[{"timestamp":1742391000000,"open":252.138,"high":253.008,"low":252.138,"close":252.308,"volume":0.06870000064373016},{"timestamp":1742391060000,"open":252.738,"high":253.008,"low":252.258,"close":253.008,"volume":0.06780000030994415},{"timestamp":1742391120000,"open":253.688,"high":254.678,"low":252.688,"close":253.498,"volume":0.4878000020980835},{"timestamp":1742391180000,"open":254.318,"high":254.548,"low":254.318,"close":254.318,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":254.448,"high":254.448,"low":253.498,"close":253.498,"volume":0.18479999899864197},{"timestamp":1742391300000,"open":253.498,"high":255.988,"low":253.498,"close":255.468,"volume":0.3953999876976013},{"timestamp":1742391360000,"open":255.468,"high":255.468,"low":253.658,"close":253.658,"volume":0.28619998693466187},{"timestamp":1742391420000,"open":254.618,"high":254.678,"low":254.618,"close":254.678,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":254.678,"high":255.208,"low":254.028,"close":255.028,"volume":0.20069999992847443},{"timestamp":1742391540000,"open":255.438,"high":256.478,"low":254.968,"close":255.848,"volume":0.26159998774528503},{"timestamp":1742391600000,"open":255.848,"high":255.848,"low":255.848,"close":255.848,"volume":0.09239999949932098},{"timestamp":1742391660000,"open":255.848,"high":255.848,"low":255.848,"close":255.848,"volume":0.10559999942779541},{"timestamp":1742391720000,"open":255.848,"high":255.848,"low":254.258,"close":254.718,"volume":0.28380000591278076},{"timestamp":1742391780000,"open":254.258,"high":254.258,"low":253.638,"close":253.638,"volume":0.21119999885559082},{"timestamp":1742391840000,"open":253.638,"high":254.378,"low":253.498,"close":253.908,"volume":0.2393999993801117},{"timestamp":1742391900000,"open":253.908,"high":254.598,"low":253.498,"close":254.598,"volume":0.09600000083446503},{"timestamp":1742391960000,"open":253.498,"high":254.908,"low":253.498,"close":254.618,"volume":0.09600000083446503},{"timestamp":1742392020000,"open":254.978,"high":254.978,"low":253.638,"close":254.498,"volume":0.14790000021457672},{"timestamp":1742392080000,"open":254.718,"high":255.108,"low":254.498,"close":254.728,"volume":0.06870000064373016},{"timestamp":1742392140000,"open":255.238,"high":255.408,"low":255.238,"close":255.408,"volume":0.093299999833107},{"timestamp":1742392200000,"open":255.518,"high":255.518,"low":255.508,"close":255.518,"volume":0.07919999957084656},{"timestamp":1742392260000,"open":255.748,"high":255.958,"low":255.518,"close":255.958,"volume":0.093299999833107},{"timestamp":1742392320000,"open":255.848,"high":255.848,"low":255.848,"close":255.848,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":256.138,"high":256.478,"low":255.848,"close":256.068,"volume":0.06780000030994415},{"timestamp":1742392440000,"open":256.068,"high":257.348,"low":256.068,"close":257.138,"volume":0.27239999175071716},{"timestamp":1742392500000,"open":257.138,"high":257.138,"low":256.488,"close":256.488,"volume":0.25440001487731934},{"timestamp":1742392560000,"open":256.598,"high":256.598,"low":256.488,"close":256.488,"volume":0.052799999713897705},{"timestamp":1742392620000,"open":256.488,"high":256.528,"low":256.488,"close":256.528,"volume":0.04050000011920929},{"timestamp":1742392680000,"open":256.528,"high":256.738,"low":256.488,"close":256.488,"volume":0.15839999914169312},{"timestamp":1742392740000,"open":256.638,"high":256.828,"low":256.488,"close":256.488,"volume":0.06689999997615814},{"timestamp":1742392800000,"open":256.488,"high":257.028,"low":256.488,"close":257.028,"volume":0.06780000030994415},{"timestamp":1742392860000,"open":257.228,"high":257.228,"low":256.888,"close":256.888,"volume":0.13289999961853027},{"timestamp":1742392920000,"open":256.918,"high":256.988,"low":256.918,"close":256.988,"volume":0.10649999976158142},{"timestamp":1742392980000,"open":256.988,"high":257.348,"low":256.988,"close":256.988,"volume":0.053700000047683716},{"timestamp":1742393040000,"open":257.158,"high":257.608,"low":257.158,"close":257.608,"volume":0.10740000009536743},{"timestamp":1742393100000,"open":257.608,"high":257.608,"low":257.348,"close":257.368,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":257.368,"high":257.838,"low":257.328,"close":257.748,"volume":0.0494999997317791},{"timestamp":1742393220000,"open":257.968,"high":258.288,"low":257.748,"close":258.128,"volume":0.05460000038146973},{"timestamp":1742393280000,"open":257.988,"high":257.988,"low":257.818,"close":257.818,"volume":0.13680000603199005},{"timestamp":1742393340000,"open":257.848,"high":257.948,"low":257.848,"close":257.848,"volume":0.0494999997317791},{"timestamp":1742393400000,"open":257.938,"high":257.938,"low":257.938,"close":257.938,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":257.848,"high":258.188,"low":257.848,"close":257.848,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":258.198,"high":258.198,"low":257.848,"close":257.938,"volume":0.08100000023841858},{"timestamp":1742393580000,"open":258.188,"high":258.298,"low":257.938,"close":258.108,"volume":0.06870000064373016},{"timestamp":1742393640000,"open":258.108,"high":258.378,"low":258.108,"close":258.378,"volume":0.094200000166893},{"timestamp":1742393700000,"open":258.378,"high":258.678,"low":258.378,"close":258.488,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":258.488,"high":258.488,"low":258.208,"close":258.208,"volume":0.11940000206232071},{"timestamp":1742393820000,"open":258.208,"high":258.208,"low":258.208,"close":258.208,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":258.398,"high":258.398,"low":258.298,"close":258.298,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":258.448,"high":258.668,"low":258.448,"close":258.668,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":258.648,"high":258.768,"low":258.648,"close":258.768,"volume":0.1460999995470047},{"timestamp":1742394060000,"open":258.748,"high":258.778,"low":258.728,"close":258.728,"volume":0.11969999969005585},{"timestamp":1742394120000,"open":258.728,"high":258.978,"low":258.728,"close":258.888,"volume":0.1356000006198883},{"timestamp":1742394180000,"open":258.888,"high":258.888,"low":258.888,"close":258.888,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":258.888,"high":259.038,"low":258.888,"close":258.888,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":258.888,"high":258.888,"low":258.488,"close":258.488,"volume":0.14669999480247498},{"timestamp":1742394360000,"open":258.598,"high":258.838,"low":258.598,"close":258.708,"volume":0.053700000047683716},{"timestamp":1742394420000,"open":258.698,"high":258.818,"low":258.698,"close":258.758,"volume":0.10559999942779541},{"timestamp":1742394480000,"open":258.758,"high":259.018,"low":258.758,"close":258.828,"volume":0.09510000050067902},{"timestamp":1742394540000,"open":258.848,"high":258.988,"low":258.738,"close":258.988,"volume":0.1460999995470047},{"timestamp":1742394600000,"open":258.738,"high":258.868,"low":258.738,"close":258.738,"volume":0.09239999949932098},{"timestamp":1742394660000,"open":258.738,"high":258.738,"low":258.708,"close":258.708,"volume":0.08820000290870667},{"timestamp":1742394720000,"open":258.708,"high":258.788,"low":258.698,"close":258.788,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":258.698,"high":259.238,"low":258.698,"close":259.028,"volume":0.19470000267028809},{"timestamp":1742394840000,"open":259.098,"high":259.338,"low":259.098,"close":259.178,"volume":0.11969999969005585},{"timestamp":1742394900000,"open":259.178,"high":259.178,"low":259.018,"close":259.018,"volume":0.11460000276565552},{"timestamp":1742394960000,"open":258.808,"high":258.808,"low":258.718,"close":258.718,"volume":0.11879999935626984},{"timestamp":1742395020000,"open":258.718,"high":259.098,"low":258.718,"close":259.098,"volume":0.1875},{"timestamp":1742395080000,"open":259.098,"high":259.098,"low":258.858,"close":258.858,"volume":0.19859999418258667},{"timestamp":1742395140000,"open":258.858,"high":259.208,"low":258.858,"close":258.888,"volume":0.13289999961853027},{"timestamp":1742395200000,"open":258.888,"high":258.928,"low":258.888,"close":258.928,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":258.928,"high":259.328,"low":258.888,"close":258.888,"volume":0.3012000024318695},{"timestamp":1742395320000,"open":259.108,"high":259.138,"low":258.718,"close":258.718,"volume":0.16110000014305115},{"timestamp":1742395380000,"open":258.698,"high":258.698,"low":258.488,"close":258.568,"volume":0.13289999961853027},{"timestamp":1742395440000,"open":258.568,"high":258.698,"low":258.568,"close":258.648,"volume":0.093299999833107},{"timestamp":1742395500000,"open":258.648,"high":258.958,"low":258.648,"close":258.788,"volume":0.1988999992609024},{"timestamp":1742395560000,"open":258.648,"high":258.788,"low":258.648,"close":258.768,"volume":0.28619998693466187},{"timestamp":1742395620000,"open":259.048,"high":259.298,"low":258.488,"close":259.058,"volume":0.18240000307559967},{"timestamp":1742395680000,"open":259.218,"high":259.258,"low":259.058,"close":259.058,"volume":0.06270000338554382},{"timestamp":1742395740000,"open":259.058,"high":259.218,"low":259.058,"close":259.218,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":259.238,"high":259.348,"low":259.238,"close":259.238,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":259.368,"high":259.368,"low":259.368,"close":259.368,"volume":0.04050000011920929},{"timestamp":1742395920000,"open":259.238,"high":259.278,"low":259.228,"close":259.228,"volume":0.1451999992132187},{"timestamp":1742395980000,"open":259.238,"high":259.238,"low":258.908,"close":258.908,"volume":0.18479999899864197},{"timestamp":1742396040000,"open":258.908,"high":259.088,"low":258.908,"close":258.958,"volume":0.10140000283718109},{"timestamp":1742396100000,"open":258.958,"high":258.958,"low":258.208,"close":258.548,"volume":0.11969999969005585},{"timestamp":1742396160000,"open":258.448,"high":258.828,"low":258.448,"close":258.768,"volume":0.09510000050067902},{"timestamp":1742396220000,"open":258.648,"high":259.008,"low":258.648,"close":259.008,"volume":0.094200000166893},{"timestamp":1742396280000,"open":259.008,"high":259.008,"low":259.008,"close":259.008,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":259.008,"high":259.008,"low":259.008,"close":259.008,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":259.008,"high":259.098,"low":258.978,"close":258.988,"volume":0.12780000269412994},{"timestamp":1742396460000,"open":258.978,"high":258.978,"low":258.978,"close":258.978,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":259.088,"high":259.088,"low":258.978,"close":258.978,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":258.978,"high":258.978,"low":258.978,"close":258.978,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":258.978,"high":258.978,"low":258.838,"close":258.838,"volume":0.07590000331401825},{"timestamp":1742396700000,"open":258.648,"high":258.648,"low":258.648,"close":258.648,"volume":0.07919999957084656},{"timestamp":1742396760000,"open":258.648,"high":258.838,"low":258.648,"close":258.748,"volume":0.08190000057220459},{"timestamp":1742396820000,"open":258.748,"high":259.208,"low":258.748,"close":259.208,"volume":0.13289999961853027},{"timestamp":1742396880000,"open":259.378,"high":259.378,"low":259.208,"close":259.208,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":259.338,"high":259.448,"low":259.338,"close":259.448,"volume":0.05460000038146973},{"timestamp":1742397000000,"open":259.608,"high":259.608,"low":259.448,"close":259.448,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":259.458,"high":259.588,"low":259.448,"close":259.588,"volume":0.093299999833107},{"timestamp":1742397120000,"open":259.648,"high":259.648,"low":259.568,"close":259.568,"volume":0.04050000011920929},{"timestamp":1742397180000,"open":259.578,"high":259.578,"low":259.548,"close":259.548,"volume":0.03629999980330467},{"timestamp":1742397240000,"open":259.668,"high":259.758,"low":259.548,"close":259.588,"volume":0.11460000276565552},{"timestamp":1742397300000,"open":259.588,"high":259.598,"low":259.208,"close":259.208,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":259.188,"high":259.188,"low":259.148,"close":259.148,"volume":0.11879999935626984},{"timestamp":1742397420000,"open":259.028,"high":259.028,"low":259.028,"close":259.028,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":259.028,"high":259.038,"low":259.028,"close":259.038,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":259.038,"high":259.038,"low":258.398,"close":258.928,"volume":0.11550000309944153},{"timestamp":1742397600000,"open":258.928,"high":258.928,"low":258.928,"close":258.928,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":258.928,"high":259.168,"low":258.928,"close":259.118,"volume":0.10649999976158142},{"timestamp":1742397720000,"open":259.118,"high":259.478,"low":259.118,"close":259.478,"volume":0.09239999949932098},{"timestamp":1742397780000,"open":259.538,"high":259.558,"low":259.478,"close":259.478,"volume":0.0494999997317791},{"timestamp":1742397840000,"open":259.588,"high":259.588,"low":259.478,"close":259.478,"volume":0.10559999942779541},{"timestamp":1742397900000,"open":259.478,"high":259.498,"low":259.478,"close":259.498,"volume":0.10559999942779541},{"timestamp":1742397960000,"open":259.498,"high":259.508,"low":259.498,"close":259.508,"volume":0.11879999935626984},{"timestamp":1742398020000,"open":259.508,"high":259.598,"low":259.508,"close":259.598,"volume":0.22439999878406525},{"timestamp":1742398080000,"open":259.578,"high":259.598,"low":259.578,"close":259.578,"volume":0.2639999985694885},{"timestamp":1742398140000,"open":259.588,"high":259.728,"low":259.498,"close":259.498,"volume":0.1460999995470047},{"timestamp":1742398200000,"open":259.768,"high":259.778,"low":259.768,"close":259.778,"volume":0.1460999995470047},{"timestamp":1742398320000,"open":260.122,"high":260.168,"low":259.768,"close":259.938,"volume":0.13379999995231628},{"timestamp":1742398380000,"open":260.188,"high":260.448,"low":260.188,"close":260.378,"volume":0.061799999326467514},{"timestamp":1742398440000,"open":260.378,"high":260.378,"low":260.278,"close":260.288,"volume":0.1979999989271164},{"timestamp":1742398500000,"open":260.408,"high":260.408,"low":259.988,"close":260.088,"volume":0.3102000057697296},{"timestamp":1742398560000,"open":260.088,"high":260.088,"low":260.088,"close":260.088,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":260.088,"high":260.088,"low":260.088,"close":260.088,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":259.988,"high":260.028,"low":259.918,"close":260.028,"volume":0.07590000331401825},{"timestamp":1742398740000,"open":260.028,"high":260.188,"low":259.988,"close":259.988,"volume":0.1551000028848648},{"timestamp":1742398800000,"open":260.188,"high":260.188,"low":259.988,"close":259.988,"volume":0.07919999957084656},{"timestamp":1742398860000,"open":259.988,"high":260.158,"low":259.988,"close":260.158,"volume":0.053700000047683716},{"timestamp":1742398920000,"open":260.158,"high":260.328,"low":260.028,"close":260.188,"volume":0.12960000336170197},{"timestamp":1742398980000,"open":260.258,"high":260.318,"low":260.258,"close":260.318,"volume":0.027300000190734863},{"timestamp":1742399040000,"open":260.468,"high":260.558,"low":260.348,"close":260.538,"volume":0.10320000350475311},{"timestamp":1742399100000,"open":260.438,"high":260.588,"low":260.338,"close":260.338,"volume":0.1761000007390976},{"timestamp":1742399160000,"open":260.338,"high":260.648,"low":260.338,"close":260.648,"volume":0.10740000009536743},{"timestamp":1742399220000,"open":260.648,"high":260.688,"low":260.528,"close":260.538,"volume":0.23849999904632568},{"timestamp":1742399280000,"open":260.538,"high":260.658,"low":260.538,"close":260.538,"volume":0.1023000031709671},{"timestamp":1742399340000,"open":260.568,"high":260.788,"low":260.568,"close":260.628,"volume":0.1460999995470047},{"timestamp":1742399400000,"open":260.758,"high":260.788,"low":260.638,"close":260.708,"volume":0.18150000274181366},{"timestamp":1742399460000,"open":260.708,"high":260.828,"low":260.708,"close":260.708,"volume":0.17159999907016754},{"timestamp":1742399520000,"open":260.798,"high":260.938,"low":260.668,"close":260.808,"volume":0.27810001373291016},{"timestamp":1742399580000,"open":260.808,"high":260.968,"low":260.808,"close":260.938,"volume":0.13379999995231628},{"timestamp":1742399640000,"open":260.888,"high":261.138,"low":260.888,"close":261.018,"volume":0.17430000007152557},{"timestamp":1742399700000,"open":261.018,"high":261.318,"low":261.018,"close":261.298,"volume":0.188400000333786},{"timestamp":1742399760000,"open":261.308,"high":261.558,"low":261.308,"close":261.418,"volume":0.1469999998807907},{"timestamp":1742399820000,"open":261.418,"high":261.438,"low":261.338,"close":261.438,"volume":0.18060000240802765},{"timestamp":1742399880000,"open":261.458,"high":261.648,"low":261.458,"close":261.528,"volume":0.1988999992609024},{"timestamp":1742399940000,"open":261.678,"high":261.708,"low":261.578,"close":261.608,"volume":0.13289999961853027},{"timestamp":1742400000000,"open":261.608,"high":261.608,"low":261.198,"close":261.198,"volume":0.18209999799728394},{"timestamp":1742400060000,"open":261.198,"high":261.528,"low":261.198,"close":261.448,"volume":0.2526000142097473},{"timestamp":1742400120000,"open":261.218,"high":261.728,"low":261.218,"close":261.578,"volume":0.17010000348091125},{"timestamp":1742400180000,"open":261.578,"high":261.718,"low":261.428,"close":261.718,"volume":0.2160000056028366},{"timestamp":1742400240000,"open":261.368,"high":261.728,"low":261.368,"close":261.568,"volume":0.26969999074935913},{"timestamp":1742400300000,"open":261.568,"high":261.868,"low":261.568,"close":261.788,"volume":0.27480000257492065},{"timestamp":1742400360000,"open":261.748,"high":261.898,"low":261.738,"close":261.818,"volume":0.31349998712539673},{"timestamp":1742400420000,"open":261.808,"high":261.988,"low":261.778,"close":261.848,"volume":0.1932000070810318},{"timestamp":1742400480000,"open":261.858,"high":261.858,"low":261.778,"close":261.858,"volume":0.11969999969005585},{"timestamp":1742400540000,"open":261.858,"high":261.858,"low":261.758,"close":261.768,"volume":0.15839999914169312},{"timestamp":1742400600000,"open":261.818,"high":261.818,"low":261.558,"close":261.558,"volume":0.18629999458789825},{"timestamp":1742400660000,"open":261.558,"high":261.648,"low":261.558,"close":261.568,"volume":0.1551000028848648},{"timestamp":1742400720000,"open":261.558,"high":261.558,"low":261.368,"close":261.408,"volume":0.16740000247955322},{"timestamp":1742400780000,"open":261.268,"high":261.398,"low":261.118,"close":261.248,"volume":0.2079000025987625},{"timestamp":1742400840000,"open":261.328,"high":261.408,"low":261.328,"close":261.358,"volume":0.08009999990463257},{"timestamp":1742400900000,"open":261.308,"high":261.428,"low":261.298,"close":261.358,"volume":0.15929999947547913},{"timestamp":1742400960000,"open":261.358,"high":261.358,"low":261.258,"close":261.298,"volume":0.18150000274181366},{"timestamp":1742401020000,"open":261.298,"high":261.298,"low":260.868,"close":260.948,"volume":0.1542000025510788},{"timestamp":1742401080000,"open":260.948,"high":260.948,"low":260.438,"close":260.738,"volume":0.21449999511241913},{"timestamp":1742401140000,"open":260.648,"high":260.868,"low":260.648,"close":260.838,"volume":0.08009999990463257},{"timestamp":1742401200000,"open":260.648,"high":260.648,"low":260.648,"close":260.648,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":260.648,"high":260.788,"low":260.648,"close":260.738,"volume":0.11879999935626984},{"timestamp":1742401320000,"open":260.738,"high":260.938,"low":260.738,"close":260.848,"volume":0.11969999969005585},{"timestamp":1742401380000,"open":260.858,"high":261.158,"low":260.858,"close":261.078,"volume":0.14790000021457672},{"timestamp":1742401440000,"open":261.068,"high":261.068,"low":260.648,"close":260.648,"volume":0.12030000239610672},{"timestamp":1742401500000,"open":260.648,"high":260.858,"low":260.648,"close":260.648,"volume":0.17339999973773956},{"timestamp":1742401560000,"open":260.548,"high":260.768,"low":260.548,"close":260.768,"volume":0.17159999907016754},{"timestamp":1742401620000,"open":260.848,"high":260.928,"low":260.768,"close":260.768,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":260.808,"high":260.818,"low":260.768,"close":260.768,"volume":0.06599999964237213},{"timestamp":1742401800000,"open":260.768,"high":260.768,"low":260.718,"close":260.768,"volume":0.10559999942779541},{"timestamp":1742401860000,"open":260.768,"high":260.768,"low":260.768,"close":260.768,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":260.778,"high":260.788,"low":260.778,"close":260.788,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":260.588,"high":260.688,"low":260.568,"close":260.578,"volume":0.10649999976158142},{"timestamp":1742402040000,"open":260.538,"high":260.588,"low":260.528,"close":260.538,"volume":0.07590000331401825},{"timestamp":1742402100000,"open":260.588,"high":260.598,"low":260.538,"close":260.538,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":260.538,"high":260.598,"low":260.538,"close":260.568,"volume":0.06780000030994415},{"timestamp":1742402220000,"open":260.568,"high":260.568,"low":260.568,"close":260.568,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":260.578,"high":260.638,"low":260.578,"close":260.588,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":260.588,"high":260.718,"low":260.328,"close":260.328,"volume":0.19140000641345978},{"timestamp":1742402400000,"open":260.328,"high":260.458,"low":260.328,"close":260.328,"volume":0.06270000338554382},{"timestamp":1742402460000,"open":260.328,"high":260.508,"low":260.328,"close":260.508,"volume":0.094200000166893},{"timestamp":1742402520000,"open":260.418,"high":260.528,"low":260.418,"close":260.528,"volume":0.11879999935626984},{"timestamp":1742402580000,"open":260.528,"high":260.528,"low":260.528,"close":260.528,"volume":0.11879999935626984},{"timestamp":1742402640000,"open":260.378,"high":260.518,"low":260.378,"close":260.518,"volume":0.11969999969005585},{"timestamp":1742402700000,"open":260.478,"high":260.478,"low":260.478,"close":260.478,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":260.478,"high":260.528,"low":260.478,"close":260.478,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":260.618,"high":260.688,"low":260.448,"close":260.448,"volume":0.07919999957084656},{"timestamp":1742402880000,"open":260.448,"high":260.478,"low":260.448,"close":260.468,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":260.468,"high":260.468,"low":260.468,"close":260.468,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":260.468,"high":260.468,"low":260.468,"close":260.468,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":260.468,"high":260.468,"low":260.178,"close":260.178,"volume":0.23340000212192535},{"timestamp":1742403120000,"open":260.178,"high":260.228,"low":260.178,"close":260.178,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":260.258,"high":260.438,"low":260.258,"close":260.408,"volume":0.10649999976158142},{"timestamp":1742403240000,"open":260.408,"high":260.468,"low":260.408,"close":260.468,"volume":0.16740000247955322},{"timestamp":1742403300000,"open":260.468,"high":260.468,"low":260.468,"close":260.468,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":260.468,"high":260.468,"low":260.238,"close":260.238,"volume":0.1632000058889389},{"timestamp":1742403420000,"open":260.238,"high":260.238,"low":259.988,"close":259.988,"volume":0.12780000269412994},{"timestamp":1742403480000,"open":259.988,"high":260.138,"low":259.988,"close":260.048,"volume":0.22529999911785126},{"timestamp":1742403540000,"open":260.048,"high":260.208,"low":259.988,"close":260.208,"volume":0.17249999940395355},{"timestamp":1742403600000,"open":260.168,"high":260.418,"low":260.108,"close":260.418,"volume":0.11460000276565552},{"timestamp":1742403660000,"open":260.418,"high":260.538,"low":260.358,"close":260.538,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":260.448,"high":260.448,"low":260.188,"close":260.188,"volume":0.10559999942779541},{"timestamp":1742403840000,"open":260.208,"high":260.208,"low":260.188,"close":260.188,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":260.188,"high":260.188,"low":260.188,"close":260.188,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":260.188,"high":260.188,"low":259.898,"close":259.998,"volume":0.17309999465942383},{"timestamp":1742404020000,"open":259.998,"high":259.998,"low":259.898,"close":259.898,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":259.898,"high":259.898,"low":259.808,"close":259.828,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":259.828,"high":259.828,"low":259.378,"close":259.378,"volume":0.17309999465942383},{"timestamp":1742404200000,"open":259.378,"high":259.488,"low":259.378,"close":259.378,"volume":0.08009999990463257},{"timestamp":1742404260000,"open":259.378,"high":259.478,"low":258.928,"close":258.928,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":258.928,"high":258.928,"low":257.728,"close":258.168,"volume":0.16830000281333923},{"timestamp":1742404380000,"open":257.728,"high":257.728,"low":257.728,"close":257.728,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":257.728,"high":257.738,"low":257.728,"close":257.728,"volume":0.11879999935626984},{"timestamp":1742404500000,"open":257.728,"high":257.788,"low":257.728,"close":257.788,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":257.788,"high":257.788,"low":257.788,"close":257.788,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":257.938,"high":257.938,"low":257.788,"close":257.928,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":258.118,"high":258.118,"low":257.898,"close":258.088,"volume":0.093299999833107},{"timestamp":1742404800000,"open":257.998,"high":257.998,"low":257.998,"close":257.998,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":257.998,"high":258.168,"low":257.998,"close":258.168,"volume":0.014100000262260437},{"timestamp":1742404920000,"open":258.178,"high":258.178,"low":257.998,"close":257.998,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":257.998,"high":258.068,"low":257.998,"close":258.068,"volume":0.053700000047683716},{"timestamp":1742405040000,"open":258.068,"high":258.068,"low":257.378,"close":257.928,"volume":0.11879999935626984},{"timestamp":1742405100000,"open":257.788,"high":257.788,"low":257.378,"close":257.468,"volume":0.08100000023841858},{"timestamp":1742405160000,"open":257.468,"high":257.468,"low":257.468,"close":257.468,"volume":0.03959999978542328},{"timestamp":1742405220000,"open":257.468,"high":257.468,"low":257.468,"close":257.468,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":257.468,"high":257.698,"low":257.468,"close":257.698,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":257.698,"high":257.698,"low":257.288,"close":257.388,"volume":0.07590000331401825},{"timestamp":1742405400000,"open":257.388,"high":257.408,"low":257.288,"close":257.288,"volume":0.22110000252723694},{"timestamp":1742405460000,"open":257.288,"high":257.378,"low":257.288,"close":257.288,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":257.288,"high":257.308,"low":257.288,"close":257.308,"volume":0.027300000190734863},{"timestamp":1742405580000,"open":257.308,"high":257.558,"low":257.288,"close":257.288,"volume":0.06599999964237213},{"timestamp":1742405640000,"open":257.288,"high":257.378,"low":257.288,"close":257.378,"volume":0.014100000262260437},{"timestamp":1742405700000,"open":257.378,"high":257.378,"low":257.378,"close":257.378,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":257.378,"high":257.378,"low":257.378,"close":257.378,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":257.378,"high":257.508,"low":257.378,"close":257.448,"volume":0.09239999949932098},{"timestamp":1742405880000,"open":257.448,"high":257.618,"low":257.378,"close":257.378,"volume":0.11969999969005585},{"timestamp":1742405940000,"open":257.378,"high":257.678,"low":257.378,"close":257.378,"volume":0.10409999638795853},{"timestamp":1742406000000,"open":257.378,"high":257.608,"low":257.378,"close":257.378,"volume":0.052799999713897705},{"timestamp":1742406060000,"open":257.378,"high":257.378,"low":257.378,"close":257.378,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":257.378,"high":257.378,"low":257.378,"close":257.378,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":257.378,"high":257.378,"low":257.168,"close":257.168,"volume":0.14100000262260437},{"timestamp":1742406240000,"open":257.038,"high":257.038,"low":256.988,"close":256.988,"volume":0.08399999886751175},{"timestamp":1742406300000,"open":256.988,"high":256.988,"low":256.868,"close":256.868,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":256.868,"high":256.868,"low":256.808,"close":256.828,"volume":0.1451999992132187},{"timestamp":1742406420000,"open":256.808,"high":256.948,"low":256.808,"close":256.948,"volume":0.07919999957084656},{"timestamp":1742406480000,"open":256.808,"high":256.908,"low":256.808,"close":256.908,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":256.808,"high":256.808,"low":256.808,"close":256.808,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":256.808,"high":256.978,"low":256.808,"close":256.818,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":256.818,"high":256.988,"low":256.818,"close":256.828,"volume":0.20880000293254852},{"timestamp":1742406720000,"open":256.828,"high":256.978,"low":256.818,"close":256.978,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":256.978,"high":256.978,"low":256.818,"close":256.818,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":256.818,"high":256.818,"low":256.818,"close":256.818,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":256.958,"high":256.958,"low":256.958,"close":256.958,"volume":0.0008999999845400453},{"timestamp":1742406960000,"open":256.988,"high":256.988,"low":256.988,"close":256.988,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":256.988,"high":257.068,"low":256.988,"close":256.988,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":256.988,"high":256.988,"low":256.988,"close":256.988,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":256.988,"high":257.108,"low":256.988,"close":256.988,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":256.988,"high":258.058,"low":256.138,"close":258.058,"volume":0.5483999848365784},{"timestamp":1742407260000,"open":258.188,"high":258.308,"low":258.188,"close":258.258,"volume":0.08100000023841858},{"timestamp":1742407320000,"open":258.258,"high":258.258,"low":257.798,"close":257.798,"volume":0.08489999920129776},{"timestamp":1742407380000,"open":257.798,"high":258.228,"low":257.798,"close":257.798,"volume":0.1518000066280365},{"timestamp":1742407440000,"open":257.798,"high":257.818,"low":257.688,"close":257.768,"volume":0.17100000381469727},{"timestamp":1742407500000,"open":257.768,"high":257.768,"low":257.358,"close":257.358,"volume":0.15960000455379486},{"timestamp":1742407560000,"open":257.358,"high":257.358,"low":257.358,"close":257.358,"volume":0.1451999992132187},{"timestamp":1742407620000,"open":257.498,"high":257.918,"low":257.388,"close":257.898,"volume":0.10589999705553055},{"timestamp":1742407680000,"open":257.778,"high":257.808,"low":257.778,"close":257.808,"volume":0.15839999914169312},{"timestamp":1742407740000,"open":257.808,"high":257.808,"low":257.808,"close":257.808,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":257.818,"high":258.088,"low":257.818,"close":258.088,"volume":0.08100000023841858},{"timestamp":1742407860000,"open":258.208,"high":258.288,"low":257.888,"close":257.888,"volume":0.16200000047683716},{"timestamp":1742407920000,"open":257.888,"high":258.188,"low":257.888,"close":258.088,"volume":0.09239999949932098},{"timestamp":1742407980000,"open":258.258,"high":258.258,"low":257.738,"close":257.738,"volume":0.16590000689029694},{"timestamp":1742408040000,"open":257.958,"high":258.108,"low":257.898,"close":258.068,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":258.108,"high":258.568,"low":258.108,"close":258.318,"volume":0.16200000047683716},{"timestamp":1742408160000,"open":258.368,"high":258.628,"low":258.368,"close":258.478,"volume":0.14790000021457672},{"timestamp":1742408220000,"open":258.478,"high":258.478,"low":258.238,"close":258.238,"volume":0.12449999898672104},{"timestamp":1742408280000,"open":258.158,"high":258.158,"low":258.158,"close":258.158,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":258.158,"high":258.238,"low":257.838,"close":257.838,"volume":0.10140000283718109},{"timestamp":1742408460000,"open":257.838,"high":258.068,"low":257.838,"close":258.068,"volume":0.08009999990463257},{"timestamp":1742408520000,"open":258.068,"high":258.368,"low":258.068,"close":258.368,"volume":0.12330000102519989},{"timestamp":1742408580000,"open":258.368,"high":258.448,"low":258.158,"close":258.338,"volume":0.13650000095367432},{"timestamp":1742408640000,"open":258.288,"high":258.538,"low":258.268,"close":258.268,"volume":0.08910000324249268},{"timestamp":1742408700000,"open":258.268,"high":258.268,"low":258.258,"close":258.258,"volume":0.09239999949932098},{"timestamp":1742408760000,"open":258.258,"high":258.258,"low":258.148,"close":258.188,"volume":0.1071000024676323},{"timestamp":1742408820000,"open":258.188,"high":258.198,"low":258.188,"close":258.188,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":258.188,"high":258.188,"low":257.948,"close":257.948,"volume":0.1103999987244606},{"timestamp":1742409000000,"open":258.158,"high":258.528,"low":258.158,"close":258.448,"volume":0.20100000500679016},{"timestamp":1742409060000,"open":258.448,"high":258.898,"low":258.448,"close":258.898,"volume":0.21330000460147858},{"timestamp":1742409120000,"open":258.838,"high":259.302,"low":258.838,"close":259.208,"volume":0.15690000355243683},{"timestamp":1742409180000,"open":259.218,"high":259.428,"low":259.118,"close":259.118,"volume":0.14550000429153442},{"timestamp":1742409240000,"open":259.118,"high":259.238,"low":259.118,"close":259.178,"volume":0.094200000166893},{"timestamp":1742409300000,"open":259.348,"high":259.448,"low":259.178,"close":259.188,"volume":0.18060000240802765},{"timestamp":1742409360000,"open":259.118,"high":259.178,"low":259.118,"close":259.138,"volume":0.11969999969005585},{"timestamp":1742409420000,"open":259.138,"high":259.438,"low":259.138,"close":259.278,"volume":0.1080000028014183},{"timestamp":1742409480000,"open":259.278,"high":259.278,"low":259.138,"close":259.148,"volume":0.06689999997615814},{"timestamp":1742409540000,"open":259.148,"high":259.338,"low":259.118,"close":259.148,"volume":0.18150000274181366},{"timestamp":1742409600000,"open":259.138,"high":259.138,"low":259.078,"close":259.078,"volume":0.08910000324249268},{"timestamp":1742409660000,"open":259.178,"high":259.618,"low":259.118,"close":259.618,"volume":0.09359999746084213},{"timestamp":1742409720000,"open":259.608,"high":259.778,"low":259.528,"close":259.658,"volume":0.13650000095367432},{"timestamp":1742409780000,"open":259.658,"high":259.888,"low":259.658,"close":259.888,"volume":0.18569999933242798},{"timestamp":1742409840000,"open":259.888,"high":260.368,"low":259.878,"close":260.158,"volume":0.19740000367164612},{"timestamp":1742409900000,"open":259.988,"high":260.468,"low":259.938,"close":260.068,"volume":0.17010000348091125},{"timestamp":1742409960000,"open":260.068,"high":260.068,"low":259.318,"close":259.348,"volume":0.23669999837875366},{"timestamp":1742410020000,"open":259.348,"high":259.768,"low":259.318,"close":259.588,"volume":0.25619998574256897},{"timestamp":1742410080000,"open":259.598,"high":259.838,"low":259.598,"close":259.718,"volume":0.188400000333786},{"timestamp":1742410140000,"open":259.718,"high":259.928,"low":259.688,"close":259.688,"volume":0.14100000262260437},{"timestamp":1742410200000,"open":259.688,"high":259.688,"low":259.688,"close":259.688,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":259.688,"high":259.828,"low":259.568,"close":259.568,"volume":0.15600000321865082},{"timestamp":1742410320000,"open":259.568,"high":259.738,"low":259.568,"close":259.738,"volume":0.1251000016927719},{"timestamp":1742410380000,"open":259.738,"high":260.118,"low":259.578,"close":260.118,"volume":0.10409999638795853},{"timestamp":1742410440000,"open":260.118,"high":260.118,"low":259.738,"close":259.738,"volume":0.11460000276565552},{"timestamp":1742410500000,"open":259.738,"high":259.778,"low":259.738,"close":259.738,"volume":0.053700000047683716},{"timestamp":1742410560000,"open":259.738,"high":259.938,"low":259.738,"close":259.738,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":259.738,"high":259.738,"low":259.688,"close":259.688,"volume":0.10140000283718109},{"timestamp":1742410680000,"open":259.688,"high":259.758,"low":259.688,"close":259.748,"volume":0.10559999942779541},{"timestamp":1742410740000,"open":259.748,"high":260.088,"low":259.688,"close":259.958,"volume":0.17249999940395355},{"timestamp":1742410800000,"open":259.958,"high":260.178,"low":259.858,"close":259.968,"volume":0.11309999972581863},{"timestamp":1742410860000,"open":259.858,"high":260.368,"low":259.858,"close":260.208,"volume":0.12150000035762787},{"timestamp":1742410920000,"open":260.208,"high":260.208,"low":260.208,"close":260.208,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":260.208,"high":260.338,"low":260.068,"close":260.228,"volume":0.20880000293254852},{"timestamp":1742411040000,"open":260.088,"high":260.268,"low":260.088,"close":260.268,"volume":0.11640000343322754},{"timestamp":1742411100000,"open":260.268,"high":260.428,"low":260.268,"close":260.428,"volume":0.19920000433921814},{"timestamp":1742411160000,"open":260.408,"high":260.718,"low":260.408,"close":260.658,"volume":0.06780000030994415},{"timestamp":1742411220000,"open":260.658,"high":260.818,"low":260.658,"close":260.658,"volume":0.10559999942779541},{"timestamp":1742411280000,"open":260.898,"high":260.898,"low":260.658,"close":260.828,"volume":0.11969999969005585},{"timestamp":1742411340000,"open":261.118,"high":261.118,"low":260.908,"close":261.068,"volume":0.12960000336170197},{"timestamp":1742411400000,"open":261.068,"high":261.498,"low":261.068,"close":261.258,"volume":0.22830000519752502},{"timestamp":1742411460000,"open":261.258,"high":261.438,"low":261.138,"close":261.138,"volume":0.36480000615119934},{"timestamp":1742411520000,"open":261.138,"high":261.198,"low":260.548,"close":260.848,"volume":0.2102999985218048},{"timestamp":1742411580000,"open":260.848,"high":260.888,"low":260.848,"close":260.848,"volume":0.093299999833107},{"timestamp":1742411640000,"open":260.988,"high":261.218,"low":260.878,"close":261.028,"volume":0.19740000367164612},{"timestamp":1742411700000,"open":261.218,"high":261.218,"low":260.958,"close":261.218,"volume":0.1451999992132187},{"timestamp":1742411760000,"open":261.218,"high":261.218,"low":260.908,"close":260.908,"volume":0.13770000636577606},{"timestamp":1742411820000,"open":260.908,"high":261.118,"low":260.908,"close":260.908,"volume":0.19979999959468842},{"timestamp":1742411880000,"open":260.908,"high":260.958,"low":260.468,"close":260.468,"volume":0.22859999537467957},{"timestamp":1742411940000,"open":260.468,"high":260.768,"low":260.378,"close":260.568,"volume":0.10499999672174454},{"timestamp":1742412000000,"open":260.568,"high":260.568,"low":260.158,"close":260.158,"volume":0.1451999992132187},{"timestamp":1742412060000,"open":260.158,"high":260.288,"low":260.158,"close":260.158,"volume":0.08009999990463257},{"timestamp":1742412120000,"open":260.148,"high":260.148,"low":259.918,"close":259.918,"volume":0.07980000227689743},{"timestamp":1742412180000,"open":259.918,"high":259.918,"low":259.418,"close":259.698,"volume":0.1728000044822693},{"timestamp":1742412240000,"open":259.898,"high":259.908,"low":259.698,"close":259.698,"volume":0.21060000360012054},{"timestamp":1742412300000,"open":259.748,"high":259.748,"low":259.618,"close":259.688,"volume":0.0414000004529953},{"timestamp":1742412360000,"open":259.688,"high":259.688,"low":259.618,"close":259.658,"volume":0.13379999995231628},{"timestamp":1742412420000,"open":259.638,"high":259.638,"low":259.398,"close":259.448,"volume":0.24330000579357147},{"timestamp":1742412480000,"open":259.448,"high":259.628,"low":259.088,"close":259.088,"volume":0.2639999985694885},{"timestamp":1742412540000,"open":258.978,"high":259.098,"low":258.978,"close":258.978,"volume":0.15600000321865082},{"timestamp":1742412600000,"open":258.978,"high":259.268,"low":258.978,"close":259.268,"volume":0.14550000429153442},{"timestamp":1742412660000,"open":258.998,"high":259.398,"low":258.998,"close":259.128,"volume":0.11969999969005585},{"timestamp":1742412720000,"open":259.178,"high":259.588,"low":259.178,"close":259.388,"volume":0.10050000250339508},{"timestamp":1742412780000,"open":259.398,"high":259.847,"low":259.388,"close":259.728,"volume":0.24390000104904175},{"timestamp":1742412840000,"open":259.778,"high":259.938,"low":259.428,"close":259.428,"volume":0.3986999988555908},{"timestamp":1742412900000,"open":259.428,"high":259.568,"low":259.138,"close":259.138,"volume":0.2793000042438507},{"timestamp":1742412960000,"open":259.138,"high":259.648,"low":259.138,"close":259.528,"volume":0.2685000002384186},{"timestamp":1742413020000,"open":259.528,"high":259.698,"low":259.528,"close":259.688,"volume":0.09510000050067902},{"timestamp":1742413080000,"open":259.528,"high":260.068,"low":259.528,"close":260.038,"volume":0.23070000112056732},{"timestamp":1742413140000,"open":260.118,"high":260.178,"low":260.028,"close":260.178,"volume":0.18569999933242798},{"timestamp":1742413200000,"open":260.178,"high":260.318,"low":260.078,"close":260.318,"volume":0.1446000039577484},{"timestamp":1742413260000,"open":260.328,"high":260.448,"low":260.318,"close":260.438,"volume":0.21299999952316284},{"timestamp":1742413320000,"open":260.438,"high":260.438,"low":260.118,"close":260.138,"volume":0.301800012588501},{"timestamp":1742413380000,"open":260.138,"high":260.288,"low":260.138,"close":260.258,"volume":0.17430000007152557},{"timestamp":1742413440000,"open":260.258,"high":260.575,"low":260.258,"close":260.378,"volume":0.1965000033378601},{"timestamp":1742413500000,"open":260.458,"high":260.458,"low":260.168,"close":260.168,"volume":0.46709999442100525},{"timestamp":1742413560000,"open":260.168,"high":260.238,"low":260.078,"close":260.168,"volume":0.3375000059604645},{"timestamp":1742413620000,"open":260.078,"high":260.078,"low":259.998,"close":260.078,"volume":0.19050000607967377},{"timestamp":1742413680000,"open":260.078,"high":260.078,"low":259.658,"close":259.658,"volume":0.6389999985694885},{"timestamp":1742413740000,"open":259.838,"high":259.838,"low":259.658,"close":259.728,"volume":0.12060000002384186},{"timestamp":1742413800000,"open":259.728,"high":259.728,"low":259.018,"close":259.218,"volume":0.559499979019165},{"timestamp":1742413860000,"open":259.218,"high":259.218,"low":258.938,"close":259.168,"volume":0.2784000039100647},{"timestamp":1742413920000,"open":259.208,"high":259.448,"low":259.208,"close":259.268,"volume":0.25110000371932983},{"timestamp":1742413980000,"open":259.268,"high":259.588,"low":259.178,"close":259.268,"volume":0.38040000200271606},{"timestamp":1742414040000,"open":259.278,"high":259.468,"low":259.278,"close":259.378,"volume":0.2816999852657318},{"timestamp":1742414100000,"open":259.278,"high":259.278,"low":258.478,"close":258.478,"volume":0.36239999532699585},{"timestamp":1742414160000,"open":258.478,"high":258.678,"low":258.448,"close":258.448,"volume":0.3467999994754791},{"timestamp":1742414220000,"open":258.448,"high":258.758,"low":258.438,"close":258.738,"volume":0.1242000013589859},{"timestamp":1742414280000,"open":258.648,"high":258.718,"low":258.628,"close":258.628,"volume":0.37709999084472656},{"timestamp":1742414340000,"open":258.628,"high":258.688,"low":258.308,"close":258.388,"volume":0.48089998960494995}]