[{"timestamp":1742391000000,"open":248.007,"high":248.127,"low":248.006,"close":248.127,"volume":0.04800000041723251},{"timestamp":1742391060000,"open":247.917,"high":247.917,"low":247.746,"close":247.746,"volume":0.035999998450279236},{"timestamp":1742391120000,"open":247.797,"high":247.797,"low":247.596,"close":247.596,"volume":0.05999999865889549},{"timestamp":1742391180000,"open":247.547,"high":247.547,"low":247.546,"close":247.546,"volume":0.035999998450279236},{"timestamp":1742391240000,"open":247.777,"high":247.877,"low":247.776,"close":247.877,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":247.827,"high":247.997,"low":247.826,"close":247.947,"volume":0.05999999865889549},{"timestamp":1742391360000,"open":247.756,"high":247.767,"low":247.236,"close":247.236,"volume":0.07199999690055847},{"timestamp":1742391420000,"open":247.196,"high":247.596,"low":247.127,"close":247.596,"volume":0.07199999690055847},{"timestamp":1742391480000,"open":247.147,"high":247.676,"low":247.147,"close":247.676,"volume":0.035999998450279236},{"timestamp":1742391540000,"open":247.547,"high":247.677,"low":247.416,"close":247.416,"volume":0.035999998450279236},{"timestamp":1742391600000,"open":247.416,"high":247.427,"low":247.326,"close":247.387,"volume":0.05999999865889549},{"timestamp":1742391660000,"open":247.447,"high":247.447,"low":247.316,"close":247.316,"volume":0.04800000041723251},{"timestamp":1742391720000,"open":246.947,"high":246.947,"low":246.637,"close":246.707,"volume":0.09600000083446503},{"timestamp":1742391780000,"open":246.697,"high":246.716,"low":246.667,"close":246.667,"volume":0.04800000041723251},{"timestamp":1742391840000,"open":246.636,"high":246.806,"low":246.516,"close":246.806,"volume":0.09600000083446503},{"timestamp":1742391900000,"open":246.987,"high":246.987,"low":246.986,"close":246.986,"volume":0.024000000208616257},{"timestamp":1742391960000,"open":246.987,"high":247.196,"low":246.907,"close":247.186,"volume":0.2160000056028366},{"timestamp":1742392020000,"open":247.597,"high":247.597,"low":247.597,"close":247.597,"volume":0.012000000104308128},{"timestamp":1742392080000,"open":247.407,"high":247.496,"low":247.197,"close":247.197,"volume":0.09600000083446503},{"timestamp":1742392140000,"open":247.196,"high":247.197,"low":247.196,"close":247.196,"volume":0.035999998450279236},{"timestamp":1742392200000,"open":247.416,"high":247.497,"low":247.187,"close":247.366,"volume":0.19200000166893005},{"timestamp":1742392260000,"open":247.187,"high":247.537,"low":247.187,"close":247.537,"volume":0.035999998450279236},{"timestamp":1742392320000,"open":247.457,"high":247.656,"low":247.416,"close":247.617,"volume":0.05999999865889549},{"timestamp":1742392380000,"open":247.707,"high":247.707,"low":247.536,"close":247.647,"volume":0.09600000083446503},{"timestamp":1742392440000,"open":247.647,"high":248.006,"low":247.647,"close":248.006,"volume":0.07199999690055847},{"timestamp":1742392500000,"open":247.887,"high":248.346,"low":247.887,"close":248.077,"volume":0.13199999928474426},{"timestamp":1742392560000,"open":248.217,"high":248.336,"low":248.217,"close":248.286,"volume":0.035999998450279236},{"timestamp":1742392620000,"open":248.287,"high":248.287,"low":248.006,"close":248.007,"volume":0.05999999865889549},{"timestamp":1742392680000,"open":248.107,"high":248.107,"low":247.996,"close":247.996,"volume":0.035999998450279236},{"timestamp":1742392740000,"open":247.996,"high":247.997,"low":247.556,"close":247.557,"volume":0.20399999618530273},{"timestamp":1742392800000,"open":247.566,"high":247.767,"low":247.467,"close":247.487,"volume":0.1080000028014183},{"timestamp":1742392860000,"open":247.546,"high":247.986,"low":247.546,"close":247.806,"volume":0.20399999618530273},{"timestamp":1742392920000,"open":247.877,"high":248.067,"low":247.877,"close":247.967,"volume":0.3720000088214874},{"timestamp":1742392980000,"open":247.977,"high":248.267,"low":247.977,"close":248.267,"volume":0.6359999775886536},{"timestamp":1742393040000,"open":248.267,"high":248.486,"low":248.266,"close":248.347,"volume":0.18000000715255737},{"timestamp":1742393100000,"open":248.367,"high":248.497,"low":248.357,"close":248.497,"volume":0.05999999865889549},{"timestamp":1742393160000,"open":248.507,"high":248.507,"low":248.317,"close":248.407,"volume":0.15600000321865082},{"timestamp":1742393220000,"open":248.316,"high":248.887,"low":248.316,"close":248.827,"volume":0.2879999876022339},{"timestamp":1742393280000,"open":248.847,"high":248.857,"low":248.517,"close":248.517,"volume":0.20399999618530273},{"timestamp":1742393340000,"open":248.526,"high":248.767,"low":248.497,"close":248.716,"volume":0.20399999618530273},{"timestamp":1742393400000,"open":248.727,"high":248.727,"low":248.517,"close":248.617,"volume":0.2160000056028366},{"timestamp":1742393460000,"open":248.616,"high":248.617,"low":248.556,"close":248.617,"volume":0.14399999380111694},{"timestamp":1742393520000,"open":248.616,"high":248.906,"low":248.496,"close":248.496,"volume":0.2280000001192093},{"timestamp":1742393580000,"open":248.496,"high":248.697,"low":248.496,"close":248.547,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":248.507,"high":248.547,"low":248.496,"close":248.547,"volume":0.09600000083446503},{"timestamp":1742393700000,"open":248.557,"high":248.557,"low":248.557,"close":248.557,"volume":0.012000000104308128},{"timestamp":1742393760000,"open":248.567,"high":248.567,"low":248.406,"close":248.436,"volume":0.09600000083446503},{"timestamp":1742393820000,"open":248.566,"high":248.626,"low":248.446,"close":248.557,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":248.566,"high":248.566,"low":248.407,"close":248.416,"volume":0.09600000083446503},{"timestamp":1742393940000,"open":248.416,"high":248.536,"low":248.406,"close":248.406,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":248.406,"high":248.407,"low":248.406,"close":248.406,"volume":0.08399999886751175},{"timestamp":1742394060000,"open":248.407,"high":248.407,"low":248.406,"close":248.406,"volume":0.09600000083446503},{"timestamp":1742394120000,"open":248.406,"high":248.407,"low":248.406,"close":248.407,"volume":0.08399999886751175},{"timestamp":1742394180000,"open":248.427,"high":248.807,"low":248.427,"close":248.807,"volume":0.2160000056028366},{"timestamp":1742394240000,"open":248.826,"high":248.936,"low":248.806,"close":248.936,"volume":0.1080000028014183},{"timestamp":1742394300000,"open":248.936,"high":248.946,"low":248.936,"close":248.946,"volume":0.08399999886751175},{"timestamp":1742394360000,"open":248.946,"high":249.106,"low":248.867,"close":248.926,"volume":0.3479999899864197},{"timestamp":1742394420000,"open":249.076,"high":249.147,"low":248.977,"close":249.037,"volume":0.14399999380111694},{"timestamp":1742394480000,"open":248.976,"high":249.027,"low":248.856,"close":248.856,"volume":0.2280000001192093},{"timestamp":1742394540000,"open":248.856,"high":248.857,"low":248.727,"close":248.727,"volume":0.14399999380111694},{"timestamp":1742394600000,"open":248.706,"high":248.877,"low":248.637,"close":248.747,"volume":0.19200000166893005},{"timestamp":1742394660000,"open":248.776,"high":248.777,"low":248.746,"close":248.776,"volume":0.05999999865889549},{"timestamp":1742394720000,"open":248.707,"high":248.817,"low":248.706,"close":248.817,"volume":0.08399999886751175},{"timestamp":1742394780000,"open":248.817,"high":248.817,"low":248.657,"close":248.657,"volume":0.024000000208616257},{"timestamp":1742394840000,"open":248.657,"high":248.657,"low":248.636,"close":248.637,"volume":0.1080000028014183},{"timestamp":1742394900000,"open":248.667,"high":248.667,"low":248.486,"close":248.517,"volume":0.09600000083446503},{"timestamp":1742394960000,"open":248.526,"high":248.876,"low":248.526,"close":248.847,"volume":0.2160000056028366},{"timestamp":1742395020000,"open":248.896,"high":248.956,"low":248.877,"close":248.926,"volume":0.05999999865889549},{"timestamp":1742395080000,"open":248.886,"high":249.126,"low":248.886,"close":248.997,"volume":0.07199999690055847},{"timestamp":1742395140000,"open":249.007,"high":249.046,"low":248.926,"close":248.926,"volume":0.07199999690055847},{"timestamp":1742395200000,"open":248.936,"high":248.986,"low":248.926,"close":248.986,"volume":0.09600000083446503},{"timestamp":1742395260000,"open":248.996,"high":249.007,"low":248.877,"close":248.877,"volume":0.14399999380111694},{"timestamp":1742395320000,"open":248.877,"high":249.097,"low":248.877,"close":248.986,"volume":0.13199999928474426},{"timestamp":1742395380000,"open":248.996,"high":249.246,"low":248.996,"close":249.127,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":249.127,"high":249.127,"low":249.087,"close":249.087,"volume":0.024000000208616257},{"timestamp":1742395500000,"open":249.087,"high":249.087,"low":249.066,"close":249.066,"volume":0.04800000041723251},{"timestamp":1742395560000,"open":249.067,"high":249.067,"low":248.776,"close":249.036,"volume":0.2160000056028366},{"timestamp":1742395620000,"open":248.907,"high":249.137,"low":248.906,"close":249.097,"volume":0.13199999928474426},{"timestamp":1742395680000,"open":248.996,"high":249.196,"low":248.996,"close":249.166,"volume":0.1679999977350235},{"timestamp":1742395740000,"open":249.277,"high":249.277,"low":249.176,"close":249.187,"volume":0.04800000041723251},{"timestamp":1742395800000,"open":249.316,"high":249.317,"low":249.187,"close":249.297,"volume":0.07199999690055847},{"timestamp":1742395860000,"open":249.286,"high":249.286,"low":249.286,"close":249.286,"volume":0.012000000104308128},{"timestamp":1742395920000,"open":249.236,"high":249.236,"low":248.986,"close":249.076,"volume":0.15600000321865082},{"timestamp":1742395980000,"open":249.076,"high":249.216,"low":249.076,"close":249.206,"volume":0.11999999731779099},{"timestamp":1742396040000,"open":249.207,"high":249.256,"low":249.147,"close":249.256,"volume":0.05999999865889549},{"timestamp":1742396100000,"open":249.146,"high":249.147,"low":248.987,"close":248.987,"volume":0.1080000028014183},{"timestamp":1742396160000,"open":249.007,"high":249.086,"low":249.007,"close":249.086,"volume":0.035999998450279236},{"timestamp":1742396220000,"open":249.096,"high":249.216,"low":249.096,"close":249.207,"volume":0.07199999690055847},{"timestamp":1742396280000,"open":249.247,"high":249.446,"low":249.217,"close":249.446,"volume":0.09600000083446503},{"timestamp":1742396340000,"open":249.357,"high":249.357,"low":249.237,"close":249.256,"volume":0.1080000028014183},{"timestamp":1742396400000,"open":249.256,"high":249.267,"low":249.256,"close":249.267,"volume":0.024000000208616257},{"timestamp":1742396460000,"open":249.266,"high":249.427,"low":249.266,"close":249.277,"volume":0.08399999886751175},{"timestamp":1742396520000,"open":249.287,"high":249.447,"low":249.287,"close":249.447,"volume":0.04800000041723251},{"timestamp":1742396580000,"open":249.447,"high":249.607,"low":249.447,"close":249.566,"volume":0.1679999977350235},{"timestamp":1742396640000,"open":249.646,"high":249.797,"low":249.646,"close":249.707,"volume":0.13199999928474426},{"timestamp":1742396700000,"open":249.667,"high":249.786,"low":249.667,"close":249.687,"volume":0.14399999380111694},{"timestamp":1742396760000,"open":249.677,"high":249.717,"low":249.636,"close":249.637,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":249.626,"high":249.637,"low":249.486,"close":249.526,"volume":0.15600000321865082},{"timestamp":1742396880000,"open":249.697,"high":249.986,"low":249.586,"close":249.896,"volume":0.18000000715255737},{"timestamp":1742396940000,"open":250.017,"high":250.017,"low":249.896,"close":249.896,"volume":0.1080000028014183},{"timestamp":1742397000000,"open":249.857,"high":249.857,"low":249.856,"close":249.856,"volume":0.024000000208616257},{"timestamp":1742397060000,"open":249.857,"high":249.916,"low":249.856,"close":249.857,"volume":0.13199999928474426},{"timestamp":1742397120000,"open":249.846,"high":249.977,"low":249.846,"close":249.847,"volume":0.05999999865889549},{"timestamp":1742397180000,"open":249.847,"high":250.056,"low":249.846,"close":249.956,"volume":0.09600000083446503},{"timestamp":1742397240000,"open":249.997,"high":249.997,"low":249.747,"close":249.747,"volume":0.2280000001192093},{"timestamp":1742397300000,"open":249.736,"high":249.736,"low":249.666,"close":249.667,"volume":0.08399999886751175},{"timestamp":1742397360000,"open":249.657,"high":249.657,"low":249.497,"close":249.497,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":249.467,"high":249.476,"low":249.316,"close":249.316,"volume":0.14399999380111694},{"timestamp":1742397480000,"open":249.256,"high":249.337,"low":249.256,"close":249.337,"volume":0.1080000028014183},{"timestamp":1742397540000,"open":249.306,"high":249.306,"low":249.256,"close":249.256,"volume":0.07199999690055847},{"timestamp":1742397600000,"open":249.216,"high":249.216,"low":249.167,"close":249.167,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":249.166,"high":249.177,"low":248.946,"close":248.986,"volume":0.13199999928474426},{"timestamp":1742397720000,"open":249.236,"high":249.257,"low":249.077,"close":249.217,"volume":0.15600000321865082},{"timestamp":1742397780000,"open":249.227,"high":249.387,"low":249.226,"close":249.317,"volume":0.20399999618530273},{"timestamp":1742397840000,"open":249.447,"high":249.447,"low":249.286,"close":249.286,"volume":0.08399999886751175},{"timestamp":1742397900000,"open":249.256,"high":249.497,"low":249.256,"close":249.497,"volume":0.2280000001192093},{"timestamp":1742397960000,"open":249.537,"high":249.706,"low":249.536,"close":249.626,"volume":0.14399999380111694},{"timestamp":1742398020000,"open":249.626,"high":249.717,"low":249.527,"close":249.617,"volume":0.1080000028014183},{"timestamp":1742398080000,"open":249.527,"high":249.617,"low":249.527,"close":249.527,"volume":0.035999998450279236},{"timestamp":1742398140000,"open":249.526,"high":249.586,"low":249.526,"close":249.536,"volume":0.09600000083446503},{"timestamp":1742398200000,"open":249.536,"high":249.706,"low":249.536,"close":249.646,"volume":0.04800000041723251},{"timestamp":1742398260000,"open":249.647,"high":249.667,"low":249.617,"close":249.667,"volume":0.08399999886751175},{"timestamp":1742398320000,"open":249.776,"high":249.867,"low":249.686,"close":249.736,"volume":0.2280000001192093},{"timestamp":1742398380000,"open":249.866,"high":249.947,"low":249.866,"close":249.877,"volume":0.05999999865889549},{"timestamp":1742398440000,"open":249.877,"high":249.877,"low":249.776,"close":249.776,"volume":0.07199999690055847},{"timestamp":1742398500000,"open":249.797,"high":249.797,"low":249.547,"close":249.547,"volume":0.1679999977350235},{"timestamp":1742398560000,"open":249.567,"high":249.567,"low":249.537,"close":249.566,"volume":0.04800000041723251},{"timestamp":1742398620000,"open":249.726,"high":249.786,"low":249.606,"close":249.717,"volume":0.08399999886751175},{"timestamp":1742398680000,"open":249.856,"high":249.856,"low":249.827,"close":249.836,"volume":0.08399999886751175},{"timestamp":1742398740000,"open":249.846,"high":249.847,"low":249.836,"close":249.837,"volume":0.04800000041723251},{"timestamp":1742398800000,"open":249.777,"high":249.836,"low":249.776,"close":249.776,"volume":0.035999998450279236},{"timestamp":1742398860000,"open":249.726,"high":249.926,"low":249.726,"close":249.847,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":249.937,"high":249.937,"low":249.937,"close":249.937,"volume":0.024000000208616257},{"timestamp":1742398980000,"open":249.927,"high":249.927,"low":249.926,"close":249.926,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":249.887,"high":249.897,"low":249.886,"close":249.896,"volume":0.09600000083446503},{"timestamp":1742399100000,"open":249.897,"high":249.897,"low":249.776,"close":249.777,"volume":0.2639999985694885},{"timestamp":1742399160000,"open":249.776,"high":249.776,"low":249.776,"close":249.776,"volume":0.035999998450279236},{"timestamp":1742399220000,"open":249.786,"high":249.956,"low":249.786,"close":249.886,"volume":0.30000001192092896},{"timestamp":1742399280000,"open":249.907,"high":249.966,"low":249.906,"close":249.917,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":249.916,"high":249.956,"low":249.916,"close":249.956,"volume":0.035999998450279236},{"timestamp":1742399400000,"open":249.987,"high":250.117,"low":249.987,"close":250.077,"volume":0.2160000056028366},{"timestamp":1742399460000,"open":250.076,"high":250.137,"low":250.076,"close":250.077,"volume":0.07199999690055847},{"timestamp":1742399520000,"open":250.147,"high":250.187,"low":250.086,"close":250.116,"volume":0.1080000028014183},{"timestamp":1742399580000,"open":250.136,"high":250.157,"low":250.136,"close":250.157,"volume":0.04800000041723251},{"timestamp":1742399640000,"open":250.217,"high":250.227,"low":250.207,"close":250.207,"volume":0.05999999865889549},{"timestamp":1742399700000,"open":250.206,"high":250.207,"low":250.166,"close":250.206,"volume":0.11999999731779099},{"timestamp":1742399760000,"open":250.206,"high":250.206,"low":250.076,"close":250.077,"volume":0.08399999886751175},{"timestamp":1742399820000,"open":250.077,"high":250.077,"low":250.026,"close":250.047,"volume":0.13199999928474426},{"timestamp":1742399880000,"open":250.047,"high":250.047,"low":249.906,"close":249.906,"volume":0.15600000321865082},{"timestamp":1742399940000,"open":249.906,"high":249.926,"low":249.906,"close":249.926,"volume":0.09600000083446503},{"timestamp":1742400000000,"open":249.947,"high":250.017,"low":249.947,"close":249.987,"volume":0.13199999928474426},{"timestamp":1742400060000,"open":249.966,"high":249.966,"low":249.916,"close":249.946,"volume":0.08399999886751175},{"timestamp":1742400120000,"open":249.937,"high":250.097,"low":249.937,"close":250.097,"volume":0.09600000083446503},{"timestamp":1742400180000,"open":250.097,"high":250.147,"low":250.087,"close":250.116,"volume":0.11999999731779099},{"timestamp":1742400240000,"open":250.127,"high":250.247,"low":250.126,"close":250.157,"volume":0.05999999865889549},{"timestamp":1742400300000,"open":250.156,"high":250.166,"low":250.156,"close":250.166,"volume":0.08399999886751175},{"timestamp":1742400360000,"open":250.166,"high":250.426,"low":250.166,"close":250.377,"volume":0.18000000715255737},{"timestamp":1742400420000,"open":250.367,"high":250.436,"low":250.367,"close":250.376,"volume":0.07199999690055847},{"timestamp":1742400480000,"open":250.377,"high":250.396,"low":250.376,"close":250.376,"volume":0.05999999865889549},{"timestamp":1742400540000,"open":250.416,"high":250.417,"low":250.316,"close":250.316,"volume":0.1080000028014183},{"timestamp":1742400600000,"open":250.356,"high":250.357,"low":250.316,"close":250.346,"volume":0.14399999380111694},{"timestamp":1742400660000,"open":250.346,"high":250.367,"low":250.346,"close":250.367,"volume":0.20399999618530273},{"timestamp":1742400720000,"open":250.366,"high":250.407,"low":250.316,"close":250.316,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":250.317,"high":250.317,"low":250.056,"close":250.056,"volume":0.20399999618530273},{"timestamp":1742400840000,"open":250.056,"high":250.147,"low":250.056,"close":250.077,"volume":0.1080000028014183},{"timestamp":1742400900000,"open":250.077,"high":250.077,"low":250.036,"close":250.036,"volume":0.1080000028014183},{"timestamp":1742400960000,"open":250.026,"high":250.037,"low":250.026,"close":250.026,"volume":0.07199999690055847},{"timestamp":1742401020000,"open":250.026,"high":250.087,"low":249.997,"close":250.057,"volume":0.08399999886751175},{"timestamp":1742401080000,"open":250.007,"high":250.007,"low":250.007,"close":250.007,"volume":0.012000000104308128},{"timestamp":1742401140000,"open":250.046,"high":250.156,"low":250.046,"close":250.046,"volume":0.2639999985694885},{"timestamp":1742401200000,"open":250.017,"high":250.017,"low":249.916,"close":249.916,"volume":0.14399999380111694},{"timestamp":1742401260000,"open":249.957,"high":249.966,"low":249.956,"close":249.966,"volume":0.05999999865889549},{"timestamp":1742401320000,"open":249.966,"high":250.056,"low":249.966,"close":250.056,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":250.057,"high":250.157,"low":250.057,"close":250.117,"volume":0.07199999690055847},{"timestamp":1742401440000,"open":250.116,"high":250.116,"low":249.976,"close":249.977,"volume":0.1080000028014183},{"timestamp":1742401500000,"open":249.996,"high":250.007,"low":249.996,"close":249.996,"volume":0.05999999865889549},{"timestamp":1742401560000,"open":250.007,"high":250.057,"low":250.007,"close":250.056,"volume":0.05999999865889549},{"timestamp":1742401620000,"open":250.057,"high":250.107,"low":250.057,"close":250.106,"volume":0.1080000028014183},{"timestamp":1742401680000,"open":250.107,"high":250.107,"low":250.107,"close":250.107,"volume":0.012000000104308128},{"timestamp":1742401740000,"open":250.106,"high":250.116,"low":250.106,"close":250.106,"volume":0.08399999886751175},{"timestamp":1742401800000,"open":250.077,"high":250.086,"low":250.077,"close":250.086,"volume":0.035999998450279236},{"timestamp":1742401860000,"open":250.036,"high":250.037,"low":250.006,"close":250.006,"volume":0.09600000083446503},{"timestamp":1742401920000,"open":250.006,"high":250.006,"low":250.006,"close":250.006,"volume":0.012000000104308128},{"timestamp":1742401980000,"open":250.006,"high":250.047,"low":249.916,"close":249.916,"volume":0.15600000321865082},{"timestamp":1742402040000,"open":249.926,"high":249.956,"low":249.926,"close":249.956,"volume":0.035999998450279236},{"timestamp":1742402100000,"open":249.966,"high":249.986,"low":249.956,"close":249.986,"volume":0.09600000083446503},{"timestamp":1742402160000,"open":250.046,"high":250.046,"low":249.987,"close":249.987,"volume":0.035999998450279236},{"timestamp":1742402220000,"open":249.966,"high":249.966,"low":249.966,"close":249.966,"volume":0.024000000208616257},{"timestamp":1742402280000,"open":249.996,"high":250.056,"low":249.996,"close":250.056,"volume":0.07199999690055847},{"timestamp":1742402340000,"open":250.086,"high":250.177,"low":250.086,"close":250.087,"volume":0.08399999886751175},{"timestamp":1742402400000,"open":250.006,"high":250.346,"low":250.006,"close":250.346,"volume":0.13199999928474426},{"timestamp":1742402460000,"open":250.346,"high":250.366,"low":250.346,"close":250.347,"volume":0.04800000041723251},{"timestamp":1742402520000,"open":250.346,"high":250.376,"low":250.346,"close":250.347,"volume":0.07199999690055847},{"timestamp":1742402580000,"open":250.347,"high":250.527,"low":250.266,"close":250.477,"volume":0.14399999380111694},{"timestamp":1742402640000,"open":250.476,"high":250.476,"low":250.476,"close":250.476,"volume":0.012000000104308128},{"timestamp":1742402760000,"open":250.477,"high":250.627,"low":250.477,"close":250.577,"volume":0.08399999886751175},{"timestamp":1742402820000,"open":250.577,"high":250.587,"low":250.476,"close":250.477,"volume":0.09600000083446503},{"timestamp":1742402880000,"open":250.477,"high":250.477,"low":250.406,"close":250.427,"volume":0.09600000083446503},{"timestamp":1742402940000,"open":250.426,"high":250.426,"low":250.416,"close":250.416,"volume":0.024000000208616257},{"timestamp":1742403000000,"open":250.497,"high":250.646,"low":250.497,"close":250.597,"volume":0.13199999928474426},{"timestamp":1742403060000,"open":250.597,"high":250.597,"low":250.596,"close":250.596,"volume":0.024000000208616257},{"timestamp":1742403120000,"open":250.606,"high":250.716,"low":250.606,"close":250.657,"volume":0.08399999886751175},{"timestamp":1742403180000,"open":250.657,"high":250.726,"low":250.657,"close":250.686,"volume":0.07199999690055847},{"timestamp":1742403240000,"open":250.706,"high":250.807,"low":250.706,"close":250.807,"volume":0.09600000083446503},{"timestamp":1742403300000,"open":250.806,"high":250.806,"low":250.696,"close":250.697,"volume":0.09600000083446503},{"timestamp":1742403360000,"open":250.647,"high":250.647,"low":250.417,"close":250.417,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":250.416,"high":250.416,"low":250.257,"close":250.257,"volume":0.1679999977350235},{"timestamp":1742403480000,"open":250.246,"high":250.256,"low":250.126,"close":250.147,"volume":0.08399999886751175},{"timestamp":1742403540000,"open":250.177,"high":250.217,"low":250.137,"close":250.216,"volume":0.09600000083446503},{"timestamp":1742403600000,"open":250.177,"high":250.276,"low":250.177,"close":250.267,"volume":0.08399999886751175},{"timestamp":1742403660000,"open":250.227,"high":250.266,"low":250.227,"close":250.266,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":250.186,"high":250.187,"low":249.976,"close":249.976,"volume":0.18000000715255737},{"timestamp":1742403780000,"open":250.016,"high":250.017,"low":250.016,"close":250.017,"volume":0.024000000208616257},{"timestamp":1742403840000,"open":250.017,"high":250.086,"low":250.016,"close":250.016,"volume":0.14399999380111694},{"timestamp":1742403900000,"open":250.087,"high":250.087,"low":249.956,"close":249.996,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":249.996,"high":250.046,"low":249.976,"close":250.007,"volume":0.14399999380111694},{"timestamp":1742404020000,"open":250.016,"high":250.027,"low":250.016,"close":250.027,"volume":0.035999998450279236},{"timestamp":1742404080000,"open":249.957,"high":250.266,"low":249.957,"close":250.197,"volume":0.30000001192092896},{"timestamp":1742404140000,"open":250.206,"high":250.216,"low":250.206,"close":250.206,"volume":0.04800000041723251},{"timestamp":1742404200000,"open":250.217,"high":250.306,"low":250.217,"close":250.267,"volume":0.05999999865889549},{"timestamp":1742404260000,"open":250.337,"high":250.346,"low":250.276,"close":250.277,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":250.277,"high":250.287,"low":250.206,"close":250.206,"volume":0.11999999731779099},{"timestamp":1742404380000,"open":250.086,"high":250.187,"low":250.086,"close":250.187,"volume":0.09600000083446503},{"timestamp":1742404440000,"open":250.157,"high":250.216,"low":250.106,"close":250.106,"volume":0.15600000321865082},{"timestamp":1742404500000,"open":250.147,"high":250.157,"low":250.106,"close":250.117,"volume":0.04800000041723251},{"timestamp":1742404560000,"open":250.076,"high":250.076,"low":249.926,"close":249.986,"volume":0.2280000001192093},{"timestamp":1742404620000,"open":249.997,"high":250.097,"low":249.986,"close":250.097,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":250.017,"high":250.167,"low":249.976,"close":250.106,"volume":0.07199999690055847},{"timestamp":1742404740000,"open":250.176,"high":250.177,"low":250.126,"close":250.177,"volume":0.035999998450279236},{"timestamp":1742404860000,"open":250.177,"high":250.177,"low":250.176,"close":250.176,"volume":0.024000000208616257},{"timestamp":1742404920000,"open":250.176,"high":250.177,"low":250.176,"close":250.177,"volume":0.09600000083446503},{"timestamp":1742404980000,"open":250.106,"high":250.216,"low":250.016,"close":250.177,"volume":0.19200000166893005},{"timestamp":1742405040000,"open":250.207,"high":250.207,"low":250.207,"close":250.207,"volume":0.012000000104308128},{"timestamp":1742405100000,"open":250.147,"high":250.147,"low":249.977,"close":250.036,"volume":0.23999999463558197},{"timestamp":1742405160000,"open":250.036,"high":250.097,"low":250.036,"close":250.046,"volume":0.1080000028014183},{"timestamp":1742405220000,"open":250.047,"high":250.117,"low":250.037,"close":250.046,"volume":0.08399999886751175},{"timestamp":1742405280000,"open":250.136,"high":250.147,"low":250.037,"close":250.096,"volume":0.07199999690055847},{"timestamp":1742405340000,"open":250.096,"high":250.097,"low":249.907,"close":249.997,"volume":0.11999999731779099},{"timestamp":1742405400000,"open":249.936,"high":250.007,"low":249.906,"close":249.947,"volume":0.2759999930858612},{"timestamp":1742405460000,"open":250.006,"high":250.086,"low":250.006,"close":250.026,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":250.007,"high":250.066,"low":250.006,"close":250.007,"volume":0.07199999690055847},{"timestamp":1742405580000,"open":249.967,"high":250.096,"low":249.967,"close":250.017,"volume":0.08399999886751175},{"timestamp":1742405640000,"open":250.126,"high":250.127,"low":250.126,"close":250.127,"volume":0.035999998450279236},{"timestamp":1742405700000,"open":250.227,"high":250.227,"low":250.226,"close":250.227,"volume":0.04800000041723251},{"timestamp":1742405760000,"open":250.246,"high":250.247,"low":250.246,"close":250.247,"volume":0.024000000208616257},{"timestamp":1742405820000,"open":250.257,"high":250.307,"low":250.257,"close":250.307,"volume":0.024000000208616257},{"timestamp":1742405880000,"open":250.376,"high":250.407,"low":250.376,"close":250.407,"volume":0.024000000208616257},{"timestamp":1742405940000,"open":250.377,"high":250.527,"low":250.376,"close":250.447,"volume":0.14399999380111694},{"timestamp":1742406000000,"open":250.557,"high":250.586,"low":250.446,"close":250.516,"volume":0.1080000028014183},{"timestamp":1742406060000,"open":250.517,"high":250.517,"low":250.517,"close":250.517,"volume":0.035999998450279236},{"timestamp":1742406120000,"open":250.517,"high":250.517,"low":250.516,"close":250.516,"volume":0.14399999380111694},{"timestamp":1742406180000,"open":250.646,"high":250.646,"low":250.516,"close":250.566,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":250.567,"high":250.567,"low":250.436,"close":250.436,"volume":0.14399999380111694},{"timestamp":1742406300000,"open":250.497,"high":250.497,"low":250.357,"close":250.357,"volume":0.08399999886751175},{"timestamp":1742406360000,"open":250.357,"high":250.357,"low":250.337,"close":250.337,"volume":0.1080000028014183},{"timestamp":1742406420000,"open":250.306,"high":250.306,"low":250.176,"close":250.207,"volume":0.09600000083446503},{"timestamp":1742406480000,"open":250.206,"high":250.287,"low":250.126,"close":250.127,"volume":0.1080000028014183},{"timestamp":1742406540000,"open":250.147,"high":250.176,"low":250.147,"close":250.176,"volume":0.035999998450279236},{"timestamp":1742406600000,"open":250.267,"high":250.477,"low":250.176,"close":250.317,"volume":0.2639999985694885},{"timestamp":1742406660000,"open":250.417,"high":250.577,"low":250.417,"close":250.457,"volume":0.13199999928474426},{"timestamp":1742406720000,"open":250.507,"high":250.507,"low":250.376,"close":250.486,"volume":0.07199999690055847},{"timestamp":1742406780000,"open":250.486,"high":250.486,"low":250.286,"close":250.337,"volume":0.09600000083446503},{"timestamp":1742406840000,"open":250.337,"high":250.507,"low":250.336,"close":250.427,"volume":0.11999999731779099},{"timestamp":1742406900000,"open":250.436,"high":250.436,"low":250.336,"close":250.436,"volume":0.11999999731779099},{"timestamp":1742406960000,"open":250.547,"high":250.547,"low":250.337,"close":250.486,"volume":0.14399999380111694},{"timestamp":1742407020000,"open":250.457,"high":250.457,"low":250.337,"close":250.367,"volume":0.04800000041723251},{"timestamp":1742407080000,"open":250.376,"high":250.497,"low":250.376,"close":250.497,"volume":0.09600000083446503},{"timestamp":1742407140000,"open":250.487,"high":250.487,"low":250.376,"close":250.396,"volume":0.1080000028014183},{"timestamp":1742407200000,"open":250.376,"high":251.306,"low":249.856,"close":251.306,"volume":0.2160000056028366},{"timestamp":1742407260000,"open":251.326,"high":251.366,"low":251.186,"close":251.187,"volume":0.2759999930858612},{"timestamp":1742407320000,"open":251.186,"high":251.266,"low":251.186,"close":251.266,"volume":0.13199999928474426},{"timestamp":1742407380000,"open":251.216,"high":251.426,"low":251.216,"close":251.416,"volume":0.13199999928474426},{"timestamp":1742407440000,"open":251.367,"high":251.367,"low":251.186,"close":251.367,"volume":0.19200000166893005},{"timestamp":1742407500000,"open":251.376,"high":251.376,"low":250.957,"close":250.957,"volume":0.18000000715255737},{"timestamp":1742407560000,"open":250.986,"high":250.987,"low":250.766,"close":250.787,"volume":0.08399999886751175},{"timestamp":1742407620000,"open":250.797,"high":251.066,"low":250.796,"close":251.066,"volume":0.14399999380111694},{"timestamp":1742407680000,"open":251.067,"high":251.067,"low":251.066,"close":251.067,"volume":0.07199999690055847},{"timestamp":1742407740000,"open":251.066,"high":251.207,"low":250.906,"close":251.116,"volume":0.31200000643730164},{"timestamp":1742407800000,"open":251.117,"high":251.407,"low":251.116,"close":251.396,"volume":0.18000000715255737},{"timestamp":1742407860000,"open":251.377,"high":251.506,"low":251.166,"close":251.166,"volume":0.14399999380111694},{"timestamp":1742407920000,"open":251.167,"high":251.307,"low":250.976,"close":251.306,"volume":0.25200000405311584},{"timestamp":1742407980000,"open":251.196,"high":251.337,"low":251.196,"close":251.246,"volume":0.1679999977350235},{"timestamp":1742408040000,"open":251.247,"high":251.296,"low":251.106,"close":251.167,"volume":0.25200000405311584},{"timestamp":1742408100000,"open":251.106,"high":251.256,"low":251.046,"close":251.256,"volume":0.1679999977350235},{"timestamp":1742408160000,"open":251.157,"high":251.526,"low":251.157,"close":251.206,"volume":0.23999999463558197},{"timestamp":1742408220000,"open":251.207,"high":251.207,"low":251.117,"close":251.117,"volume":0.05999999865889549},{"timestamp":1742408280000,"open":251.117,"high":251.117,"low":251.116,"close":251.116,"volume":0.024000000208616257},{"timestamp":1742408340000,"open":251.116,"high":251.127,"low":251.116,"close":251.117,"volume":0.035999998450279236},{"timestamp":1742408400000,"open":251.117,"high":251.176,"low":251.116,"close":251.116,"volume":0.07199999690055847},{"timestamp":1742408460000,"open":251.176,"high":251.187,"low":251.116,"close":251.116,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":251.116,"high":251.316,"low":251.116,"close":251.266,"volume":0.1679999977350235},{"timestamp":1742408580000,"open":251.267,"high":251.416,"low":251.167,"close":251.356,"volume":0.2759999930858612},{"timestamp":1742408640000,"open":251.356,"high":251.547,"low":251.356,"close":251.446,"volume":0.18000000715255737},{"timestamp":1742408700000,"open":251.397,"high":251.517,"low":251.396,"close":251.447,"volume":0.2280000001192093},{"timestamp":1742408760000,"open":251.447,"high":251.447,"low":251.307,"close":251.357,"volume":0.1679999977350235},{"timestamp":1742408820000,"open":251.376,"high":251.507,"low":251.357,"close":251.357,"volume":0.15600000321865082},{"timestamp":1742408880000,"open":251.356,"high":251.357,"low":251.117,"close":251.117,"volume":0.18000000715255737},{"timestamp":1742408940000,"open":251.116,"high":251.286,"low":251.116,"close":251.197,"volume":0.07199999690055847},{"timestamp":1742409000000,"open":251.266,"high":251.547,"low":251.196,"close":251.497,"volume":0.31200000643730164},{"timestamp":1742409060000,"open":251.506,"high":251.826,"low":251.497,"close":251.776,"volume":0.2280000001192093},{"timestamp":1742409120000,"open":251.856,"high":251.977,"low":251.776,"close":251.977,"volume":0.15600000321865082},{"timestamp":1742409180000,"open":251.976,"high":252.106,"low":251.776,"close":251.807,"volume":0.23999999463558197},{"timestamp":1742409240000,"open":251.777,"high":251.937,"low":251.457,"close":251.837,"volume":0.31200000643730164},{"timestamp":1742409300000,"open":251.837,"high":252.036,"low":251.837,"close":251.846,"volume":0.23999999463558197},{"timestamp":1742409360000,"open":251.877,"high":252.037,"low":251.856,"close":251.857,"volume":0.2639999985694885},{"timestamp":1742409420000,"open":251.887,"high":252.057,"low":251.886,"close":251.967,"volume":0.11999999731779099},{"timestamp":1742409480000,"open":251.916,"high":251.936,"low":251.526,"close":251.736,"volume":0.19200000166893005},{"timestamp":1742409540000,"open":251.746,"high":251.787,"low":251.297,"close":251.366,"volume":0.3240000009536743},{"timestamp":1742409600000,"open":251.367,"high":251.407,"low":251.086,"close":251.197,"volume":0.25200000405311584},{"timestamp":1742409660000,"open":251.196,"high":251.627,"low":251.196,"close":251.627,"volume":0.4560000002384186},{"timestamp":1742409720000,"open":251.436,"high":251.776,"low":251.436,"close":251.646,"volume":0.30000001192092896},{"timestamp":1742409780000,"open":251.656,"high":251.727,"low":251.656,"close":251.696,"volume":0.08399999886751175},{"timestamp":1742409840000,"open":251.716,"high":251.866,"low":251.696,"close":251.697,"volume":0.25200000405311584},{"timestamp":1742409900000,"open":251.696,"high":251.766,"low":251.526,"close":251.527,"volume":0.20399999618530273},{"timestamp":1742409960000,"open":251.526,"high":251.527,"low":251.276,"close":251.377,"volume":0.30000001192092896},{"timestamp":1742410020000,"open":251.377,"high":251.497,"low":251.377,"close":251.496,"volume":0.08399999886751175},{"timestamp":1742410080000,"open":251.546,"high":251.827,"low":251.426,"close":251.767,"volume":0.36000001430511475},{"timestamp":1742410140000,"open":251.767,"high":251.777,"low":251.566,"close":251.756,"volume":0.11999999731779099},{"timestamp":1742410200000,"open":251.816,"high":251.866,"low":251.726,"close":251.746,"volume":0.23999999463558197},{"timestamp":1742410260000,"open":251.746,"high":251.857,"low":251.746,"close":251.837,"volume":0.20399999618530273},{"timestamp":1742410320000,"open":251.896,"high":252.306,"low":251.836,"close":252.236,"volume":0.5040000081062317},{"timestamp":1742410380000,"open":252.247,"high":252.577,"low":252.237,"close":252.406,"volume":0.3959999978542328},{"timestamp":1742410440000,"open":252.366,"high":252.367,"low":251.976,"close":252.166,"volume":0.5040000081062317},{"timestamp":1742410500000,"open":252.167,"high":252.386,"low":252.126,"close":252.307,"volume":0.31200000643730164},{"timestamp":1742410560000,"open":252.306,"high":252.457,"low":252.286,"close":252.337,"volume":0.3959999978542328},{"timestamp":1742410620000,"open":252.346,"high":252.537,"low":252.336,"close":252.347,"volume":0.4560000002384186},{"timestamp":1742410680000,"open":252.347,"high":252.447,"low":252.226,"close":252.227,"volume":0.14399999380111694},{"timestamp":1742410740000,"open":252.286,"high":252.306,"low":252.226,"close":252.237,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":252.267,"high":252.507,"low":252.266,"close":252.487,"volume":0.2759999930858612},{"timestamp":1742410860000,"open":252.507,"high":252.567,"low":252.356,"close":252.357,"volume":0.3720000088214874},{"timestamp":1742410920000,"open":252.397,"high":252.467,"low":252.397,"close":252.436,"volume":0.19200000166893005},{"timestamp":1742410980000,"open":252.446,"high":252.446,"low":252.326,"close":252.397,"volume":0.20399999618530273},{"timestamp":1742411040000,"open":252.417,"high":252.497,"low":252.326,"close":252.456,"volume":0.13199999928474426},{"timestamp":1742411100000,"open":252.456,"high":252.697,"low":252.416,"close":252.646,"volume":0.5519999861717224},{"timestamp":1742411160000,"open":252.647,"high":252.816,"low":252.576,"close":252.577,"volume":0.828000009059906},{"timestamp":1742411220000,"open":252.617,"high":252.906,"low":252.576,"close":252.846,"volume":0.36000001430511475},{"timestamp":1742411280000,"open":252.846,"high":253.067,"low":252.817,"close":253.026,"volume":0.23999999463558197},{"timestamp":1742411340000,"open":253.026,"high":253.297,"low":252.916,"close":253.127,"volume":0.3959999978542328},{"timestamp":1742411400000,"open":253.306,"high":253.487,"low":253.247,"close":253.307,"volume":0.1679999977350235},{"timestamp":1742411460000,"open":253.277,"high":253.326,"low":252.986,"close":252.986,"volume":0.3959999978542328},{"timestamp":1742411520000,"open":252.977,"high":253.047,"low":252.846,"close":252.916,"volume":0.7080000042915344},{"timestamp":1742411580000,"open":253.036,"high":253.216,"low":252.977,"close":253.016,"volume":0.4320000112056732},{"timestamp":1742411640000,"open":253.096,"high":253.326,"low":253.096,"close":253.297,"volume":0.3840000033378601},{"timestamp":1742411700000,"open":253.297,"high":253.297,"low":253.176,"close":253.247,"volume":0.11999999731779099},{"timestamp":1742411760000,"open":253.327,"high":253.446,"low":253.106,"close":253.126,"volume":0.527999997138977},{"timestamp":1742411820000,"open":253.126,"high":253.126,"low":253.066,"close":253.097,"volume":0.2280000001192093},{"timestamp":1742411880000,"open":253.086,"high":253.326,"low":252.986,"close":252.987,"volume":0.4560000002384186},{"timestamp":1742411940000,"open":253.046,"high":253.176,"low":253.046,"close":253.066,"volume":0.40799999237060547},{"timestamp":1742412000000,"open":253.066,"high":253.166,"low":252.906,"close":252.907,"volume":0.30000001192092896},{"timestamp":1742412060000,"open":252.847,"high":253.027,"low":252.806,"close":252.836,"volume":0.5640000104904175},{"timestamp":1742412120000,"open":252.837,"high":252.897,"low":252.626,"close":252.626,"volume":0.4320000112056732},{"timestamp":1742412180000,"open":252.626,"high":252.686,"low":252.476,"close":252.586,"volume":0.31200000643730164},{"timestamp":1742412240000,"open":252.627,"high":252.777,"low":252.527,"close":252.716,"volume":0.515999972820282},{"timestamp":1742412300000,"open":252.716,"high":252.717,"low":252.566,"close":252.567,"volume":0.31200000643730164},{"timestamp":1742412360000,"open":252.567,"high":252.587,"low":252.346,"close":252.516,"volume":0.47999998927116394},{"timestamp":1742412420000,"open":252.516,"high":252.516,"low":252.157,"close":252.347,"volume":0.47999998927116394},{"timestamp":1742412480000,"open":252.226,"high":252.496,"low":252.156,"close":252.157,"volume":0.47999998927116394},{"timestamp":1742412540000,"open":252.157,"high":252.346,"low":252.046,"close":252.197,"volume":0.5519999861717224},{"timestamp":1742412600000,"open":252.196,"high":252.617,"low":252.196,"close":252.546,"volume":0.527999997138977},{"timestamp":1742412660000,"open":252.606,"high":252.657,"low":252.326,"close":252.327,"volume":0.36000001430511475},{"timestamp":1742412720000,"open":252.326,"high":252.656,"low":252.326,"close":252.577,"volume":0.31200000643730164},{"timestamp":1742412780000,"open":252.657,"high":252.817,"low":252.576,"close":252.746,"volume":0.2160000056028366},{"timestamp":1742412840000,"open":252.816,"high":252.837,"low":252.406,"close":252.496,"volume":0.3959999978542328},{"timestamp":1742412900000,"open":252.497,"high":252.497,"low":251.937,"close":252.016,"volume":0.4440000057220459},{"timestamp":1742412960000,"open":252.156,"high":252.496,"low":252.016,"close":252.496,"volume":0.4560000002384186},{"timestamp":1742413020000,"open":252.557,"high":252.587,"low":252.496,"close":252.496,"volume":0.23999999463558197},{"timestamp":1742413080000,"open":252.597,"high":252.597,"low":252.496,"close":252.497,"volume":0.4560000002384186},{"timestamp":1742413140000,"open":252.517,"high":252.517,"low":252.326,"close":252.386,"volume":0.3479999899864197},{"timestamp":1742413200000,"open":252.386,"high":252.777,"low":252.386,"close":252.726,"volume":0.4440000057220459},{"timestamp":1742413260000,"open":252.586,"high":252.797,"low":252.586,"close":252.696,"volume":0.492000013589859},{"timestamp":1742413320000,"open":252.697,"high":252.747,"low":252.536,"close":252.537,"volume":0.527999997138977},{"timestamp":1742413380000,"open":252.536,"high":252.756,"low":252.536,"close":252.726,"volume":0.3840000033378601},{"timestamp":1742413440000,"open":252.727,"high":253.066,"low":252.726,"close":252.937,"volume":0.3840000033378601},{"timestamp":1742413500000,"open":252.936,"high":253.157,"low":252.807,"close":253.077,"volume":0.40799999237060547},{"timestamp":1742413560000,"open":253.046,"high":253.046,"low":252.796,"close":252.916,"volume":0.527999997138977},{"timestamp":1742413620000,"open":252.827,"high":252.957,"low":252.786,"close":252.866,"volume":0.2759999930858612},{"timestamp":1742413680000,"open":252.867,"high":253.036,"low":252.757,"close":252.997,"volume":0.47999998927116394},{"timestamp":1742413740000,"open":252.996,"high":253.087,"low":252.876,"close":252.916,"volume":0.3840000033378601},{"timestamp":1742413800000,"open":252.877,"high":252.877,"low":252.557,"close":252.606,"volume":0.6119999885559082},{"timestamp":1742413860000,"open":252.556,"high":252.727,"low":252.296,"close":252.727,"volume":0.8159999847412109},{"timestamp":1742413920000,"open":252.667,"high":252.907,"low":252.596,"close":252.736,"volume":0.8040000200271606},{"timestamp":1742413980000,"open":252.737,"high":253.006,"low":252.736,"close":252.886,"volume":0.6480000019073486},{"timestamp":1742414040000,"open":252.886,"high":252.997,"low":252.836,"close":252.836,"volume":0.6000000238418579},{"timestamp":1742414100000,"open":252.837,"high":252.886,"low":252.406,"close":252.457,"volume":0.8399999737739563},{"timestamp":1742414160000,"open":252.457,"high":252.806,"low":252.457,"close":252.777,"volume":0.7080000042915344},{"timestamp":1742414220000,"open":252.796,"high":252.796,"low":252.536,"close":252.596,"volume":1.128000020980835},{"timestamp":1742414280000,"open":252.596,"high":252.666,"low":252.436,"close":252.486,"volume":0.9359999895095825},{"timestamp":1742414340000,"open":252.487,"high":252.587,"low":252.166,"close":252.167,"volume":1.7400000095367432}]