[{"timestamp":1742391000000,"open":235.776,"high":235.816,"low":235.266,"close":235.816,"volume":4.5},{"timestamp":1742391060000,"open":235.816,"high":235.817,"low":235.266,"close":235.277,"volume":8.640000343322754},{"timestamp":1742391120000,"open":235.276,"high":235.866,"low":234.767,"close":234.767,"volume":8.3100004196167},{"timestamp":1742391180000,"open":234.767,"high":235.296,"low":234.766,"close":235.116,"volume":3.690000057220459},{"timestamp":1742391240000,"open":234.906,"high":235.356,"low":234.906,"close":235.186,"volume":2.640000104904175},{"timestamp":1742391300000,"open":235.186,"high":235.536,"low":234.906,"close":235.347,"volume":5.579999923706055},{"timestamp":1742391360000,"open":235.347,"high":235.347,"low":234.996,"close":235.066,"volume":6.420000076293945},{"timestamp":1742391420000,"open":235.197,"high":235.766,"low":235.127,"close":235.697,"volume":3.4800000190734863},{"timestamp":1742391480000,"open":235.697,"high":236.697,"low":235.696,"close":236.527,"volume":9.899999618530273},{"timestamp":1742391540000,"open":236.526,"high":236.526,"low":236.066,"close":236.117,"volume":3.5399999618530273},{"timestamp":1742391600000,"open":236.117,"high":236.147,"low":235.816,"close":236.036,"volume":5.849999904632568},{"timestamp":1742391660000,"open":236.037,"high":236.067,"low":235.766,"close":235.996,"volume":4.230000019073486},{"timestamp":1742391720000,"open":235.997,"high":236.206,"low":235.997,"close":236.206,"volume":3.809999942779541},{"timestamp":1742391780000,"open":236.136,"high":236.416,"low":236.126,"close":236.397,"volume":2.0399999618530273},{"timestamp":1742391840000,"open":236.426,"high":236.867,"low":236.316,"close":236.707,"volume":4.139999866485596},{"timestamp":1742391900000,"open":236.697,"high":237.066,"low":236.387,"close":236.996,"volume":6.630000114440918},{"timestamp":1742391960000,"open":237.086,"high":237.266,"low":236.996,"close":237.187,"volume":8.399999618530273},{"timestamp":1742392020000,"open":237.366,"high":237.877,"low":237.267,"close":237.866,"volume":7.860000133514404},{"timestamp":1742392080000,"open":237.816,"high":237.966,"low":237.756,"close":237.787,"volume":6},{"timestamp":1742392140000,"open":237.786,"high":237.787,"low":237.596,"close":237.687,"volume":5.28000020980835},{"timestamp":1742392200000,"open":237.686,"high":237.816,"low":237.326,"close":237.327,"volume":6.150000095367432},{"timestamp":1742392260000,"open":237.326,"high":237.366,"low":237.196,"close":237.266,"volume":4.53000020980835},{"timestamp":1742392320000,"open":237.347,"high":237.606,"low":237.266,"close":237.566,"volume":4.679999828338623},{"timestamp":1742392380000,"open":237.567,"high":237.727,"low":237.506,"close":237.606,"volume":4.980000019073486},{"timestamp":1742392440000,"open":237.606,"high":237.757,"low":237.566,"close":237.617,"volume":4.170000076293945},{"timestamp":1742392500000,"open":237.646,"high":237.766,"low":237.616,"close":237.617,"volume":3.6600000858306885},{"timestamp":1742392560000,"open":237.646,"high":237.647,"low":237.546,"close":237.566,"volume":2.819999933242798},{"timestamp":1742392620000,"open":237.566,"high":237.567,"low":237.306,"close":237.306,"volume":4.289999961853027},{"timestamp":1742392680000,"open":237.307,"high":237.307,"low":237.106,"close":237.107,"volume":4.5},{"timestamp":1742392740000,"open":237.107,"high":237.107,"low":237.066,"close":237.066,"volume":3.5999999046325684},{"timestamp":1742392800000,"open":237.067,"high":237.136,"low":236.896,"close":236.997,"volume":3},{"timestamp":1742392860000,"open":237.037,"high":237.187,"low":236.996,"close":237.007,"volume":3.8399999141693115},{"timestamp":1742392920000,"open":237.006,"high":237.217,"low":236.997,"close":237.217,"volume":1.7999999523162842},{"timestamp":1742392980000,"open":237.216,"high":237.267,"low":236.986,"close":236.986,"volume":4.260000228881836},{"timestamp":1742393040000,"open":236.987,"high":237.067,"low":236.787,"close":236.787,"volume":3.990000009536743},{"timestamp":1742393100000,"open":236.736,"high":236.797,"low":236.596,"close":236.596,"volume":4.710000038146973},{"timestamp":1742393160000,"open":236.596,"high":236.776,"low":236.506,"close":236.727,"volume":4.380000114440918},{"timestamp":1742393220000,"open":236.726,"high":236.996,"low":236.726,"close":236.836,"volume":2.309999942779541},{"timestamp":1742393280000,"open":236.836,"high":236.867,"low":236.706,"close":236.707,"volume":2.880000114440918},{"timestamp":1742393340000,"open":236.647,"high":236.827,"low":236.647,"close":236.686,"volume":2.1600000858306885},{"timestamp":1742393400000,"open":236.687,"high":236.817,"low":236.596,"close":236.596,"volume":3.299999952316284},{"timestamp":1742393460000,"open":236.597,"high":236.776,"low":236.386,"close":236.776,"volume":3.390000104904175},{"timestamp":1742393520000,"open":236.827,"high":236.827,"low":236.526,"close":236.577,"volume":3.569999933242798},{"timestamp":1742393580000,"open":236.576,"high":236.617,"low":236.496,"close":236.517,"volume":2.819999933242798},{"timestamp":1742393640000,"open":236.496,"high":236.557,"low":236.406,"close":236.546,"volume":2.9700000286102295},{"timestamp":1742393700000,"open":236.447,"high":236.526,"low":236.426,"close":236.466,"volume":2.5199999809265137},{"timestamp":1742393760000,"open":236.506,"high":236.586,"low":236.326,"close":236.386,"volume":4.139999866485596},{"timestamp":1742393820000,"open":236.407,"high":236.596,"low":236.407,"close":236.587,"volume":3.359999895095825},{"timestamp":1742393880000,"open":236.587,"high":236.987,"low":236.587,"close":236.846,"volume":3.4800000190734863},{"timestamp":1742393940000,"open":236.927,"high":237.087,"low":236.927,"close":236.967,"volume":3.180000066757202},{"timestamp":1742394000000,"open":236.947,"high":237.006,"low":236.896,"close":236.896,"volume":4.019999980926514},{"timestamp":1742394060000,"open":236.896,"high":236.897,"low":236.796,"close":236.847,"volume":3.450000047683716},{"timestamp":1742394120000,"open":236.846,"high":236.907,"low":236.776,"close":236.827,"volume":2.3399999141693115},{"timestamp":1742394180000,"open":236.907,"high":237.257,"low":236.827,"close":237.256,"volume":3.630000114440918},{"timestamp":1742394240000,"open":237.257,"high":237.367,"low":237.186,"close":237.207,"volume":2.8499999046325684},{"timestamp":1742394300000,"open":237.207,"high":237.207,"low":236.917,"close":236.997,"volume":5.400000095367432},{"timestamp":1742394360000,"open":237.037,"high":237.076,"low":236.996,"close":237.017,"volume":2.1600000858306885},{"timestamp":1742394420000,"open":237.016,"high":237.047,"low":236.896,"close":237.047,"volume":3.359999895095825},{"timestamp":1742394480000,"open":237.047,"high":237.047,"low":236.946,"close":237.007,"volume":0.9300000071525574},{"timestamp":1742394540000,"open":237.006,"high":237.116,"low":236.916,"close":236.937,"volume":3.869999885559082},{"timestamp":1742394600000,"open":236.947,"high":237.296,"low":236.946,"close":237.296,"volume":3.359999895095825},{"timestamp":1742394660000,"open":237.296,"high":237.427,"low":237.186,"close":237.187,"volume":4.110000133514404},{"timestamp":1742394720000,"open":237.186,"high":237.387,"low":237.186,"close":237.256,"volume":3.2100000381469727},{"timestamp":1742394780000,"open":237.257,"high":237.316,"low":237.176,"close":237.226,"volume":2.2200000286102295},{"timestamp":1742394840000,"open":237.176,"high":237.216,"low":237.087,"close":237.216,"volume":3.359999895095825},{"timestamp":1742394900000,"open":237.216,"high":237.257,"low":237.096,"close":237.237,"volume":2.0999999046325684},{"timestamp":1742394960000,"open":237.256,"high":237.256,"low":237.096,"close":237.226,"volume":2.3399999141693115},{"timestamp":1742395020000,"open":237.226,"high":237.437,"low":237.226,"close":237.337,"volume":3.0899999141693115},{"timestamp":1742395080000,"open":237.477,"high":237.517,"low":237.277,"close":237.277,"volume":5.25},{"timestamp":1742395140000,"open":237.277,"high":237.387,"low":237.226,"close":237.267,"volume":2.609999895095825},{"timestamp":1742395200000,"open":237.266,"high":237.307,"low":237.216,"close":237.227,"volume":2.759999990463257},{"timestamp":1742395260000,"open":237.226,"high":237.337,"low":237.206,"close":237.206,"volume":2.190000057220459},{"timestamp":1742395320000,"open":237.237,"high":237.247,"low":236.986,"close":237.076,"volume":4.739999771118164},{"timestamp":1742395380000,"open":237.117,"high":237.177,"low":236.996,"close":236.996,"volume":2.609999895095825},{"timestamp":1742395440000,"open":236.997,"high":237.007,"low":236.846,"close":236.916,"volume":3.630000114440918},{"timestamp":1742395500000,"open":236.887,"high":236.917,"low":236.836,"close":236.887,"volume":2.369999885559082},{"timestamp":1742395560000,"open":236.887,"high":237.056,"low":236.886,"close":237.046,"volume":3.809999942779541},{"timestamp":1742395620000,"open":237.087,"high":237.127,"low":237.006,"close":237.066,"volume":2.609999895095825},{"timestamp":1742395680000,"open":237.067,"high":237.287,"low":237.046,"close":237.286,"volume":5.519999980926514},{"timestamp":1742395740000,"open":237.237,"high":237.307,"low":237.186,"close":237.187,"volume":2.4600000381469727},{"timestamp":1742395800000,"open":237.207,"high":237.207,"low":237.046,"close":237.046,"volume":3.2100000381469727},{"timestamp":1742395860000,"open":237.047,"high":237.057,"low":237.046,"close":237.047,"volume":3.240000009536743},{"timestamp":1742395920000,"open":237.046,"high":237.046,"low":236.876,"close":236.916,"volume":3.9000000953674316},{"timestamp":1742395980000,"open":236.917,"high":237.237,"low":236.916,"close":237.236,"volume":3.809999942779541},{"timestamp":1742396040000,"open":237.237,"high":237.267,"low":237.166,"close":237.226,"volume":1.7699999809265137},{"timestamp":1742396100000,"open":237.227,"high":237.237,"low":237.166,"close":237.217,"volume":2.940000057220459},{"timestamp":1742396160000,"open":237.197,"high":237.236,"low":237.126,"close":237.137,"volume":1.6799999475479126},{"timestamp":1742396220000,"open":237.166,"high":237.307,"low":237.136,"close":237.286,"volume":2.490000009536743},{"timestamp":1742396280000,"open":237.326,"high":237.477,"low":237.276,"close":237.407,"volume":3.7799999713897705},{"timestamp":1742396340000,"open":237.407,"high":237.437,"low":237.326,"close":237.336,"volume":1.9800000190734863},{"timestamp":1742396400000,"open":237.337,"high":237.466,"low":237.336,"close":237.416,"volume":1.649999976158142},{"timestamp":1742396460000,"open":237.446,"high":237.457,"low":237.266,"close":237.287,"volume":4.230000019073486},{"timestamp":1742396520000,"open":237.266,"high":237.507,"low":237.266,"close":237.507,"volume":3.9600000381469727},{"timestamp":1742396580000,"open":237.506,"high":237.626,"low":237.506,"close":237.586,"volume":3.2699999809265137},{"timestamp":1742396640000,"open":237.587,"high":237.647,"low":237.527,"close":237.617,"volume":4.260000228881836},{"timestamp":1742396700000,"open":237.607,"high":237.607,"low":237.466,"close":237.466,"volume":2.640000104904175},{"timestamp":1742396760000,"open":237.466,"high":237.546,"low":237.396,"close":237.546,"volume":2.4600000381469727},{"timestamp":1742396820000,"open":237.476,"high":237.617,"low":237.476,"close":237.606,"volume":3.240000009536743},{"timestamp":1742396880000,"open":237.576,"high":237.607,"low":237.416,"close":237.606,"volume":3.450000047683716},{"timestamp":1742396940000,"open":237.607,"high":238.017,"low":237.606,"close":237.967,"volume":5.730000019073486},{"timestamp":1742397000000,"open":237.986,"high":237.986,"low":237.696,"close":237.737,"volume":4.139999866485596},{"timestamp":1742397060000,"open":237.736,"high":237.757,"low":237.696,"close":237.697,"volume":1.5299999713897705},{"timestamp":1742397120000,"open":237.697,"high":237.777,"low":237.696,"close":237.737,"volume":1.5299999713897705},{"timestamp":1742397180000,"open":237.757,"high":237.846,"low":237.756,"close":237.797,"volume":1.9199999570846558},{"timestamp":1742397240000,"open":237.796,"high":237.936,"low":237.796,"close":237.917,"volume":3.690000057220459},{"timestamp":1742397300000,"open":237.917,"high":237.976,"low":237.807,"close":237.807,"volume":2.0999999046325684},{"timestamp":1742397360000,"open":237.827,"high":237.846,"low":237.586,"close":237.617,"volume":4.050000190734863},{"timestamp":1742397420000,"open":237.616,"high":237.667,"low":237.607,"close":237.616,"volume":2.130000114440918},{"timestamp":1742397480000,"open":237.617,"high":237.757,"low":237.616,"close":237.646,"volume":3.240000009536743},{"timestamp":1742397540000,"open":237.646,"high":237.706,"low":237.636,"close":237.657,"volume":2.4600000381469727},{"timestamp":1742397600000,"open":237.636,"high":237.766,"low":237.596,"close":237.747,"volume":3.3299999237060547},{"timestamp":1742397660000,"open":237.746,"high":238.076,"low":237.746,"close":238.046,"volume":4.320000171661377},{"timestamp":1742397720000,"open":238.046,"high":238.156,"low":237.916,"close":237.916,"volume":3.119999885559082},{"timestamp":1742397780000,"open":237.916,"high":238.017,"low":237.767,"close":237.767,"volume":1.649999976158142},{"timestamp":1742397840000,"open":237.766,"high":237.766,"low":237.576,"close":237.576,"volume":3.9000000953674316},{"timestamp":1742397900000,"open":237.586,"high":237.636,"low":237.466,"close":237.597,"volume":4.619999885559082},{"timestamp":1742397960000,"open":237.607,"high":237.636,"low":237.417,"close":237.417,"volume":2.700000047683716},{"timestamp":1742398020000,"open":237.446,"high":237.526,"low":237.417,"close":237.507,"volume":1.2000000476837158},{"timestamp":1742398080000,"open":237.507,"high":237.507,"low":237.416,"close":237.416,"volume":1.7400000095367432},{"timestamp":1742398140000,"open":237.406,"high":237.477,"low":237.406,"close":237.446,"volume":1.6799999475479126},{"timestamp":1742398200000,"open":237.466,"high":237.527,"low":237.446,"close":237.526,"volume":1.649999976158142},{"timestamp":1742398260000,"open":237.476,"high":237.476,"low":237.307,"close":237.326,"volume":2.640000104904175},{"timestamp":1742398320000,"open":237.326,"high":237.427,"low":237.326,"close":237.427,"volume":1.9199999570846558},{"timestamp":1742398380000,"open":237.397,"high":237.536,"low":237.366,"close":237.396,"volume":3.0899999141693115},{"timestamp":1742398440000,"open":237.376,"high":237.407,"low":237.366,"close":237.407,"volume":0.8399999737739563},{"timestamp":1742398500000,"open":237.406,"high":237.446,"low":237.286,"close":237.306,"volume":1.5299999713897705},{"timestamp":1742398560000,"open":237.287,"high":237.377,"low":237.287,"close":237.356,"volume":1.409999966621399},{"timestamp":1742398620000,"open":237.377,"high":237.577,"low":237.347,"close":237.566,"volume":2.130000114440918},{"timestamp":1742398680000,"open":237.636,"high":237.797,"low":237.626,"close":237.797,"volume":3.359999895095825},{"timestamp":1742398740000,"open":237.786,"high":237.956,"low":237.766,"close":237.956,"volume":3.6600000858306885},{"timestamp":1742398800000,"open":237.955,"high":237.987,"low":237.876,"close":237.906,"volume":2.5799999237060547},{"timestamp":1742398860000,"open":237.906,"high":237.947,"low":237.876,"close":237.937,"volume":2.369999885559082},{"timestamp":1742398920000,"open":237.906,"high":238.007,"low":237.876,"close":237.907,"volume":3.0899999141693115},{"timestamp":1742398980000,"open":237.906,"high":238.076,"low":237.906,"close":238.066,"volume":4.139999866485596},{"timestamp":1742399040000,"open":238.077,"high":238.077,"low":238.036,"close":238.056,"volume":1.2000000476837158},{"timestamp":1742399100000,"open":238.057,"high":238.127,"low":238.056,"close":238.057,"volume":3.4200000762939453},{"timestamp":1742399160000,"open":238.056,"high":238.126,"low":237.986,"close":237.986,"volume":3.7200000286102295},{"timestamp":1742399220000,"open":237.986,"high":238.106,"low":237.986,"close":238.106,"volume":2.609999895095825},{"timestamp":1742399280000,"open":238.097,"high":238.256,"low":238.036,"close":238.247,"volume":4.650000095367432},{"timestamp":1742399340000,"open":238.287,"high":238.327,"low":238.246,"close":238.287,"volume":2.25},{"timestamp":1742399400000,"open":238.286,"high":238.556,"low":238.286,"close":238.536,"volume":4.739999771118164},{"timestamp":1742399460000,"open":238.546,"high":238.556,"low":238.376,"close":238.417,"volume":4.230000019073486},{"timestamp":1742399520000,"open":238.446,"high":238.707,"low":238.416,"close":238.707,"volume":4.380000114440918},{"timestamp":1742399580000,"open":238.707,"high":238.857,"low":238.707,"close":238.837,"volume":5.039999961853027},{"timestamp":1742399640000,"open":238.837,"high":238.917,"low":238.806,"close":238.837,"volume":5.130000114440918},{"timestamp":1742399700000,"open":238.837,"high":238.837,"low":238.566,"close":238.566,"volume":3.240000009536743},{"timestamp":1742399760000,"open":238.566,"high":238.566,"low":238.406,"close":238.436,"volume":4.380000114440918},{"timestamp":1742399820000,"open":238.426,"high":238.467,"low":238.326,"close":238.427,"volume":4.980000019073486},{"timestamp":1742399880000,"open":238.427,"high":238.436,"low":238.307,"close":238.356,"volume":3.509999990463257},{"timestamp":1742399940000,"open":238.336,"high":238.427,"low":238.336,"close":238.346,"volume":2.490000009536743},{"timestamp":1742400000000,"open":238.376,"high":238.486,"low":238.376,"close":238.446,"volume":2.490000009536743},{"timestamp":1742400060000,"open":238.467,"high":238.506,"low":238.436,"close":238.476,"volume":3.8399999141693115},{"timestamp":1742400120000,"open":238.537,"high":238.636,"low":238.466,"close":238.606,"volume":3.5399999618530273},{"timestamp":1742400180000,"open":238.627,"high":238.767,"low":238.606,"close":238.736,"volume":2.4000000953674316},{"timestamp":1742400240000,"open":238.747,"high":238.846,"low":238.717,"close":238.797,"volume":3.059999942779541},{"timestamp":1742400300000,"open":238.807,"high":238.817,"low":238.716,"close":238.726,"volume":2.2799999713897705},{"timestamp":1742400360000,"open":238.806,"high":238.926,"low":238.726,"close":238.917,"volume":3.7200000286102295},{"timestamp":1742400420000,"open":238.856,"high":238.917,"low":238.806,"close":238.877,"volume":2.130000114440918},{"timestamp":1742400480000,"open":238.877,"high":238.877,"low":238.726,"close":238.727,"volume":2.430000066757202},{"timestamp":1742400540000,"open":238.736,"high":238.746,"low":238.606,"close":238.697,"volume":6.210000038146973},{"timestamp":1742400600000,"open":238.696,"high":238.807,"low":238.686,"close":238.756,"volume":3},{"timestamp":1742400660000,"open":238.757,"high":238.757,"low":238.606,"close":238.607,"volume":3.3299999237060547},{"timestamp":1742400720000,"open":238.627,"high":238.627,"low":238.586,"close":238.607,"volume":1.1399999856948853},{"timestamp":1742400780000,"open":238.607,"high":238.607,"low":238.386,"close":238.387,"volume":3.4800000190734863},{"timestamp":1742400840000,"open":238.396,"high":238.496,"low":238.386,"close":238.476,"volume":2.7300000190734863},{"timestamp":1742400900000,"open":238.497,"high":238.536,"low":238.386,"close":238.516,"volume":3.0899999141693115},{"timestamp":1742400960000,"open":238.517,"high":238.527,"low":238.386,"close":238.397,"volume":4.679999828338623},{"timestamp":1742401020000,"open":238.427,"high":238.457,"low":238.406,"close":238.456,"volume":1.559999942779541},{"timestamp":1742401080000,"open":238.457,"high":238.457,"low":238.306,"close":238.446,"volume":3.299999952316284},{"timestamp":1742401140000,"open":238.446,"high":238.457,"low":238.386,"close":238.447,"volume":2.7300000190734863},{"timestamp":1742401200000,"open":238.416,"high":238.417,"low":238.286,"close":238.377,"volume":3.690000057220459},{"timestamp":1742401260000,"open":238.367,"high":238.377,"low":238.276,"close":238.287,"volume":2.609999895095825},{"timestamp":1742401320000,"open":238.277,"high":238.336,"low":238.276,"close":238.296,"volume":2.2799999713897705},{"timestamp":1742401380000,"open":238.277,"high":238.427,"low":238.276,"close":238.387,"volume":3.119999885559082},{"timestamp":1742401440000,"open":238.387,"high":238.407,"low":238.266,"close":238.407,"volume":5.190000057220459},{"timestamp":1742401500000,"open":238.426,"high":238.446,"low":238.346,"close":238.376,"volume":1.8899999856948853},{"timestamp":1742401560000,"open":238.387,"high":238.427,"low":238.306,"close":238.356,"volume":2.819999933242798},{"timestamp":1742401620000,"open":238.336,"high":238.417,"low":238.336,"close":238.397,"volume":2.7300000190734863},{"timestamp":1742401680000,"open":238.396,"high":238.457,"low":238.396,"close":238.436,"volume":2.369999885559082},{"timestamp":1742401740000,"open":238.436,"high":238.556,"low":238.436,"close":238.507,"volume":3.359999895095825},{"timestamp":1742401800000,"open":238.507,"high":238.537,"low":238.476,"close":238.516,"volume":3.5399999618530273},{"timestamp":1742401860000,"open":238.496,"high":238.527,"low":238.306,"close":238.367,"volume":4.050000190734863},{"timestamp":1742401920000,"open":238.366,"high":238.377,"low":238.327,"close":238.337,"volume":2.640000104904175},{"timestamp":1742401980000,"open":238.337,"high":238.337,"low":238.186,"close":238.196,"volume":5.96999979019165},{"timestamp":1742402040000,"open":238.196,"high":238.197,"low":238.127,"close":238.186,"volume":2.759999990463257},{"timestamp":1742402100000,"open":238.186,"high":238.317,"low":238.156,"close":238.267,"volume":3},{"timestamp":1742402160000,"open":238.246,"high":238.366,"low":238.246,"close":238.336,"volume":2.609999895095825},{"timestamp":1742402220000,"open":238.336,"high":238.437,"low":238.226,"close":238.347,"volume":4.860000133514404},{"timestamp":1742402280000,"open":238.426,"high":238.617,"low":238.426,"close":238.547,"volume":4.349999904632568},{"timestamp":1742402340000,"open":238.637,"high":238.747,"low":238.527,"close":238.636,"volume":4.650000095367432},{"timestamp":1742402400000,"open":238.667,"high":238.707,"low":238.606,"close":238.606,"volume":3.059999942779541},{"timestamp":1742402460000,"open":238.636,"high":238.637,"low":238.507,"close":238.587,"volume":2.8499999046325684},{"timestamp":1742402520000,"open":238.527,"high":238.587,"low":238.476,"close":238.497,"volume":2.5199999809265137},{"timestamp":1742402580000,"open":238.476,"high":238.536,"low":238.467,"close":238.516,"volume":1.7999999523162842},{"timestamp":1742402640000,"open":238.486,"high":238.566,"low":238.486,"close":238.527,"volume":2.7300000190734863},{"timestamp":1742402700000,"open":238.517,"high":238.576,"low":238.456,"close":238.457,"volume":3.0899999141693115},{"timestamp":1742402760000,"open":238.456,"high":238.497,"low":238.446,"close":238.446,"volume":2.490000009536743},{"timestamp":1742402820000,"open":238.447,"high":238.487,"low":238.426,"close":238.477,"volume":2.759999990463257},{"timestamp":1742402880000,"open":238.437,"high":238.547,"low":238.426,"close":238.476,"volume":2.7300000190734863},{"timestamp":1742402940000,"open":238.506,"high":238.527,"low":238.466,"close":238.466,"volume":2.640000104904175},{"timestamp":1742403000000,"open":238.457,"high":238.546,"low":238.457,"close":238.517,"volume":3.809999942779541},{"timestamp":1742403060000,"open":238.517,"high":238.547,"low":238.466,"close":238.497,"volume":3.8399999141693115},{"timestamp":1742403120000,"open":238.466,"high":238.496,"low":238.456,"close":238.457,"volume":2.1600000858306885},{"timestamp":1742403180000,"open":238.446,"high":238.487,"low":238.396,"close":238.476,"volume":2.490000009536743},{"timestamp":1742403240000,"open":238.457,"high":238.497,"low":238.456,"close":238.486,"volume":2.130000114440918},{"timestamp":1742403300000,"open":238.487,"high":238.487,"low":238.346,"close":238.356,"volume":2.490000009536743},{"timestamp":1742403360000,"open":238.396,"high":238.446,"low":238.277,"close":238.287,"volume":3.6600000858306885},{"timestamp":1742403420000,"open":238.286,"high":238.287,"low":238.186,"close":238.216,"volume":4.590000152587891},{"timestamp":1742403480000,"open":238.227,"high":238.227,"low":238.066,"close":238.127,"volume":3.5399999618530273},{"timestamp":1742403540000,"open":238.137,"high":238.167,"low":238.056,"close":238.167,"volume":1.8899999856948853},{"timestamp":1742403600000,"open":238.167,"high":238.247,"low":238.066,"close":238.126,"volume":3.180000066757202},{"timestamp":1742403660000,"open":238.187,"high":238.276,"low":238.186,"close":238.256,"volume":2.1600000858306885},{"timestamp":1742403720000,"open":238.256,"high":238.257,"low":237.836,"close":237.836,"volume":5.789999961853027},{"timestamp":1742403780000,"open":237.836,"high":237.936,"low":237.836,"close":237.897,"volume":2.5199999809265137},{"timestamp":1742403840000,"open":237.907,"high":238.007,"low":237.907,"close":237.986,"volume":1.9199999570846558},{"timestamp":1742403900000,"open":237.986,"high":238.047,"low":237.926,"close":237.927,"volume":3.6600000858306885},{"timestamp":1742403960000,"open":237.876,"high":238.106,"low":237.846,"close":238.097,"volume":5.039999961853027},{"timestamp":1742404020000,"open":238.057,"high":238.067,"low":238.046,"close":238.067,"volume":1.559999942779541},{"timestamp":1742404080000,"open":238.066,"high":238.087,"low":237.936,"close":238.056,"volume":4.409999847412109},{"timestamp":1742404140000,"open":238.057,"high":238.197,"low":237.966,"close":238.147,"volume":2.8499999046325684},{"timestamp":1742404200000,"open":238.146,"high":238.167,"low":238.096,"close":238.106,"volume":2.130000114440918},{"timestamp":1742404260000,"open":238.106,"high":238.137,"low":238.096,"close":238.106,"volume":2.130000114440918},{"timestamp":1742404320000,"open":238.107,"high":238.176,"low":237.986,"close":237.996,"volume":4.380000114440918},{"timestamp":1742404380000,"open":238.016,"high":238.046,"low":237.976,"close":237.977,"volume":2.2799999713897705},{"timestamp":1742404440000,"open":237.927,"high":237.967,"low":237.846,"close":237.926,"volume":3.6600000858306885},{"timestamp":1742404500000,"open":237.926,"high":237.977,"low":237.926,"close":237.927,"volume":2.9700000286102295},{"timestamp":1742404560000,"open":237.926,"high":237.966,"low":237.866,"close":237.917,"volume":3.299999952316284},{"timestamp":1742404620000,"open":237.916,"high":238.077,"low":237.916,"close":238.056,"volume":4.079999923706055},{"timestamp":1742404680000,"open":238.006,"high":238.026,"low":237.936,"close":238.026,"volume":4.289999961853027},{"timestamp":1742404740000,"open":238.037,"high":238.087,"low":237.996,"close":237.997,"volume":2.6700000762939453},{"timestamp":1742404800000,"open":237.996,"high":238.047,"low":237.996,"close":238.046,"volume":1.9199999570846558},{"timestamp":1742404860000,"open":238.047,"high":238.117,"low":238.047,"close":238.097,"volume":2.2799999713897705},{"timestamp":1742404920000,"open":238.097,"high":238.187,"low":238.097,"close":238.126,"volume":2.25},{"timestamp":1742404980000,"open":238.126,"high":238.126,"low":238.016,"close":238.117,"volume":3.299999952316284},{"timestamp":1742405040000,"open":238.056,"high":238.086,"low":237.946,"close":237.956,"volume":3.390000104904175},{"timestamp":1742405100000,"open":237.966,"high":237.966,"low":237.836,"close":237.836,"volume":2.609999895095825},{"timestamp":1742405160000,"open":237.836,"high":237.916,"low":237.836,"close":237.867,"volume":1.559999942779541},{"timestamp":1742405220000,"open":237.917,"high":238.096,"low":237.917,"close":238.077,"volume":2.5199999809265137},{"timestamp":1742405280000,"open":238.077,"high":238.077,"low":238.056,"close":238.057,"volume":1.6799999475479126},{"timestamp":1742405340000,"open":238.057,"high":238.057,"low":238.006,"close":238.046,"volume":1.1699999570846558},{"timestamp":1742405400000,"open":238.047,"high":238.087,"low":238.006,"close":238.066,"volume":3.930000066757202},{"timestamp":1742405460000,"open":238.067,"high":238.116,"low":238.006,"close":238.037,"volume":2.9700000286102295},{"timestamp":1742405520000,"open":238.037,"high":238.057,"low":237.936,"close":238.056,"volume":3.5399999618530273},{"timestamp":1742405580000,"open":238.057,"high":238.136,"low":238.037,"close":238.126,"volume":2.0399999618530273},{"timestamp":1742405640000,"open":238.136,"high":238.277,"low":238.136,"close":238.216,"volume":2.609999895095825},{"timestamp":1742405700000,"open":238.226,"high":238.367,"low":238.226,"close":238.356,"volume":4.559999942779541},{"timestamp":1742405760000,"open":238.356,"high":238.437,"low":238.316,"close":238.436,"volume":3.180000066757202},{"timestamp":1742405820000,"open":238.437,"high":238.626,"low":238.437,"close":238.597,"volume":3.5999999046325684},{"timestamp":1742405880000,"open":238.596,"high":238.736,"low":238.596,"close":238.717,"volume":3.240000009536743},{"timestamp":1742405940000,"open":238.717,"high":238.767,"low":238.716,"close":238.767,"volume":1.0800000429153442},{"timestamp":1742406000000,"open":238.746,"high":238.747,"low":238.526,"close":238.566,"volume":4.619999885559082},{"timestamp":1742406060000,"open":238.566,"high":238.616,"low":238.546,"close":238.597,"volume":2.609999895095825},{"timestamp":1742406120000,"open":238.597,"high":238.677,"low":238.576,"close":238.626,"volume":3.1500000953674316},{"timestamp":1742406180000,"open":238.647,"high":238.787,"low":238.647,"close":238.756,"volume":2.5799999237060547},{"timestamp":1742406240000,"open":238.757,"high":238.757,"low":238.606,"close":238.667,"volume":2.6700000762939453},{"timestamp":1742406300000,"open":238.666,"high":238.687,"low":238.567,"close":238.596,"volume":3.569999933242798},{"timestamp":1742406360000,"open":238.546,"high":238.546,"low":238.307,"close":238.307,"volume":3.7200000286102295},{"timestamp":1742406420000,"open":238.296,"high":238.477,"low":238.296,"close":238.417,"volume":4.320000171661377},{"timestamp":1742406480000,"open":238.367,"high":238.367,"low":238.216,"close":238.216,"volume":1.7400000095367432},{"timestamp":1742406540000,"open":238.216,"high":238.287,"low":238.166,"close":238.287,"volume":2.3399999141693115},{"timestamp":1742406600000,"open":238.287,"high":238.357,"low":238.286,"close":238.316,"volume":3.809999942779541},{"timestamp":1742406660000,"open":238.316,"high":238.407,"low":238.316,"close":238.396,"volume":2.4000000953674316},{"timestamp":1742406720000,"open":238.396,"high":238.396,"low":238.246,"close":238.246,"volume":3.990000009536743},{"timestamp":1742406780000,"open":238.246,"high":238.247,"low":238.146,"close":238.156,"volume":3.359999895095825},{"timestamp":1742406840000,"open":238.156,"high":238.196,"low":238.106,"close":238.127,"volume":2.2799999713897705},{"timestamp":1742406900000,"open":238.127,"high":238.127,"low":238.006,"close":238.047,"volume":3.4200000762939453},{"timestamp":1742406960000,"open":238.046,"high":238.147,"low":238.046,"close":238.147,"volume":2.8499999046325684},{"timestamp":1742407020000,"open":238.146,"high":238.256,"low":238.146,"close":238.217,"volume":3.450000047683716},{"timestamp":1742407080000,"open":238.216,"high":238.217,"low":238.167,"close":238.186,"volume":1.2899999618530273},{"timestamp":1742407140000,"open":238.166,"high":238.187,"low":237.966,"close":238.046,"volume":6.150000095367432},{"timestamp":1742407200000,"open":238.047,"high":238.886,"low":237.406,"close":238.847,"volume":17.010000228881836},{"timestamp":1742407260000,"open":238.867,"high":238.986,"low":238.606,"close":238.677,"volume":8.970000267028809},{"timestamp":1742407320000,"open":238.636,"high":238.756,"low":238.496,"close":238.627,"volume":4.53000020980835},{"timestamp":1742407380000,"open":238.626,"high":239.007,"low":238.626,"close":238.657,"volume":7.050000190734863},{"timestamp":1742407440000,"open":238.657,"high":238.747,"low":238.346,"close":238.597,"volume":6.389999866485596},{"timestamp":1742407500000,"open":238.597,"high":238.657,"low":238.266,"close":238.276,"volume":6.570000171661377},{"timestamp":1742407560000,"open":238.286,"high":238.427,"low":238.286,"close":238.296,"volume":3.990000009536743},{"timestamp":1742407620000,"open":238.296,"high":238.776,"low":238.296,"close":238.736,"volume":5.730000019073486},{"timestamp":1742407680000,"open":238.736,"high":238.856,"low":238.736,"close":238.836,"volume":2.5199999809265137},{"timestamp":1742407740000,"open":238.876,"high":238.997,"low":238.876,"close":238.996,"volume":5.190000057220459},{"timestamp":1742407800000,"open":239.006,"high":239.167,"low":238.936,"close":239.167,"volume":6.900000095367432},{"timestamp":1742407860000,"open":239.167,"high":239.456,"low":239.166,"close":239.316,"volume":6.71999979019165},{"timestamp":1742407920000,"open":239.316,"high":239.417,"low":239.236,"close":239.396,"volume":6.630000114440918},{"timestamp":1742407980000,"open":239.396,"high":239.456,"low":239.107,"close":239.107,"volume":6.360000133514404},{"timestamp":1742408040000,"open":239.107,"high":239.367,"low":239.076,"close":239.297,"volume":5.340000152587891},{"timestamp":1742408100000,"open":239.326,"high":239.557,"low":239.326,"close":239.437,"volume":6.570000171661377},{"timestamp":1742408160000,"open":239.516,"high":239.516,"low":239.296,"close":239.347,"volume":3.630000114440918},{"timestamp":1742408220000,"open":239.346,"high":239.346,"low":239.096,"close":239.117,"volume":4.199999809265137},{"timestamp":1742408280000,"open":239.167,"high":239.287,"low":239.166,"close":239.166,"volume":2.369999885559082},{"timestamp":1742408340000,"open":239.167,"high":239.276,"low":239.107,"close":239.107,"volume":3.359999895095825},{"timestamp":1742408400000,"open":239.106,"high":239.156,"low":238.956,"close":238.956,"volume":4.349999904632568},{"timestamp":1742408460000,"open":238.946,"high":239.037,"low":238.946,"close":239.017,"volume":2.130000114440918},{"timestamp":1742408520000,"open":239.096,"high":239.137,"low":238.856,"close":238.977,"volume":4.800000190734863},{"timestamp":1742408580000,"open":238.976,"high":239.147,"low":238.976,"close":239.127,"volume":5.940000057220459},{"timestamp":1742408640000,"open":239.127,"high":239.377,"low":239.126,"close":239.186,"volume":3.990000009536743},{"timestamp":1742408700000,"open":239.167,"high":239.216,"low":239.096,"close":239.156,"volume":2.940000057220459},{"timestamp":1742408760000,"open":239.156,"high":239.197,"low":239.046,"close":239.087,"volume":3.930000066757202},{"timestamp":1742408820000,"open":239.076,"high":239.367,"low":239.067,"close":239.196,"volume":4.650000095367432},{"timestamp":1742408880000,"open":239.196,"high":239.197,"low":239.016,"close":239.026,"volume":7.53000020980835},{"timestamp":1742408940000,"open":238.996,"high":239.177,"low":238.966,"close":239.007,"volume":6.269999980926514},{"timestamp":1742409000000,"open":239.006,"high":239.427,"low":239.006,"close":239.336,"volume":6.300000190734863},{"timestamp":1742409060000,"open":239.367,"high":239.727,"low":239.346,"close":239.727,"volume":4.860000133514404},{"timestamp":1742409120000,"open":239.726,"high":239.987,"low":239.697,"close":239.907,"volume":8.609999656677246},{"timestamp":1742409180000,"open":239.937,"high":240.027,"low":239.566,"close":239.566,"volume":9.359999656677246},{"timestamp":1742409240000,"open":239.566,"high":239.907,"low":239.496,"close":239.766,"volume":10.40999984741211},{"timestamp":1742409300000,"open":239.767,"high":239.987,"low":239.726,"close":239.726,"volume":6.420000076293945},{"timestamp":1742409360000,"open":239.727,"high":240.076,"low":239.726,"close":239.757,"volume":7.289999961853027},{"timestamp":1742409420000,"open":239.817,"high":240.136,"low":239.816,"close":240.036,"volume":5.010000228881836},{"timestamp":1742409480000,"open":240.066,"high":240.087,"low":239.746,"close":239.787,"volume":6.539999961853027},{"timestamp":1742409540000,"open":239.866,"high":239.887,"low":239.716,"close":239.737,"volume":7.889999866485596},{"timestamp":1742409600000,"open":239.736,"high":239.866,"low":239.586,"close":239.586,"volume":6.449999809265137},{"timestamp":1742409660000,"open":239.587,"high":239.816,"low":239.586,"close":239.776,"volume":5.010000228881836},{"timestamp":1742409720000,"open":239.777,"high":240.047,"low":239.626,"close":239.886,"volume":7.199999809265137},{"timestamp":1742409780000,"open":239.947,"high":240.027,"low":239.866,"close":240.027,"volume":4.289999961853027},{"timestamp":1742409840000,"open":240.046,"high":240.257,"low":240.007,"close":240.157,"volume":5.489999771118164},{"timestamp":1742409900000,"open":240.126,"high":240.556,"low":240.126,"close":240.427,"volume":8.399999618530273},{"timestamp":1742409960000,"open":240.426,"high":240.547,"low":240.326,"close":240.436,"volume":5.639999866485596},{"timestamp":1742410020000,"open":240.437,"high":240.437,"low":240.276,"close":240.327,"volume":4.110000133514404},{"timestamp":1742410080000,"open":240.336,"high":240.507,"low":240.336,"close":240.377,"volume":6.179999828338623},{"timestamp":1742410140000,"open":240.377,"high":240.476,"low":240.376,"close":240.397,"volume":3.299999952316284},{"timestamp":1742410200000,"open":240.396,"high":240.607,"low":240.396,"close":240.586,"volume":6.510000228881836},{"timestamp":1742410260000,"open":240.586,"high":240.727,"low":240.446,"close":240.647,"volume":6.480000019073486},{"timestamp":1742410320000,"open":240.687,"high":241.186,"low":240.687,"close":241.116,"volume":9.0600004196167},{"timestamp":1742410380000,"open":241.116,"high":241.397,"low":241.037,"close":241.336,"volume":10.859999656677246},{"timestamp":1742410440000,"open":241.337,"high":241.366,"low":241.036,"close":241.076,"volume":6.510000228881836},{"timestamp":1742410500000,"open":241.076,"high":241.287,"low":240.956,"close":241.287,"volume":6.119999885559082},{"timestamp":1742410560000,"open":241.197,"high":241.247,"low":240.986,"close":241.197,"volume":10.40999984741211},{"timestamp":1742410620000,"open":241.196,"high":241.376,"low":241.136,"close":241.196,"volume":7.920000076293945},{"timestamp":1742410680000,"open":241.216,"high":241.337,"low":241.097,"close":241.107,"volume":7.769999980926514},{"timestamp":1742410740000,"open":241.106,"high":241.297,"low":241.106,"close":241.216,"volume":4.440000057220459},{"timestamp":1742410800000,"open":241.196,"high":241.367,"low":241.156,"close":241.367,"volume":8.640000343322754},{"timestamp":1742410860000,"open":241.377,"high":241.416,"low":241.166,"close":241.197,"volume":10.5},{"timestamp":1742410920000,"open":241.197,"high":241.426,"low":241.146,"close":241.406,"volume":7.170000076293945},{"timestamp":1742410980000,"open":241.437,"high":241.446,"low":241.236,"close":241.317,"volume":9.149999618530273},{"timestamp":1742411040000,"open":241.317,"high":241.356,"low":241.146,"close":241.276,"volume":7.440000057220459},{"timestamp":1742411100000,"open":241.277,"high":241.717,"low":241.276,"close":241.576,"volume":10.050000190734863},{"timestamp":1742411160000,"open":241.577,"high":241.706,"low":241.577,"close":241.586,"volume":5.190000057220459},{"timestamp":1742411220000,"open":241.607,"high":241.817,"low":241.606,"close":241.766,"volume":7.110000133514404},{"timestamp":1742411280000,"open":241.767,"high":242.047,"low":241.736,"close":241.977,"volume":5.820000171661377},{"timestamp":1742411340000,"open":241.977,"high":242.157,"low":241.916,"close":242.036,"volume":9.270000457763672},{"timestamp":1742411400000,"open":242.017,"high":242.226,"low":242.016,"close":242.226,"volume":9.479999542236328},{"timestamp":1742411460000,"open":242.147,"high":242.237,"low":241.946,"close":241.946,"volume":8.880000114440918},{"timestamp":1742411520000,"open":241.946,"high":242.017,"low":241.766,"close":241.846,"volume":8.729999542236328},{"timestamp":1742411580000,"open":241.847,"high":241.937,"low":241.757,"close":241.787,"volume":7.139999866485596},{"timestamp":1742411640000,"open":241.787,"high":241.947,"low":241.747,"close":241.907,"volume":5.639999866485596},{"timestamp":1742411700000,"open":241.927,"high":241.987,"low":241.796,"close":241.916,"volume":6.150000095367432},{"timestamp":1742411760000,"open":241.926,"high":241.977,"low":241.766,"close":241.807,"volume":8.760000228881836},{"timestamp":1742411820000,"open":241.797,"high":241.927,"low":241.777,"close":241.847,"volume":9.390000343322754},{"timestamp":1742411880000,"open":241.846,"high":241.967,"low":241.586,"close":241.586,"volume":12.779999732971191},{"timestamp":1742411940000,"open":241.586,"high":241.617,"low":241.386,"close":241.396,"volume":8.550000190734863},{"timestamp":1742412000000,"open":241.446,"high":241.457,"low":240.996,"close":240.997,"volume":6.269999980926514},{"timestamp":1742412060000,"open":240.996,"high":241.007,"low":240.666,"close":240.717,"volume":9.180000305175781},{"timestamp":1742412120000,"open":240.717,"high":240.767,"low":240.456,"close":240.497,"volume":4.349999904632568},{"timestamp":1742412180000,"open":240.497,"high":240.547,"low":240.416,"close":240.456,"volume":5.940000057220459},{"timestamp":1742412240000,"open":240.467,"high":240.686,"low":240.446,"close":240.507,"volume":8.430000305175781},{"timestamp":1742412300000,"open":240.506,"high":240.596,"low":240.226,"close":240.226,"volume":5.519999980926514},{"timestamp":1742412360000,"open":240.227,"high":240.247,"low":240.026,"close":240.056,"volume":7.829999923706055},{"timestamp":1742412420000,"open":240.057,"high":240.057,"low":239.586,"close":239.727,"volume":9.180000305175781},{"timestamp":1742412480000,"open":239.746,"high":239.977,"low":239.416,"close":239.416,"volume":10.4399995803833},{"timestamp":1742412540000,"open":239.417,"high":239.656,"low":239.346,"close":239.607,"volume":9.569999694824219},{"timestamp":1742412600000,"open":239.606,"high":239.807,"low":239.517,"close":239.746,"volume":9.989999771118164},{"timestamp":1742412660000,"open":239.747,"high":239.957,"low":239.626,"close":239.686,"volume":10.859999656677246},{"timestamp":1742412720000,"open":239.796,"high":240.027,"low":239.796,"close":239.877,"volume":8.220000267028809},{"timestamp":1742412780000,"open":239.886,"high":240.127,"low":239.877,"close":240.077,"volume":5.25},{"timestamp":1742412840000,"open":240.077,"high":240.166,"low":239.856,"close":240.007,"volume":6.179999828338623},{"timestamp":1742412900000,"open":240.006,"high":240.106,"low":239.586,"close":239.586,"volume":9.180000305175781},{"timestamp":1742412960000,"open":239.587,"high":240.007,"low":239.587,"close":240.007,"volume":8.489999771118164},{"timestamp":1742413020000,"open":239.976,"high":240.106,"low":239.886,"close":240.106,"volume":10.140000343322754},{"timestamp":1742413080000,"open":240.107,"high":240.247,"low":240.026,"close":240.216,"volume":8.699999809265137},{"timestamp":1742413140000,"open":240.217,"high":240.316,"low":240.106,"close":240.257,"volume":9.65999984741211},{"timestamp":1742413200000,"open":240.257,"high":240.357,"low":240.216,"close":240.247,"volume":7.769999980926514},{"timestamp":1742413260000,"open":240.246,"high":240.396,"low":240.067,"close":240.266,"volume":8.220000267028809},{"timestamp":1742413320000,"open":240.267,"high":240.317,"low":239.956,"close":240.096,"volume":9.359999656677246},{"timestamp":1742413380000,"open":240.106,"high":240.167,"low":239.986,"close":240.017,"volume":6.329999923706055},{"timestamp":1742413440000,"open":240.016,"high":240.397,"low":240.016,"close":240.306,"volume":10.350000381469727},{"timestamp":1742413500000,"open":240.316,"high":240.367,"low":240.196,"close":240.267,"volume":10.40999984741211},{"timestamp":1742413560000,"open":240.257,"high":240.346,"low":240.186,"close":240.236,"volume":8.970000267028809},{"timestamp":1742413620000,"open":240.236,"high":240.557,"low":240.226,"close":240.477,"volume":11.399999618530273},{"timestamp":1742413680000,"open":240.496,"high":240.516,"low":240.376,"close":240.446,"volume":12.960000038146973},{"timestamp":1742413740000,"open":240.416,"high":240.456,"low":240.156,"close":240.246,"volume":8.760000228881836},{"timestamp":1742413800000,"open":240.237,"high":240.237,"low":239.786,"close":239.816,"volume":14.15999984741211},{"timestamp":1742413860000,"open":239.816,"high":239.847,"low":239.576,"close":239.736,"volume":10.529999732971191},{"timestamp":1742413920000,"open":239.747,"high":239.856,"low":239.416,"close":239.487,"volume":13.680000305175781},{"timestamp":1742413980000,"open":239.486,"high":239.616,"low":239.416,"close":239.526,"volume":14.729999542236328},{"timestamp":1742414040000,"open":239.526,"high":239.747,"low":239.346,"close":239.717,"volume":16.920000076293945},{"timestamp":1742414100000,"open":239.717,"high":239.847,"low":239.446,"close":239.647,"volume":17.489999771118164},{"timestamp":1742414160000,"open":239.647,"high":239.716,"low":239.406,"close":239.467,"volume":14.699999809265137},{"timestamp":1742414220000,"open":239.467,"high":239.497,"low":239.356,"close":239.467,"volume":17.34000015258789},{"timestamp":1742414280000,"open":239.477,"high":239.477,"low":239.176,"close":239.196,"volume":15.09000015258789},{"timestamp":1742414340000,"open":239.197,"high":239.267,"low":238.786,"close":238.786,"volume":31.290000915527344}]