume":10.680000305175781},{"timestamp":1742391540000,"open":130.986,"high":131.037,"low":130.866,"close":130.866,"volume":10.979999542236328},{"timestamp":1742391600000,"open":130.867,"high":130.987,"low":130.727,"close":130.747,"volume":13.020000457763672},{"timestamp":1742391660000,"open":130.747,"high":130.997,"low":130.747,"close":130.957,"volume":9.930000305175781},{"timestamp":1742391720000,"open":130.947,"high":131.006,"low":130.846,"close":130.846,"volume":8.850000381469727},{"timestamp":1742391780000,"open":130.937,"high":131.067,"low":130.856,"close":131.057,"volume":8.430000305175781},{"timestamp":1742391840000,"open":131.066,"high":131.307,"low":131.066,"close":131.187,"volume":9.390000343322754},{"timestamp":1742391900000,"open":131.186,"high":131.247,"low":131.026,"close":131.137,"volume":11.670000076293945},{"timestamp":1742391960000,"open":131.166,"high":131.247,"low":131.046,"close":131.136,"volume":11.489999771118164},{"timestamp":1742392020000,"open":131.126,"high":131.267,"low":131.056,"close":131.237,"volume":6.269999980926514},{"timestamp":1742392080000,"open":131.257,"high":131.497,"low":131.236,"close":131.427,"volume":6.960000038146973},{"timestamp":1742392140000,"open":131.437,"high":131.487,"low":131.326,"close":131.447,"volume":8.90999984741211},{"timestamp":1742392200000,"open":131.446,"high":131.476,"low":131.206,"close":131.317,"volume":14.15999984741211},{"timestamp":1742392260000,"open":131.297,"high":131.497,"low":131.276,"close":131.446,"volume":9.0600004196167},{"timestamp":1742392320000,"open":131.437,"high":131.627,"low":131.406,"close":131.607,"volume":10.050000190734863},{"timestamp":1742392380000,"open":131.656,"high":131.776,"low":131.636,"close":131.736,"volume":10.649999618530273},{"timestamp":1742392440000,"open":131.737,"high":131.916,"low":131.736,"close":131.826,"volume":9.65999984741211},{"timestamp":1742392500000,"open":131.826,"high":131.827,"low":131.617,"close":131.666,"volume":13.979999542236328},{"timestamp":1742392560000,"open":131.667,"high":131.697,"low":131.616,"close":131.617,"volume":6.869999885559082},{"timestamp":1742392620000,"open":131.616,"high":131.776,"low":131.546,"close":131.736,"volume":6.239999771118164},{"timestamp":1742392680000,"open":131.727,"high":131.727,"low":131.596,"close":131.666,"volume":7.440000057220459},{"timestamp":1742392740000,"open":131.686,"high":131.687,"low":131.586,"close":131.637,"volume":8.430000305175781},{"timestamp":1742392800000,"open":131.637,"high":131.637,"low":131.526,"close":131.546,"volume":11.399999618530273},{"timestamp":1742392860000,"open":131.546,"high":131.587,"low":131.466,"close":131.577,"volume":6.75},{"timestamp":1742392920000,"open":131.577,"high":131.607,"low":131.486,"close":131.566,"volume":8.90999984741211},{"timestamp":1742392980000,"open":131.566,"high":131.617,"low":131.477,"close":131.577,"volume":12.029999732971191},{"timestamp":1742393040000,"open":131.587,"high":131.657,"low":131.536,"close":131.606,"volume":12.180000305175781},{"timestamp":1742393100000,"open":131.607,"high":131.626,"low":131.526,"close":131.536,"volume":10.529999732971191},{"timestamp":1742393160000,"open":131.536,"high":131.577,"low":131.406,"close":131.437,"volume":13.59000015258789},{"timestamp":1742393220000,"open":131.437,"high":131.447,"low":131.356,"close":131.406,"volume":8.579999923706055},{"timestamp":1742393280000,"open":131.396,"high":131.597,"low":131.396,"close":131.556,"volume":9.270000457763672},{"timestamp":1742393340000,"open":131.557,"high":131.637,"low":131.527,"close":131.606,"volume":9.84000015258789},{"timestamp":1742393400000,"open":131.607,"high":131.696,"low":131.556,"close":131.636,"volume":12.180000305175781},{"timestamp":1742393460000,"open":131.636,"high":131.657,"low":131.546,"close":131.546,"volume":13.380000114440918},{"timestamp":1742393520000,"open":131.567,"high":131.627,"low":131.516,"close":131.516,"volume":10.199999809265137},{"timestamp":1742393580000,"open":131.526,"high":131.527,"low":131.396,"close":131.407,"volume":14.399999618530273},{"timestamp":1742393640000,"open":131.406,"high":131.626,"low":131.396,"close":131.596,"volume":11.819999694824219},{"timestamp":1742393700000,"open":131.596,"high":131.677,"low":131.587,"close":131.587,"volume":8.789999961853027},{"timestamp":1742393760000,"open":131.587,"high":131.596,"low":131.466,"close":131.547,"volume":10.680000305175781},{"timestamp":1742393820000,"open":131.546,"high":131.647,"low":131.546,"close":131.637,"volume":8.760000228881836},{"timestamp":1742393880000,"open":131.636,"high":131.677,"low":131.576,"close":131.596,"volume":10.979999542236328},{"timestamp":1742393940000,"open":131.606,"high":131.666,"low":131.567,"close":131.587,"volume":13.140000343322754},{"timestamp":1742394000000,"open":131.586,"high":131.617,"low":131.526,"close":131.597,"volume":12.390000343322754},{"timestamp":1742394060000,"open":131.596,"high":131.656,"low":131.556,"close":131.636,"volume":10.739999771118164},{"timestamp":1742394120000,"open":131.637,"high":131.757,"low":131.636,"close":131.696,"volume":9.0600004196167},{"timestamp":1742394180000,"open":131.696,"high":131.777,"low":131.696,"close":131.746,"volume":8.430000305175781},{"timestamp":1742394240000,"open":131.767,"high":131.826,"low":131.706,"close":131.777,"volume":16.170000076293945},{"timestamp":1742394300000,"open":131.797,"high":131.797,"low":131.676,"close":131.696,"volume":15.09000015258789},{"timestamp":1742394360000,"open":131.707,"high":131.827,"low":131.696,"close":131.766,"volume":13.739999771118164},{"timestamp":1742394420000,"open":131.777,"high":131.846,"low":131.647,"close":131.676,"volume":12.119999885559082},{"timestamp":1742394480000,"open":131.666,"high":131.726,"low":131.626,"close":131.627,"volume":7.53000020980835},{"timestamp":1742394540000,"open":131.667,"high":131.717,"low":131.646,"close":131.667,"volume":7.590000152587891},{"timestamp":1742394600000,"open":131.666,"high":131.816,"low":131.597,"close":131.796,"volume":9.119999885559082},{"timestamp":1742394660000,"open":131.796,"high":131.917,"low":131.776,"close":131.876,"volume":9.930000305175781},{"timestamp":1742394720000,"open":131.866,"high":131.867,"low":131.796,"close":131.796,"volume":6.389999866485596},{"timestamp":1742394780000,"open":131.797,"high":131.837,"low":131.776,"close":131.816,"volume":8.880000114440918},{"timestamp":1742394840000,"open":131.827,"high":131.867,"low":131.816,"close":131.867,"volume":7.889999866485596},{"timestamp":1742394900000,"open":131.887,"high":131.947,"low":131.886,"close":131.916,"volume":10.170000076293945},{"timestamp":1742394960000,"open":131.917,"high":131.936,"low":131.846,"close":131.846,"volume":8.069999694824219},{"timestamp":1742395020000,"open":131.857,"high":131.926,"low":131.826,"close":131.907,"volume":8.550000190734863},{"timestamp":1742395080000,"open":131.906,"high":131.927,"low":131.827,"close":131.827,"volume":9.359999656677246},{"timestamp":1742395140000,"open":131.816,"high":131.817,"low":131.776,"close":131.797,"volume":6.989999771118164},{"timestamp":1742395200000,"open":131.817,"high":131.887,"low":131.806,"close":131.876,"volume":8.220000267028809},{"timestamp":1742395260000,"open":131.877,"high":131.987,"low":131.856,"close":131.926,"volume":8.520000457763672},{"timestamp":1742395320000,"open":131.927,"high":131.997,"low":131.926,"close":131.996,"volume":8.90999984741211},{"timestamp":1742395380000,"open":131.986,"high":132.006,"low":131.946,"close":131.947,"volume":8.3100004196167},{"timestamp":1742395440000,"open":131.947,"high":131.947,"low":131.646,"close":131.727,"volume":11.699999809265137},{"timestamp":1742395500000,"open":131.716,"high":131.737,"low":131.636,"close":131.646,"volume":8.489999771118164},{"timestamp":1742395560000,"open":131.636,"high":131.777,"low":131.616,"close":131.756,"volume":12.84000015258789},{"timestamp":1742395620000,"open":131.766,"high":131.827,"low":131.746,"close":131.767,"volume":9.479999542236328},{"timestamp":1742395680000,"open":131.767,"high":131.857,"low":131.766,"close":131.846,"volume":5.699999809265137},{"timestamp":1742395740000,"open":131.847,"high":131.937,"low":131.826,"close":131.927,"volume":8.789999961853027},{"timestamp":1742395800000,"open":131.926,"high":131.997,"low":131.906,"close":131.986,"volume":8.3100004196167},{"timestamp":1742395860000,"open":131.977,"high":132.027,"low":131.926,"close":131.966,"volume":8.489999771118164},{"timestamp":1742395920000,"open":131.966,"high":131.967,"low":131.916,"close":131.966,"volume":6.960000038146973},{"timestamp":1742395980000,"open":131.976,"high":132.057,"low":131.936,"close":132.057,"volume":9.510000228881836},{"timestamp":1742396040000,"open":132.057,"high":132.067,"low":131.996,"close":132.007,"volume":5.130000114440918},{"timestamp":1742396100000,"open":132.007,"high":132.027,"low":131.966,"close":132.007,"volume":8.789999961853027},{"timestamp":1742396160000,"open":132.006,"high":132.147,"low":131.996,"close":132.126,"volume":7.619999885559082},{"timestamp":1742396220000,"open":132.136,"high":132.207,"low":132.136,"close":132.187,"volume":6.300000190734863},{"timestamp":1742396280000,"open":132.196,"high":132.216,"low":132.146,"close":132.166,"volume":9.479999542236328},{"timestamp":1742396340000,"open":132.157,"high":132.197,"low":132.106,"close":132.186,"volume":9.0600004196167},{"timestamp":1742396400000,"open":132.186,"high":132.297,"low":132.186,"close":132.267,"volume":10.260000228881836},{"timestamp":1742396460000,"open":132.266,"high":132.387,"low":132.246,"close":132.346,"volume":9.420000076293945},{"timestamp":1742396520000,"open":132.347,"high":132.377,"low":132.286,"close":132.296,"volume":6.599999904632568},{"timestamp":1742396580000,"open":132.287,"high":132.317,"low":132.256,"close":132.276,"volume":6},{"timestamp":1742396640000,"open":132.276,"high":132.326,"low":132.256,"close":132.297,"volume":6.960000038146973},{"timestamp":1742396700000,"open":132.296,"high":132.307,"low":132.207,"close":132.266,"volume":8.34000015258789},{"timestamp":1742396760000,"open":132.276,"high":132.337,"low":132.256,"close":132.316,"volume":7.590000152587891},{"timestamp":1742396820000,"open":132.326,"high":132.386,"low":132.306,"close":132.357,"volume":5.789999961853027},{"timestamp":1742396880000,"open":132.366,"high":132.547,"low":132.366,"close":132.536,"volume":9.6899995803833},{"timestamp":1742396940000,"open":132.526,"high":132.576,"low":132.517,"close":132.546,"volume":6.539999961853027},{"timestamp":1742397000000,"open":132.547,"high":132.547,"low":132.486,"close":132.527,"volume":6.929999828338623},{"timestamp":1742397060000,"open":132.546,"high":132.576,"low":132.506,"close":132.516,"volume":6.449999809265137},{"timestamp":1742397120000,"open":132.527,"high":132.667,"low":132.526,"close":132.647,"volume":5.309999942779541},{"timestamp":1742397180000,"open":132.656,"high":132.697,"low":132.656,"close":132.667,"volume":3.9600000381469727},{"timestamp":1742397240000,"open":132.666,"high":132.717,"low":132.636,"close":132.656,"volume":5.610000133514404},{"timestamp":1742397300000,"open":132.666,"high":132.707,"low":132.657,"close":132.657,"volume":4.440000057220459},{"timestamp":1742397360000,"open":132.627,"high":132.627,"low":132.546,"close":132.547,"volume":6.239999771118164},{"timestamp":1742397420000,"open":132.546,"high":132.576,"low":132.526,"close":132.546,"volume":5.519999980926514},{"timestamp":1742397480000,"open":132.556,"high":132.587,"low":132.486,"close":132.487,"volume":5.400000095367432},{"timestamp":1742397540000,"open":132.487,"high":132.517,"low":132.426,"close":132.426,"volume":5.489999771118164},{"timestamp":1742397600000,"open":132.436,"high":132.527,"low":132.407,"close":132.517,"volume":6.179999828338623},{"timestamp":1742397660000,"open":132.536,"high":132.597,"low":132.517,"close":132.537,"volume":5.699999809265137},{"timestamp":1742397720000,"open":132.536,"high":132.587,"low":132.496,"close":132.496,"volume":6.239999771118164},{"timestamp":1742397780000,"open":132.497,"high":132.537,"low":132.486,"close":132.497,"volume":7.110000133514404},{"timestamp":1742397840000,"open":132.486,"high":132.497,"low":132.436,"close":132.476,"volume":7.289999961853027},{"timestamp":1742397900000,"open":132.467,"high":132.486,"low":132.386,"close":132.456,"volume":7.230000019073486},{"timestamp":1742397960000,"open":132.466,"high":132.537,"low":132.466,"close":132.517,"volume":4.710000038146973},{"timestamp":1742398020000,"open":132.516,"high":132.566,"low":132.516,"close":132.526,"volume":3.359999895095825},{"timestamp":1742398080000,"open":132.527,"high":132.547,"low":132.456,"close":132.456,"volume":4.289999961853027},{"timestamp":1742398140000,"open":132.476,"high":132.577,"low":132.476,"close":132.517,"volume":7.170000076293945},{"timestamp":1742398200000,"open":132.507,"high":132.516,"low":132.446,"close":132.446,"volume":7.110000133514404},{"timestamp":1742398260000,"open":132.447,"high":132.457,"low":132.396,"close":132.456,"volume":5.070000171661377},{"timestamp":1742398320000,"open":132.457,"high":132.476,"low":132.387,"close":132.397,"volume":6.840000152587891},{"timestamp":1742398380000,"open":132.387,"high":132.437,"low":132.386,"close":132.426,"volume":9.6899995803833},{"timestamp":1742398440000,"open":132.427,"high":132.446,"low":132.336,"close":132.336,"volume":6.659999847412109},{"timestamp":1742398500000,"open":132.336,"high":132.356,"low":132.276,"close":132.277,"volume":4.769999980926514},{"timestamp":1742398560000,"open":132.276,"high":132.316,"low":132.256,"close":132.306,"volume":5.369999885559082},{"timestamp":1742398620000,"open":132.307,"high":132.366,"low":132.307,"close":132.336,"volume":7.260000228881836},{"timestamp":1742398680000,"open":132.337,"high":132.397,"low":132.316,"close":132.386,"volume":5.579999923706055},{"timestamp":1742398740000,"open":132.396,"high":132.396,"low":132.296,"close":132.296,"volume":6.03000020980835},{"timestamp":1742398800000,"open":132.296,"high":132.366,"low":132.286,"close":132.366,"volume":3.8399999141693115},{"timestamp":1742398860000,"open":132.367,"high":132.387,"low":132.327,"close":132.377,"volume":5.130000114440918},{"timestamp":1742398920000,"open":132.376,"high":132.427,"low":132.336,"close":132.387,"volume":6.510000228881836},{"timestamp":1742398980000,"open":132.357,"high":132.377,"low":132.336,"close":132.367,"volume":3.690000057220459},{"timestamp":1742399040000,"open":132.366,"high":132.367,"low":132.356,"close":132.357,"volume":5.28000020980835},{"timestamp":1742399100000,"open":132.367,"high":132.387,"low":132.356,"close":132.366,"volume":4.170000076293945},{"timestamp":1742399160000,"open":132.377,"high":132.377,"low":132.276,"close":132.277,"volume":5.639999866485596},{"timestamp":1742399220000,"open":132.276,"high":132.337,"low":132.276,"close":132.326,"volume":5.670000076293945},{"timestamp":1742399280000,"open":132.326,"high":132.357,"low":132.326,"close":132.336,"volume":4.199999809265137},{"timestamp":1742399340000,"open":132.336,"high":132.367,"low":132.277,"close":132.326,"volume":7.53000020980835},{"timestamp":1742399400000,"open":132.337,"high":132.387,"low":132.336,"close":132.376,"volume":6},{"timestamp":1742399460000,"open":132.377,"high":132.396,"low":132.326,"close":132.326,"volume":5.010000228881836},{"timestamp":1742399520000,"open":132.337,"high":132.387,"low":132.326,"close":132.376,"volume":7.590000152587891},{"timestamp":1742399580000,"open":132.377,"high":132.387,"low":132.356,"close":132.376,"volume":4.980000019073486},{"timestamp":1742399640000,"open":132.367,"high":132.407,"low":132.366,"close":132.367,"volume":5.25},{"timestamp":1742399700000,"open":132.337,"high":132.346,"low":132.216,"close":132.247,"volume":6.599999904632568},{"timestamp":1742399760000,"open":132.247,"high":132.307,"low":132.246,"close":132.257,"volume":4.980000019073486},{"timestamp":1742399820000,"open":132.267,"high":132.277,"low":132.206,"close":132.247,"volume":3.809999942779541},{"timestamp":1742399880000,"open":132.237,"high":132.297,"low":132.236,"close":132.286,"volume":4.079999923706055},{"timestamp":1742399940000,"open":132.286,"high":132.357,"low":132.276,"close":132.357,"volume":5.070000171661377},{"timestamp":1742400000000,"open":132.356,"high":132.447,"low":132.316,"close":132.416,"volume":5.489999771118164},{"timestamp":1742400060000,"open":132.426,"high":132.467,"low":132.416,"close":132.467,"volume":5.940000057220459},{"timestamp":1742400120000,"open":132.457,"high":132.477,"low":132.446,"close":132.477,"volume":2.2799999713897705},{"timestamp":1742400180000,"open":132.456,"high":132.546,"low":132.456,"close":132.526,"volume":5.039999961853027},{"timestamp":1742400240000,"open":132.526,"high":132.537,"low":132.487,"close":132.506,"volume":2.700000047683716},{"timestamp":1742400300000,"open":132.496,"high":132.517,"low":132.466,"close":132.516,"volume":3.569999933242798},{"timestamp":1742400360000,"open":132.557,"high":132.567,"low":132.526,"close":132.537,"volume":3.8399999141693115},{"timestamp":1742400420000,"open":132.556,"high":132.556,"low":132.456,"close":132.486,"volume":5.340000152587891},{"timestamp":1742400480000,"open":132.476,"high":132.507,"low":132.446,"close":132.456,"volume":5.699999809265137},{"timestamp":1742400540000,"open":132.456,"high":132.467,"low":132.346,"close":132.367,"volume":8.130000114440918},{"timestamp":1742400600000,"open":132.366,"high":132.447,"low":132.366,"close":132.407,"volume":3.5399999618530273},{"timestamp":1742400660000,"open":132.407,"high":132.417,"low":132.376,"close":132.396,"volume":5.010000228881836},{"timestamp":1742400720000,"open":132.397,"high":132.407,"low":132.256,"close":132.257,"volume":5.519999980926514},{"timestamp":1742400780000,"open":132.256,"high":132.297,"low":132.236,"close":132.237,"volume":5.400000095367432},{"timestamp":1742400840000,"open":132.237,"high":132.277,"low":132.226,"close":132.237,"volume":6.059999942779541},{"timestamp":1742400900000,"open":132.236,"high":132.257,"low":132.186,"close":132.256,"volume":4.170000076293945},{"timestamp":1742400960000,"open":132.257,"high":132.257,"low":132.216,"close":132.236,"volume":5.489999771118164},{"timestamp":1742401020000,"open":132.237,"high":132.257,"low":132.226,"close":132.227,"volume":6.570000171661377},{"timestamp":1742401080000,"open":132.226,"high":132.317,"low":132.216,"close":132.307,"volume":5.760000228881836},{"timestamp":1742401140000,"open":132.307,"high":132.367,"low":132.307,"close":132.337,"volume":6.389999866485596},{"timestamp":1742401200000,"open":132.327,"high":132.446,"low":132.326,"close":132.446,"volume":6.239999771118164},{"timestamp":1742401260000,"open":132.447,"high":132.507,"low":132.416,"close":132.496,"volume":7.5},{"timestamp":1742401320000,"open":132.497,"high":132.607,"low":132.476,"close":132.576,"volume":5.639999866485596},{"timestamp":1742401380000,"open":132.556,"high":132.607,"low":132.556,"close":132.567,"volume":5.400000095367432},{"timestamp":1742401440000,"open":132.557,"high":132.567,"low":132.496,"close":132.537,"volume":5.579999923706055},{"timestamp":1742401500000,"open":132.536,"high":132.546,"low":132.416,"close":132.416,"volume":6.960000038146973},{"timestamp":1742401560000,"open":132.437,"high":132.477,"low":132.406,"close":132.456,"volume":4.980000019073486},{"timestamp":1742401620000,"open":132.456,"high":132.577,"low":132.446,"close":132.477,"volume":8.90999984741211},{"timestamp":1742401680000,"open":132.477,"high":132.537,"low":132.477,"close":132.496,"volume":5.610000133514404},{"timestamp":1742401740000,"open":132.486,"high":132.487,"low":132.426,"close":132.446,"volume":7.139999866485596},{"timestamp":1742401800000,"open":132.447,"high":132.537,"low":132.446,"close":132.507,"volume":5.21999979019165},{"timestamp":1742401860000,"open":132.506,"high":132.517,"low":132.436,"close":132.456,"volume":5.820000171661377},{"timestamp":1742401920000,"open":132.446,"high":132.497,"low":132.446,"close":132.457,"volume":4.5},{"timestamp":1742401980000,"open":132.466,"high":132.527,"low":132.466,"close":132.526,"volume":6.599999904632568},{"timestamp":1742402040000,"open":132.536,"high":132.586,"low":132.506,"close":132.586,"volume":3.2100000381469727},{"timestamp":1742402100000,"open":132.587,"high":132.647,"low":132.567,"close":132.616,"volume":3.869999885559082},{"timestamp":1742402160000,"open":132.617,"high":132.657,"low":132.606,"close":132.617,"volume":3.450000047683716},{"timestamp":1742402220000,"open":132.607,"high":132.657,"low":132.606,"close":132.647,"volume":3.359999895095825},{"timestamp":1742402280000,"open":132.647,"high":132.697,"low":132.646,"close":132.677,"volume":2.1600000858306885},{"timestamp":1742402340000,"open":132.677,"high":132.777,"low":132.677,"close":132.776,"volume":5.639999866485596},{"timestamp":1742402400000,"open":132.786,"high":132.807,"low":132.756,"close":132.787,"volume":5.639999866485596},{"timestamp":1742402460000,"open":132.796,"high":132.837,"low":132.786,"close":132.806,"volume":4.590000152587891},{"timestamp":1742402520000,"open":132.817,"high":132.886,"low":132.777,"close":132.847,"volume":5.190000057220459},{"timestamp":1742402580000,"open":132.847,"high":132.847,"low":132.806,"close":132.817,"volume":2.7300000190734863},{"timestamp":1742402640000,"open":132.806,"high":132.866,"low":132.796,"close":132.856,"volume":6.690000057220459},{"timestamp":1742402700000,"open":132.856,"high":132.877,"low":132.826,"close":132.846,"volume":4.199999809265137},{"timestamp":1742402760000,"open":132.847,"high":132.956,"low":132.836,"close":132.937,"volume":5.880000114440918},{"timestamp":1742402820000,"open":132.936,"high":133.076,"low":132.936,"close":133.016,"volume":5.96999979019165},{"timestamp":1742402880000,"open":133.016,"high":133.086,"low":133.016,"close":133.046,"volume":4.199999809265137},{"timestamp":1742402940000,"open":133.047,"high":133.057,"low":133.016,"close":133.027,"volume":4.199999809265137},{"timestamp":1742403000000,"open":133.026,"high":133.117,"low":133.026,"close":133.097,"volume":4.139999866485596},{"timestamp":1742403060000,"open":133.097,"high":133.106,"low":133.036,"close":133.036,"volume":4.710000038146973},{"timestamp":1742403120000,"open":133.046,"high":133.127,"low":133.046,"close":133.107,"volume":4.050000190734863},{"timestamp":1742403180000,"open":133.126,"high":133.227,"low":133.117,"close":133.227,"volume":6.329999923706055},{"timestamp":1742403240000,"open":133.227,"high":133.296,"low":133.216,"close":133.267,"volume":4.769999980926514},{"timestamp":1742403300000,"open":133.267,"high":133.267,"low":133.207,"close":133.227,"volume":2.8499999046325684},{"timestamp":1742403360000,"open":133.226,"high":133.226,"low":133.106,"close":133.107,"volume":4.260000228881836},{"timestamp":1742403420000,"open":133.107,"high":133.107,"low":133.046,"close":133.066,"volume":5.699999809265137},{"timestamp":1742403480000,"open":133.067,"high":133.076,"low":133.016,"close":133.016,"volume":3.5399999618530273},{"timestamp":1742403540000,"open":133.016,"high":133.057,"low":132.986,"close":133.026,"volume":4.679999828338623},{"timestamp":1742403600000,"open":133.027,"high":133.137,"low":133.027,"close":133.106,"volume":6.78000020980835},{"timestamp":1742403660000,"open":133.097,"high":133.117,"low":133.006,"close":133.007,"volume":4.050000190734863},{"timestamp":1742403720000,"open":133.007,"high":133.007,"low":132.956,"close":132.957,"volume":3.930000066757202},{"timestamp":1742403780000,"open":132.956,"high":133.017,"low":132.947,"close":132.997,"volume":6.869999885559082},{"timestamp":1742403840000,"open":132.987,"high":133.037,"low":132.986,"close":133.037,"volume":2.880000114440918},{"timestamp":1742403900000,"open":133.047,"high":133.087,"low":133.036,"close":133.066,"volume":5.849999904632568},{"timestamp":1742403960000,"open":133.077,"high":133.087,"low":133.026,"close":133.076,"volume":4.650000095367432},{"timestamp":1742404020000,"open":133.097,"high":133.097,"low":133.056,"close":133.096,"volume":3.9600000381469727},{"timestamp":1742404080000,"open":133.096,"high":133.097,"low":132.986,"close":132.986,"volume":3.930000066757202},{"timestamp":1742404140000,"open":132.987,"high":133.076,"low":132.936,"close":133.067,"volume":5.940000057220459},{"timestamp":1742404200000,"open":133.067,"high":133.067,"low":133.027,"close":133.037,"volume":3.9000000953674316},{"timestamp":1742404260000,"open":133.027,"high":133.086,"low":133.016,"close":133.017,"volume":4.440000057220459},{"timestamp":1742404320000,"open":133.016,"high":133.046,"low":132.877,"close":132.897,"volume":5.400000095367432},{"timestamp":1742404380000,"open":132.896,"high":132.956,"low":132.896,"close":132.916,"volume":2.5199999809265137},{"timestamp":1742404440000,"open":132.916,"high":132.917,"low":132.826,"close":132.847,"volume":4.230000019073486},{"timestamp":1742404500000,"open":132.846,"high":132.936,"low":132.846,"close":132.897,"volume":6.03000020980835},{"timestamp":1742404560000,"open":132.907,"high":132.917,"low":132.836,"close":132.867,"volume":6.179999828338623},{"timestamp":1742404620000,"open":132.866,"high":132.926,"low":132.846,"close":132.887,"volume":3.5399999618530273},{"timestamp":1742404680000,"open":132.907,"high":132.947,"low":132.886,"close":132.896,"volume":5.639999866485596},{"timestamp":1742404740000,"open":132.897,"high":132.947,"low":132.896,"close":132.917,"volume":6.420000076293945},{"timestamp":1742404800000,"open":132.916,"high":132.916,"low":132.837,"close":132.906,"volume":5.519999980926514},{"timestamp":1742404860000,"open":132.876,"high":132.887,"low":132.816,"close":132.817,"volume":3.4800000190734863},{"timestamp":1742404920000,"open":132.816,"high":132.937,"low":132.816,"close":132.896,"volume":4.769999980926514},{"timestamp":1742404980000,"open":132.896,"high":132.896,"low":132.847,"close":132.847,"volume":3.690000057220459},{"timestamp":1742405040000,"open":132.836,"high":132.886,"low":132.826,"close":132.867,"volume":4.769999980926514},{"timestamp":1742405100000,"open":132.867,"high":132.887,"low":132.806,"close":132.816,"volume":5.010000228881836},{"timestamp":1742405160000,"open":132.807,"high":132.917,"low":132.796,"close":132.906,"volume":5.849999904632568},{"timestamp":1742405220000,"open":132.917,"high":132.946,"low":132.906,"close":132.946,"volume":6.03000020980835},{"timestamp":1742405280000,"open":132.956,"high":132.956,"low":132.916,"close":132.927,"volume":4.409999847412109},{"timestamp":1742405340000,"open":132.927,"high":132.927,"low":132.847,"close":132.887,"volume":4.739999771118164},{"timestamp":1742405400000,"open":132.876,"high":132.876,"low":132.786,"close":132.786,"volume":6.809999942779541},{"timestamp":1742405460000,"open":132.777,"high":132.797,"low":132.736,"close":132.767,"volume":3.930000066757202},{"timestamp":1742405520000,"open":132.756,"high":132.807,"low":132.746,"close":132.787,"volume":4.619999885559082},{"timestamp":1742405580000,"open":132.787,"high":132.837,"low":132.786,"close":132.786,"volume":3.990000009536743},{"timestamp":1742405640000,"open":132.777,"high":132.827,"low":132.776,"close":132.787,"volume":3.690000057220459},{"timestamp":1742405700000,"open":132.786,"high":132.867,"low":132.786,"close":132.856,"volume":4.409999847412109},{"timestamp":1742405760000,"open":132.866,"high":132.967,"low":132.866,"close":132.937,"volume":4.170000076293945},{"timestamp":1742405820000,"open":132.936,"high":132.976,"low":132.926,"close":132.926,"volume":3.180000066757202},{"timestamp":1742405880000,"open":132.926,"high":132.937,"low":132.846,"close":132.846,"volume":4.5},{"timestamp":1742405940000,"open":132.836,"high":132.867,"low":132.826,"close":132.856,"volume":4.050000190734863},{"timestamp":1742406000000,"open":132.857,"high":132.897,"low":132.837,"close":132.896,"volume":3.4800000190734863},{"timestamp":1742406060000,"open":132.897,"high":132.946,"low":132.876,"close":132.937,"volume":4.769999980926514},{"timestamp":1742406120000,"open":132.947,"high":132.947,"low":132.886,"close":132.896,"volume":3.8399999141693115},{"timestamp":1742406180000,"open":132.907,"high":132.907,"low":132.797,"close":132.807,"volume":3.3299999237060547},{"timestamp":1742406240000,"open":132.807,"high":132.807,"low":132.676,"close":132.716,"volume":5.699999809265137},{"timestamp":1742406300000,"open":132.727,"high":132.757,"low":132.656,"close":132.686,"volume":5.96999979019165},{"timestamp":1742406360000,"open":132.676,"high":132.677,"low":132.576,"close":132.606,"volume":5.699999809265137},{"timestamp":1742406420000,"open":132.596,"high":132.626,"low":132.576,"close":132.576,"volume":3.9600000381469727},{"timestamp":1742406480000,"open":132.597,"high":132.617,"low":132.576,"close":132.576,"volume":4.260000228881836},{"timestamp":1742406540000,"open":132.576,"high":132.637,"low":132.526,"close":132.617,"volume":6.329999923706055},{"timestamp":1742406600000,"open":132.627,"high":132.637,"low":132.586,"close":132.617,"volume":5.670000076293945},{"timestamp":1742406660000,"open":132.617,"high":132.777,"low":132.616,"close":132.767,"volume":3.569999933242798},{"timestamp":1742406720000,"open":132.756,"high":132.777,"low":132.626,"close":132.647,"volume":6.389999866485596},{"timestamp":1742406780000,"open":132.637,"high":132.667,"low":132.606,"close":132.637,"volume":4.800000190734863},{"timestamp":1742406840000,"open":132.627,"high":132.707,"low":132.627,"close":132.707,"volume":3.7799999713897705},{"timestamp":1742406900000,"open":132.706,"high":132.706,"low":132.626,"close":132.626,"volume":2.5799999237060547},{"timestamp":1742406960000,"open":132.616,"high":132.666,"low":132.606,"close":132.637,"volume":4.769999980926514},{"timestamp":1742407020000,"open":132.637,"high":132.657,"low":132.587,"close":132.596,"volume":5.96999979019165},{"timestamp":1742407080000,"open":132.616,"high":132.637,"low":132.526,"close":132.536,"volume":6.960000038146973},{"timestamp":1742407140000,"open":132.536,"high":132.577,"low":132.446,"close":132.446,"volume":7.320000171661377},{"timestamp":1742407200000,"open":132.447,"high":132.677,"low":132.056,"close":132.677,"volume":17.489999771118164},{"timestamp":1742407260000,"open":132.677,"high":132.687,"low":132.156,"close":132.156,"volume":19.5},{"timestamp":1742407320000,"open":132.186,"high":132.377,"low":132.106,"close":132.337,"volume":10.770000457763672},{"timestamp":1742407380000,"open":132.337,"high":132.587,"low":132.316,"close":132.497,"volume":14.3100004196167},{"timestamp":1742407440000,"open":132.497,"high":132.626,"low":132.396,"close":132.586,"volume":13.380000114440918},{"timestamp":1742407500000,"open":132.586,"high":132.586,"low":132.156,"close":132.196,"volume":16.979999542236328},{"timestamp":1742407560000,"open":132.206,"high":132.326,"low":132.166,"close":132.256,"volume":12.239999771118164},{"timestamp":1742407620000,"open":132.266,"high":132.557,"low":132.266,"close":132.547,"volume":18.989999771118164},{"timestamp":1742407680000,"open":132.537,"high":132.597,"low":132.507,"close":132.516,"volume":10.319999694824219},{"timestamp":1742407740000,"open":132.516,"high":132.657,"low":132.507,"close":132.617,"volume":12.359999656677246},{"timestamp":1742407800000,"open":132.617,"high":132.716,"low":132.577,"close":132.706,"volume":15.779999732971191},{"timestamp":1742407860000,"open":132.707,"high":132.767,"low":132.586,"close":132.606,"volume":14.880000114440918},{"timestamp":1742407920000,"open":132.617,"high":132.717,"low":132.606,"close":132.717,"volume":13.170000076293945},{"timestamp":1742407980000,"open":132.727,"high":132.767,"low":132.556,"close":132.556,"volume":16.530000686645508},{"timestamp":1742408040000,"open":132.557,"high":132.706,"low":132.557,"close":132.666,"volume":6.929999828338623},{"timestamp":1742408100000,"open":132.686,"high":132.697,"low":132.646,"close":132.646,"volume":9.0600004196167},{"timestamp":1742408160000,"open":132.646,"high":132.777,"low":132.646,"close":132.686,"volume":11.520000457763672},{"timestamp":1742408220000,"open":132.686,"high":132.766,"low":132.676,"close":132.766,"volume":7.710000038146973},{"timestamp":1742408280000,"open":132.767,"high":132.846,"low":132.756,"close":132.776,"volume":9.989999771118164},{"timestamp":1742408340000,"open":132.776,"high":132.867,"low":132.766,"close":132.807,"volume":4.679999828338623},{"timestamp":1742408400000,"open":132.797,"high":132.867,"low":132.766,"close":132.767,"volume":7.260000228881836},{"timestamp":1742408460000,"open":132.756,"high":132.817,"low":132.756,"close":132.786,"volume":5.820000171661377},{"timestamp":1742408520000,"open":132.786,"high":132.926,"low":132.776,"close":132.906,"volume":9.449999809265137},{"timestamp":1742408580000,"open":132.896,"high":132.917,"low":132.796,"close":132.916,"volume":7.710000038146973},{"timestamp":1742408640000,"open":132.907,"high":132.927,"low":132.786,"close":132.786,"volume":9.479999542236328},{"timestamp":1742408700000,"open":132.786,"high":132.836,"low":132.766,"close":132.767,"volume":7.889999866485596},{"timestamp":1742408760000,"open":132.766,"high":132.826,"low":132.736,"close":132.816,"volume":7.679999828338623},{"timestamp":1742408820000,"open":132.817,"high":132.836,"low":132.746,"close":132.756,"volume":8.489999771118164},{"timestamp":1742408880000,"open":132.756,"high":132.756,"low":132.567,"close":132.567,"volume":6.449999809265137},{"timestamp":1742408940000,"open":132.567,"high":132.687,"low":132.557,"close":132.676,"volume":9.989999771118164},{"timestamp":1742409000000,"open":132.676,"high":132.866,"low":132.666,"close":132.847,"volume":8.279999732971191},{"timestamp":1742409060000,"open":132.846,"high":132.987,"low":132.846,"close":132.987,"volume":12.75},{"timestamp":1742409120000,"open":132.967,"high":133.176,"low":132.966,"close":133.127,"volume":11.369999885559082},{"timestamp":1742409180000,"open":133.127,"high":133.147,"low":132.946,"close":132.946,"volume":14.279999732971191},{"timestamp":1742409240000,"open":132.937,"high":133.057,"low":132.876,"close":132.997,"volume":14.640000343322754},{"timestamp":1742409300000,"open":132.997,"high":133.127,"low":132.987,"close":133.036,"volume":12.239999771118164},{"timestamp":1742409360000,"open":133.036,"high":133.116,"low":132.996,"close":133.007,"volume":8.699999809265137},{"timestamp":1742409420000,"open":133.026,"high":133.097,"low":133.006,"close":133.037,"volume":8.729999542236328},{"timestamp":1742409480000,"open":133.037,"high":133.056,"low":132.866,"close":132.937,"volume":12.029999732971191},{"timestamp":1742409540000,"open":132.936,"high":133.017,"low":132.886,"close":132.916,"volume":15.539999961853027},{"timestamp":1742409600000,"open":132.917,"high":132.997,"low":132.916,"close":132.916,"volume":16.649999618530273},{"timestamp":1742409660000,"open":132.926,"high":133.127,"low":132.916,"close":133.097,"volume":14.729999542236328},{"timestamp":1742409720000,"open":133.096,"high":133.207,"low":132.996,"close":133.067,"volume":14.670000076293945},{"timestamp":1742409780000,"open":133.096,"high":133.197,"low":133.027,"close":133.186,"volume":10.680000305175781},{"timestamp":1742409840000,"open":133.196,"high":133.257,"low":133.126,"close":133.197,"volume":12.84000015258789},{"timestamp":1742409900000,"open":133.197,"high":133.236,"low":133.096,"close":133.096,"volume":13.5},{"timestamp":1742409960000,"open":133.107,"high":133.166,"low":133.056,"close":133.126,"volume":12.09000015258789},{"timestamp":1742410020000,"open":133.157,"high":133.207,"low":133.086,"close":133.186,"volume":10.949999809265137},{"timestamp":1742410080000,"open":133.187,"high":133.217,"low":133.126,"close":133.126,"volume":10.529999732971191},{"timestamp":1742410140000,"open":133.127,"high":133.226,"low":133.076,"close":133.076,"volume":11.039999961853027},{"timestamp":1742410200000,"open":133.106,"high":133.277,"low":133.106,"close":133.237,"volume":11.100000381469727},{"timestamp":1742410260000,"open":133.237,"high":133.347,"low":133.196,"close":133.326,"volume":10.380000114440918},{"timestamp":1742410320000,"open":133.326,"high":133.497,"low":133.306,"close":133.456,"volume":12.930000305175781},{"timestamp":1742410380000,"open":133.467,"high":133.676,"low":133.466,"close":133.636,"volume":17.1299991607666},{"timestamp":1742410440000,"open":133.666,"high":133.677,"low":133.466,"close":133.486,"volume":15.180000305175781},{"timestamp":1742410500000,"open":133.486,"high":133.617,"low":133.436,"close":133.616,"volume":7.590000152587891},{"timestamp":1742410560000,"open":133.616,"high":133.666,"low":133.567,"close":133.617,"volume":10.529999732971191},{"timestamp":1742410620000,"open":133.616,"high":133.687,"low":133.597,"close":133.606,"volume":13.109999656677246},{"timestamp":1742410680000,"open":133.616,"high":133.637,"low":133.486,"close":133.527,"volume":12.630000114440918},{"timestamp":1742410740000,"open":133.537,"high":133.597,"low":133.526,"close":133.587,"volume":8.399999618530273},{"timestamp":1742410800000,"open":133.587,"high":133.737,"low":133.546,"close":133.726,"volume":16.079999923706055},{"timestamp":1742410860000,"open":133.737,"high":133.757,"low":133.596,"close":133.627,"volume":15.029999732971191},{"timestamp":1742410920000,"open":133.626,"high":133.697,"low":133.606,"close":133.627,"volume":10.710000038146973},{"timestamp":1742410980000,"open":133.636,"high":133.687,"low":133.556,"close":133.656,"volume":9.569999694824219},{"timestamp":1742411040000,"open":133.677,"high":133.726,"low":133.606,"close":133.706,"volume":11.34000015258789},{"timestamp":1742411100000,"open":133.697,"high":133.737,"low":133.616,"close":133.637,"volume":8.819999694824219},{"timestamp":1742411160000,"open":133.636,"high":133.677,"low":133.597,"close":133.597,"volume":6.300000190734863},{"timestamp":1742411220000,"open":133.606,"high":133.707,"low":133.606,"close":133.706,"volume":11.279999732971191},{"timestamp":1742411280000,"open":133.707,"high":133.797,"low":133.666,"close":133.776,"volume":10.020000457763672},{"timestamp":1742411340000,"open":133.777,"high":133.837,"low":133.736,"close":133.787,"volume":12.300000190734863},{"timestamp":1742411400000,"open":133.767,"high":133.867,"low":133.767,"close":133.826,"volume":13.229999542236328},{"timestamp":1742411460000,"open":133.827,"high":133.856,"low":133.776,"close":133.806,"volume":9.8100004196167},{"timestamp":1742411520000,"open":133.807,"high":133.866,"low":133.736,"close":133.757,"volume":13.050000190734863},{"timestamp":1742411580000,"open":133.777,"high":133.797,"low":133.736,"close":133.777,"volume":7.889999866485596},{"timestamp":1742411640000,"open":133.776,"high":133.877,"low":133.756,"close":133.876,"volume":10.229999542236328},{"timestamp":1742411700000,"open":133.877,"high":134.006,"low":133.877,"close":133.987,"volume":8.010000228881836},{"timestamp":1742411760000,"open":133.986,"high":134.036,"low":133.916,"close":133.927,"volume":9.270000457763672},{"timestamp":1742411820000,"open":133.917,"high":133.987,"low":133.886,"close":133.967,"volume":7.949999809265137},{"timestamp":1742411880000,"open":133.966,"high":133.966,"low":133.806,"close":133.806,"volume":8.970000267028809},{"timestamp":1742411940000,"open":133.807,"high":133.887,"low":133.776,"close":133.786,"volume":13.079999923706055},{"timestamp":1742412000000,"open":133.796,"high":133.837,"low":133.696,"close":133.697,"volume":13.59000015258789},{"timestamp":1742412060000,"open":133.696,"high":133.777,"low":133.646,"close":133.777,"volume":9.539999961853027},{"timestamp":1742412120000,"open":133.787,"high":133.877,"low":133.787,"close":133.807,"volume":8.609999656677246},{"timestamp":1742412180000,"open":133.806,"high":133.837,"low":133.716,"close":133.816,"volume":10.170000076293945},{"timestamp":1742412240000,"open":133.816,"high":133.887,"low":133.796,"close":133.866,"volume":13.140000343322754},{"timestamp":1742412300000,"open":133.867,"high":133.917,"low":133.796,"close":133.877,"volume":8.90999984741211},{"timestamp":1742412360000,"open":133.887,"high":133.887,"low":133.727,"close":133.727,"volume":8.819999694824219},{"timestamp":1742412420000,"open":133.737,"high":133.737,"low":133.436,"close":133.476,"volume":13.319999694824219},{"timestamp":1742412480000,"open":133.477,"high":133.666,"low":133.476,"close":133.477,"volume":15.720000267028809},{"timestamp":1742412540000,"open":133.476,"high":133.597,"low":133.436,"close":133.577,"volume":11.100000381469727},{"timestamp":1742412600000,"open":133.577,"high":133.717,"low":133.546,"close":133.666,"volume":12.149999618530273},{"timestamp":1742412660000,"open":133.666,"high":133.687,"low":133.546,"close":133.597,"volume":13.829999923706055},{"timestamp":1742412720000,"open":133.597,"high":133.737,"low":133.586,"close":133.647,"volume":11.399999618530273},{"timestamp":1742412780000,"open":133.637,"high":133.746,"low":133.637,"close":133.736,"volume":9.989999771118164},{"timestamp":1742412840000,"open":133.737,"high":133.756,"low":133.636,"close":133.687,"volume":9.989999771118164},{"timestamp":1742412900000,"open":133.687,"high":133.687,"low":133.477,"close":133.496,"volume":13.380000114440918},{"timestamp":1742412960000,"open":133.477,"high":133.696,"low":133.466,"close":133.696,"volume":9.75},{"timestamp":1742413020000,"open":133.677,"high":133.697,"low":133.636,"close":133.667,"volume":9.359999656677246},{"timestamp":1742413080000,"open":133.676,"high":133.686,"low":133.636,"close":133.646,"volume":9.720000267028809},{"timestamp":1742413140000,"open":133.647,"high":133.697,"low":133.616,"close":133.616,"volume":13.40999984741211},{"timestamp":1742413200000,"open":133.617,"high":133.797,"low":133.606,"close":133.716,"volume":10.4399995803833},{"timestamp":1742413260000,"open":133.727,"high":133.837,"low":133.706,"close":133.817,"volume":12},{"timestamp":1742413320000,"open":133.816,"high":133.826,"low":133.676,"close":133.706,"volume":11.699999809265137},{"timestamp":1742413380000,"open":133.707,"high":133.817,"low":133.676,"close":133.797,"volume":12.239999771118164},{"timestamp":1742413440000,"open":133.796,"high":133.947,"low":133.796,"close":133.926,"volume":12.029999732971191},{"timestamp":1742413500000,"open":133.927,"high":133.927,"low":133.826,"close":133.837,"volume":11.729999542236328},{"timestamp":1742413560000,"open":133.826,"high":133.847,"low":133.776,"close":133.806,"volume":15.149999618530273},{"timestamp":1742413620000,"open":133.806,"high":133.937,"low":133.806,"close":133.896,"volume":9.930000305175781},{"timestamp":1742413680000,"open":133.886,"high":133.886,"low":133.786,"close":133.827,"volume":10.380000114440918},{"timestamp":1742413740000,"open":133.837,"high":133.847,"low":133.666,"close":133.757,"volume":10.529999732971191},{"timestamp":1742413800000,"open":133.746,"high":133.747,"low":133.456,"close":133.497,"volume":13.680000305175781},{"timestamp":1742413860000,"open":133.487,"high":133.617,"low":133.386,"close":133.617,"volume":10.5600004196167},{"timestamp":1742413920000,"open":133.586,"high":133.647,"low":133.476,"close":133.506,"volume":10.859999656677246},{"timestamp":1742413980000,"open":133.506,"high":133.657,"low":133.466,"close":133.627,"volume":14.90999984741211},{"timestamp":1742414040000,"open":133.626,"high":133.667,"low":133.526,"close":133.656,"volume":13.319999694824219},{"timestamp":1742414100000,"open":133.666,"high":133.666,"low":133.427,"close":133.427,"volume":11.729999542236328},{"timestamp":1742414160000,"open":133.426,"high":133.437,"low":133.337,"close":133.416,"volume":10.920000076293945},{"timestamp":1742414220000,"open":133.407,"high":133.407,"low":133.326,"close":133.357,"volume":10.079999923706055},{"timestamp":1742414280000,"open":133.357,"high":133.367,"low":133.296,"close":133.337,"volume":9.329999923706055},{"timestamp":1742414340000,"open":133.326,"high":133.377,"low":133.306,"close":133.327,"volume":17.1299991607666}]