[{"timestamp":1742391000000,"open":260.047,"high":260.047,"low":260.047,"close":260.047,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":259.786,"high":259.787,"low":259.786,"close":259.787,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":260.036,"high":260.037,"low":260.036,"close":260.037,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":260.037,"high":261.306,"low":260.037,"close":261.017,"volume":0.07500000298023224},{"timestamp":1742391240000,"open":261.367,"high":261.367,"low":261.366,"close":261.366,"volume":0.03959999978542328},{"timestamp":1742391300000,"open":261.367,"high":261.367,"low":260.186,"close":260.186,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":260.827,"high":260.827,"low":259.786,"close":259.916,"volume":0.12960000336170197},{"timestamp":1742391420000,"open":260.317,"high":261.077,"low":259.536,"close":260.997,"volume":0.2402999997138977},{"timestamp":1742391480000,"open":259.936,"high":260.067,"low":259.936,"close":260.067,"volume":0.028200000524520874},{"timestamp":1742391540000,"open":260.627,"high":260.976,"low":260.627,"close":260.976,"volume":0.022199999541044235},{"timestamp":1742391600000,"open":260.976,"high":260.976,"low":259.936,"close":259.936,"volume":0.18060000240802765},{"timestamp":1742391660000,"open":259.936,"high":260.307,"low":259.936,"close":260.127,"volume":0.094200000166893},{"timestamp":1742391720000,"open":260.516,"high":260.516,"low":260.516,"close":260.516,"volume":0.04050000011920929},{"timestamp":1742391780000,"open":260.097,"high":260.267,"low":259.836,"close":260.267,"volume":0.1979999989271164},{"timestamp":1742391840000,"open":260.487,"high":260.487,"low":259.836,"close":260.107,"volume":0.1542000025510788},{"timestamp":1742391900000,"open":260.107,"high":260.297,"low":259.926,"close":260.296,"volume":0.053700000047683716},{"timestamp":1742391960000,"open":260.297,"high":260.297,"low":260.096,"close":260.266,"volume":0.11969999969005585},{"timestamp":1742392020000,"open":260.316,"high":260.836,"low":260.316,"close":260.776,"volume":0.12150000035762787},{"timestamp":1742392080000,"open":260.776,"high":260.777,"low":260.096,"close":260.096,"volume":0.1542000025510788},{"timestamp":1742392140000,"open":260.237,"high":260.487,"low":259.736,"close":260.017,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":260.017,"high":260.017,"low":260.006,"close":260.006,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":260.006,"high":260.006,"low":260.006,"close":260.006,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":260.016,"high":260.017,"low":259.837,"close":259.837,"volume":0.18479999899864197},{"timestamp":1742392440000,"open":259.977,"high":260.127,"low":259.956,"close":259.956,"volume":0.1460999995470047},{"timestamp":1742392500000,"open":259.957,"high":260.517,"low":259.807,"close":260.377,"volume":0.27810001373291016},{"timestamp":1742392560000,"open":260.426,"high":260.427,"low":260.366,"close":260.367,"volume":0.04859999939799309},{"timestamp":1742392620000,"open":260.366,"high":260.707,"low":260.366,"close":260.567,"volume":0.10920000076293945},{"timestamp":1742392680000,"open":260.647,"high":260.647,"low":260.146,"close":260.267,"volume":0.3612000048160553},{"timestamp":1742392740000,"open":260.216,"high":260.276,"low":260.166,"close":260.276,"volume":0.06689999997615814},{"timestamp":1742392800000,"open":260.287,"high":260.287,"low":260.166,"close":260.166,"volume":0.093299999833107},{"timestamp":1742392860000,"open":260.167,"high":260.176,"low":260.167,"close":260.176,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":260.227,"high":260.407,"low":260.226,"close":260.246,"volume":0.11879999935626984},{"timestamp":1742392980000,"open":260.196,"high":260.197,"low":259.716,"close":259.716,"volume":0.17640000581741333},{"timestamp":1742393040000,"open":259.717,"high":259.917,"low":259.376,"close":259.377,"volume":0.08910000324249268},{"timestamp":1742393100000,"open":259.377,"high":259.437,"low":259.377,"close":259.437,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":259.487,"high":259.487,"low":259.436,"close":259.436,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":259.586,"high":259.827,"low":259.567,"close":259.796,"volume":0.17430000007152557},{"timestamp":1742393280000,"open":259.796,"high":259.796,"low":259.796,"close":259.796,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":259.796,"high":259.916,"low":259.796,"close":259.836,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":259.837,"high":259.837,"low":259.576,"close":259.576,"volume":1.7688000202178955},{"timestamp":1742393460000,"open":259.576,"high":259.576,"low":259.457,"close":259.566,"volume":0.10559999942779541},{"timestamp":1742393520000,"open":259.566,"high":259.566,"low":259.377,"close":259.377,"volume":0.08820000290870667},{"timestamp":1742393580000,"open":259.377,"high":259.557,"low":259.246,"close":259.246,"volume":0.14190000295639038},{"timestamp":1742393640000,"open":259.247,"high":259.247,"low":258.986,"close":259.116,"volume":0.10649999976158142},{"timestamp":1742393700000,"open":259.256,"high":259.256,"low":259.116,"close":259.216,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":259.256,"high":259.256,"low":259.246,"close":259.246,"volume":0.027300000190734863},{"timestamp":1742393820000,"open":259.157,"high":259.396,"low":259.086,"close":259.297,"volume":0.1469999998807907},{"timestamp":1742393880000,"open":259.296,"high":259.347,"low":259.296,"close":259.347,"volume":0.053700000047683716},{"timestamp":1742393940000,"open":259.456,"high":259.466,"low":259.456,"close":259.466,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":259.566,"high":259.567,"low":259.397,"close":259.467,"volume":0.094200000166893},{"timestamp":1742394060000,"open":259.467,"high":259.686,"low":259.467,"close":259.686,"volume":0.18240000307559967},{"timestamp":1742394120000,"open":259.687,"high":259.797,"low":259.686,"close":259.797,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":259.796,"high":260.107,"low":259.796,"close":260.037,"volume":0.1460999995470047},{"timestamp":1742394240000,"open":260.037,"high":260.156,"low":260.036,"close":260.156,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":260.157,"high":260.157,"low":259.886,"close":259.887,"volume":0.15000000596046448},{"timestamp":1742394360000,"open":259.946,"high":259.947,"low":259.887,"close":259.887,"volume":0.04050000011920929},{"timestamp":1742394420000,"open":259.957,"high":259.957,"low":259.726,"close":259.776,"volume":0.1023000031709671},{"timestamp":1742394480000,"open":259.777,"high":259.777,"low":259.437,"close":259.477,"volume":0.16830000281333923},{"timestamp":1742394540000,"open":259.567,"high":259.836,"low":259.436,"close":259.836,"volume":0.10649999976158142},{"timestamp":1742394600000,"open":259.836,"high":260.106,"low":259.836,"close":259.976,"volume":0.1437000036239624},{"timestamp":1742394660000,"open":259.947,"high":260.187,"low":259.946,"close":260.187,"volume":0.11969999969005585},{"timestamp":1742394720000,"open":260.137,"high":260.276,"low":260.137,"close":260.276,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":260.276,"high":260.276,"low":260.057,"close":260.097,"volume":0.06270000338554382},{"timestamp":1742394840000,"open":260.056,"high":260.147,"low":260.056,"close":260.147,"volume":0.10559999942779541},{"timestamp":1742394900000,"open":260.276,"high":260.357,"low":260.066,"close":260.066,"volume":0.1988999992609024},{"timestamp":1742394960000,"open":260.066,"high":260.066,"low":259.996,"close":259.996,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":260.026,"high":260.186,"low":259.916,"close":260.007,"volume":0.17730000615119934},{"timestamp":1742395080000,"open":260.056,"high":260.247,"low":260.056,"close":260.167,"volume":0.08190000057220459},{"timestamp":1742395140000,"open":260.167,"high":260.267,"low":260.027,"close":260.027,"volume":0.14100000262260437},{"timestamp":1742395200000,"open":260.026,"high":260.147,"low":259.926,"close":260.016,"volume":0.10649999976158142},{"timestamp":1742395260000,"open":260.146,"high":260.146,"low":259.937,"close":260.017,"volume":0.11969999969005585},{"timestamp":1742395320000,"open":260.016,"high":260.027,"low":259.876,"close":259.887,"volume":0.09000000357627869},{"timestamp":1742395380000,"open":259.886,"high":260.027,"low":259.787,"close":259.947,"volume":0.1460999995470047},{"timestamp":1742395440000,"open":259.946,"high":259.946,"low":259.796,"close":259.796,"volume":0.16830000281333923},{"timestamp":1742395500000,"open":259.797,"high":259.967,"low":259.797,"close":259.967,"volume":0.13289999961853027},{"timestamp":1742395560000,"open":259.797,"high":260.067,"low":259.796,"close":260.016,"volume":0.093299999833107},{"timestamp":1742395620000,"open":260.106,"high":260.156,"low":260.016,"close":260.067,"volume":0.05460000038146973},{"timestamp":1742395680000,"open":260.067,"high":260.246,"low":260.036,"close":260.246,"volume":0.11729999631643295},{"timestamp":1742395740000,"open":260.246,"high":260.246,"low":260.206,"close":260.206,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":260.207,"high":260.207,"low":260.137,"close":260.137,"volume":0.10140000283718109},{"timestamp":1742395860000,"open":260.106,"high":260.106,"low":259.937,"close":259.937,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":259.916,"high":260.107,"low":259.807,"close":260.107,"volume":0.17159999907016754},{"timestamp":1742395980000,"open":260.126,"high":260.247,"low":260.126,"close":260.147,"volume":0.093299999833107},{"timestamp":1742396040000,"open":260.247,"high":260.256,"low":260.106,"close":260.256,"volume":0.06449999660253525},{"timestamp":1742396100000,"open":260.307,"high":260.307,"low":260.066,"close":260.066,"volume":0.08910000324249268},{"timestamp":1742396160000,"open":260.066,"high":260.227,"low":260.066,"close":260.227,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":260.096,"high":260.147,"low":260.056,"close":260.147,"volume":0.093299999833107},{"timestamp":1742396280000,"open":260.177,"high":260.247,"low":260.176,"close":260.247,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":260.166,"high":260.166,"low":259.916,"close":259.916,"volume":0.16830000281333923},{"timestamp":1742396400000,"open":259.856,"high":260.146,"low":259.856,"close":260.146,"volume":0.13289999961853027},{"timestamp":1742396460000,"open":260.146,"high":260.207,"low":259.967,"close":260.167,"volume":0.12960000336170197},{"timestamp":1742396520000,"open":260.247,"high":260.427,"low":260.147,"close":260.386,"volume":0.20880000293254852},{"timestamp":1742396580000,"open":260.447,"high":260.447,"low":260.376,"close":260.376,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":260.466,"high":260.466,"low":260.466,"close":260.466,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":260.467,"high":260.467,"low":260.276,"close":260.276,"volume":0.10140000283718109},{"timestamp":1742396760000,"open":260.277,"high":260.277,"low":260.156,"close":260.156,"volume":0.13199999928474426},{"timestamp":1742396820000,"open":260.157,"high":260.157,"low":260.156,"close":260.157,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":260.146,"high":260.187,"low":260.036,"close":260.037,"volume":0.1460999995470047},{"timestamp":1742396940000,"open":259.986,"high":260.107,"low":259.986,"close":260.037,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":260.106,"high":260.247,"low":260.036,"close":260.247,"volume":0.029100000858306885},{"timestamp":1742397060000,"open":260.306,"high":260.317,"low":260.246,"close":260.246,"volume":0.04859999939799309},{"timestamp":1742397120000,"open":260.277,"high":260.277,"low":260.277,"close":260.277,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":260.306,"high":260.347,"low":260.306,"close":260.336,"volume":0.06689999997615814},{"timestamp":1742397240000,"open":260.356,"high":260.437,"low":260.356,"close":260.357,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":260.336,"high":260.567,"low":260.336,"close":260.566,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":260.566,"high":260.567,"low":260.457,"close":260.457,"volume":0.07500000298023224},{"timestamp":1742397420000,"open":260.456,"high":260.457,"low":260.397,"close":260.397,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":260.336,"high":260.337,"low":260.246,"close":260.247,"volume":0.20280000567436218},{"timestamp":1742397540000,"open":260.246,"high":260.246,"low":260.166,"close":260.166,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":260.167,"high":260.246,"low":260.166,"close":260.246,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":260.247,"high":260.247,"low":260.246,"close":260.246,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":260.257,"high":260.257,"low":260.257,"close":260.257,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":260.257,"high":260.257,"low":260.187,"close":260.187,"volume":0.022199999541044235},{"timestamp":1742397840000,"open":260.116,"high":260.117,"low":260.027,"close":260.027,"volume":0.14100000262260437},{"timestamp":1742397900000,"open":260.027,"high":260.116,"low":260.027,"close":260.086,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":260.127,"high":260.186,"low":260.126,"close":260.137,"volume":0.11969999969005585},{"timestamp":1742398020000,"open":260.136,"high":260.136,"low":260.086,"close":260.086,"volume":0.08820000290870667},{"timestamp":1742398140000,"open":260.046,"high":260.107,"low":260.046,"close":260.106,"volume":0.04050000011920929},{"timestamp":1742398200000,"open":260.066,"high":260.216,"low":260.066,"close":260.216,"volume":0.10649999976158142},{"timestamp":1742398260000,"open":260.197,"high":260.257,"low":260.196,"close":260.197,"volume":0.07919999957084656},{"timestamp":1742398320000,"open":260.256,"high":260.427,"low":260.256,"close":260.427,"volume":0.09239999949932098},{"timestamp":1742398380000,"open":260.426,"high":260.617,"low":260.426,"close":260.617,"volume":0.06780000030994415},{"timestamp":1742398440000,"open":260.576,"high":260.577,"low":260.496,"close":260.496,"volume":0.03539999946951866},{"timestamp":1742398500000,"open":260.406,"high":260.407,"low":260.337,"close":260.337,"volume":0.052799999713897705},{"timestamp":1742398560000,"open":260.337,"high":260.337,"low":260.336,"close":260.337,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":260.337,"high":260.337,"low":260.236,"close":260.236,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":260.236,"high":260.417,"low":260.236,"close":260.417,"volume":0.05460000038146973},{"timestamp":1742398740000,"open":260.387,"high":260.427,"low":260.387,"close":260.427,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":260.426,"high":260.576,"low":260.426,"close":260.576,"volume":0.1460999995470047},{"timestamp":1742398860000,"open":260.576,"high":260.577,"low":260.576,"close":260.577,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":260.576,"high":260.576,"low":260.576,"close":260.576,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":260.466,"high":260.557,"low":260.426,"close":260.426,"volume":0.08910000324249268},{"timestamp":1742399040000,"open":260.486,"high":260.487,"low":260.486,"close":260.487,"volume":0.014100000262260437},{"timestamp":1742399100000,"open":260.497,"high":260.567,"low":260.497,"close":260.567,"volume":0.027300000190734863},{"timestamp":1742399160000,"open":260.566,"high":260.576,"low":260.416,"close":260.417,"volume":0.10140000283718109},{"timestamp":1742399220000,"open":260.487,"high":260.597,"low":260.487,"close":260.566,"volume":0.10649999976158142},{"timestamp":1742399280000,"open":260.566,"high":260.717,"low":260.566,"close":260.697,"volume":0.16740000247955322},{"timestamp":1742399340000,"open":260.647,"high":260.647,"low":260.566,"close":260.617,"volume":0.10649999976158142},{"timestamp":1742399400000,"open":260.616,"high":260.646,"low":260.616,"close":260.646,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":260.706,"high":260.706,"low":260.656,"close":260.656,"volume":0.027300000190734863},{"timestamp":1742399520000,"open":260.677,"high":260.756,"low":260.677,"close":260.756,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":260.767,"high":260.787,"low":260.767,"close":260.786,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":260.786,"high":260.786,"low":260.606,"close":260.666,"volume":0.1103999987244606},{"timestamp":1742399700000,"open":260.587,"high":260.587,"low":260.497,"close":260.537,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":260.497,"high":260.497,"low":260.446,"close":260.487,"volume":0.12870000302791595},{"timestamp":1742399820000,"open":260.487,"high":260.507,"low":260.407,"close":260.407,"volume":0.11460000276565552},{"timestamp":1742399880000,"open":260.406,"high":260.427,"low":260.406,"close":260.427,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":260.426,"high":260.426,"low":260.426,"close":260.426,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":260.486,"high":260.516,"low":260.426,"close":260.516,"volume":0.05550000071525574},{"timestamp":1742400060000,"open":260.517,"high":260.517,"low":260.406,"close":260.406,"volume":0.11460000276565552},{"timestamp":1742400120000,"open":260.406,"high":260.606,"low":260.406,"close":260.606,"volume":0.13199999928474426},{"timestamp":1742400180000,"open":260.646,"high":260.767,"low":260.646,"close":260.737,"volume":0.13289999961853027},{"timestamp":1742400240000,"open":260.806,"high":260.807,"low":260.806,"close":260.806,"volume":0.027300000190734863},{"timestamp":1742400300000,"open":260.787,"high":260.897,"low":260.787,"close":260.897,"volume":0.053700000047683716},{"timestamp":1742400360000,"open":260.937,"high":260.937,"low":260.767,"close":260.856,"volume":0.093299999833107},{"timestamp":1742400420000,"open":260.867,"high":260.886,"low":260.856,"close":260.876,"volume":0.13199999928474426},{"timestamp":1742400480000,"open":260.876,"high":260.876,"low":260.796,"close":260.816,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":260.736,"high":260.736,"low":260.736,"close":260.736,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":260.747,"high":260.747,"low":260.747,"close":260.747,"volume":0.0008999999845400453},{"timestamp":1742400660000,"open":260.747,"high":260.747,"low":260.646,"close":260.646,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":260.647,"high":260.647,"low":260.606,"close":260.607,"volume":0.04439999908208847},{"timestamp":1742400780000,"open":260.607,"high":260.607,"low":260.606,"close":260.606,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":260.537,"high":260.537,"low":260.537,"close":260.537,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":260.507,"high":260.507,"low":260.446,"close":260.447,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":260.447,"high":260.447,"low":260.447,"close":260.447,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":260.356,"high":260.397,"low":260.356,"close":260.396,"volume":0.11879999935626984},{"timestamp":1742401080000,"open":260.397,"high":260.397,"low":260.396,"close":260.397,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":260.397,"high":260.397,"low":260.396,"close":260.396,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":260.397,"high":260.397,"low":260.177,"close":260.256,"volume":0.147599995136261},{"timestamp":1742401260000,"open":260.256,"high":260.256,"low":260.246,"close":260.247,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":260.257,"high":260.366,"low":260.257,"close":260.366,"volume":0.06780000030994415},{"timestamp":1742401380000,"open":260.296,"high":260.367,"low":260.296,"close":260.367,"volume":0.04050000011920929},{"timestamp":1742401440000,"open":260.397,"high":260.397,"low":260.247,"close":260.256,"volume":0.11550000309944153},{"timestamp":1742401500000,"open":260.266,"high":260.307,"low":260.266,"close":260.307,"volume":0.11969999969005585},{"timestamp":1742401560000,"open":260.306,"high":260.306,"low":260.306,"close":260.306,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":260.306,"high":260.507,"low":260.306,"close":260.477,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":260.497,"high":260.497,"low":260.497,"close":260.497,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":260.536,"high":260.657,"low":260.536,"close":260.656,"volume":0.08100000023841858},{"timestamp":1742401800000,"open":260.666,"high":260.696,"low":260.666,"close":260.696,"volume":0.027300000190734863},{"timestamp":1742401860000,"open":260.606,"high":260.606,"low":260.457,"close":260.457,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":260.457,"high":260.457,"low":260.456,"close":260.456,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":260.456,"high":260.476,"low":260.456,"close":260.476,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":260.476,"high":260.607,"low":260.476,"close":260.527,"volume":0.07919999957084656},{"timestamp":1742402100000,"open":260.527,"high":260.666,"low":260.527,"close":260.666,"volume":0.08009999990463257},{"timestamp":1742402220000,"open":260.666,"high":260.776,"low":260.616,"close":260.766,"volume":0.08910000324249268},{"timestamp":1742402280000,"open":260.776,"high":260.777,"low":260.717,"close":260.717,"volume":0.07919999957084656},{"timestamp":1742402340000,"open":260.826,"high":260.906,"low":260.826,"close":260.906,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":260.967,"high":261.016,"low":260.916,"close":260.966,"volume":0.09239999949932098},{"timestamp":1742402520000,"open":260.967,"high":260.987,"low":260.966,"close":260.987,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":260.906,"high":260.977,"low":260.886,"close":260.896,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":260.906,"high":261.026,"low":260.906,"close":261.026,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":261.027,"high":261.057,"low":261.016,"close":261.057,"volume":0.06689999997615814},{"timestamp":1742402760000,"open":261.047,"high":261.066,"low":261.047,"close":261.066,"volume":0.027300000190734863},{"timestamp":1742402820000,"open":261.057,"high":261.057,"low":260.856,"close":260.856,"volume":0.15000000596046448},{"timestamp":1742402880000,"open":260.856,"high":260.946,"low":260.856,"close":260.946,"volume":0.014100000262260437},{"timestamp":1742402940000,"open":260.946,"high":260.996,"low":260.946,"close":260.996,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":260.996,"high":261.116,"low":260.996,"close":261.116,"volume":0.08009999990463257},{"timestamp":1742403060000,"open":261.146,"high":261.146,"low":261.107,"close":261.107,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":261.056,"high":261.056,"low":260.956,"close":260.956,"volume":0.11879999935626984},{"timestamp":1742403180000,"open":260.956,"high":261.016,"low":260.956,"close":261.016,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":260.956,"high":260.966,"low":260.856,"close":260.966,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":260.857,"high":260.996,"low":260.857,"close":260.996,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":261.047,"high":261.067,"low":260.746,"close":260.746,"volume":0.14579999446868896},{"timestamp":1742403420000,"open":260.826,"high":260.937,"low":260.826,"close":260.936,"volume":0.13289999961853027},{"timestamp":1742403480000,"open":260.976,"high":260.987,"low":260.856,"close":260.887,"volume":0.11460000276565552},{"timestamp":1742403540000,"open":260.876,"high":260.996,"low":260.876,"close":260.996,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":260.986,"high":261.157,"low":260.936,"close":261.076,"volume":0.18479999899864197},{"timestamp":1742403660000,"open":261.117,"high":261.117,"low":261.076,"close":261.076,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":261.077,"high":261.077,"low":260.706,"close":260.786,"volume":0.17640000581741333},{"timestamp":1742403780000,"open":260.836,"high":260.837,"low":260.836,"close":260.837,"volume":0.014100000262260437},{"timestamp":1742403840000,"open":260.886,"high":260.886,"low":260.836,"close":260.876,"volume":0.04859999939799309},{"timestamp":1742403900000,"open":260.877,"high":260.887,"low":260.876,"close":260.886,"volume":0.07919999957084656},{"timestamp":1742403960000,"open":260.887,"high":261.006,"low":260.886,"close":260.947,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":260.996,"high":260.997,"low":260.946,"close":260.977,"volume":0.09239999949932098},{"timestamp":1742404080000,"open":260.976,"high":260.976,"low":260.886,"close":260.976,"volume":0.1460999995470047},{"timestamp":1742404140000,"open":260.977,"high":260.977,"low":260.936,"close":260.936,"volume":0.16019999980926514},{"timestamp":1742404200000,"open":260.956,"high":260.967,"low":260.937,"close":260.967,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":261.046,"high":261.097,"low":261.046,"close":261.097,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":261.096,"high":261.266,"low":261.096,"close":261.136,"volume":0.17249999940395355},{"timestamp":1742404380000,"open":261.177,"high":261.177,"low":261.136,"close":261.136,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":261.136,"high":261.136,"low":260.966,"close":261.057,"volume":0.10559999942779541},{"timestamp":1742404500000,"open":260.966,"high":261.216,"low":260.966,"close":261.016,"volume":0.23759999871253967},{"timestamp":1742404560000,"open":261.086,"high":261.087,"low":260.966,"close":261.086,"volume":0.07680000364780426},{"timestamp":1742404620000,"open":261.156,"high":261.207,"low":261.086,"close":261.116,"volume":0.09239999949932098},{"timestamp":1742404680000,"open":261.116,"high":261.197,"low":261.096,"close":261.197,"volume":0.13199999928474426},{"timestamp":1742404740000,"open":261.196,"high":261.326,"low":261.186,"close":261.257,"volume":0.23430000245571136},{"timestamp":1742404800000,"open":261.256,"high":261.256,"low":261.186,"close":261.186,"volume":0.052799999713897705},{"timestamp":1742404860000,"open":261.187,"high":261.187,"low":261.187,"close":261.187,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":261.197,"high":261.256,"low":261.086,"close":261.086,"volume":0.4973999857902527},{"timestamp":1742404980000,"open":261.087,"high":261.087,"low":260.856,"close":260.986,"volume":0.44130000472068787},{"timestamp":1742405040000,"open":260.986,"high":260.987,"low":260.886,"close":260.986,"volume":0.15929999947547913},{"timestamp":1742405100000,"open":260.987,"high":260.996,"low":260.826,"close":260.837,"volume":0.1451999992132187},{"timestamp":1742405160000,"open":260.747,"high":260.927,"low":260.747,"close":260.927,"volume":0.07680000364780426},{"timestamp":1742405220000,"open":260.986,"high":260.987,"low":260.906,"close":260.937,"volume":0.1460999995470047},{"timestamp":1742405280000,"open":260.906,"high":260.967,"low":260.856,"close":260.856,"volume":0.11879999935626984},{"timestamp":1742405340000,"open":260.866,"high":260.866,"low":260.786,"close":260.836,"volume":0.12870000302791595},{"timestamp":1742405400000,"open":260.837,"high":260.837,"low":260.737,"close":260.787,"volume":0.1103999987244606},{"timestamp":1742405460000,"open":260.787,"high":260.787,"low":260.786,"close":260.787,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":260.727,"high":260.776,"low":260.706,"close":260.706,"volume":0.06689999997615814},{"timestamp":1742405580000,"open":260.647,"high":260.836,"low":260.647,"close":260.806,"volume":0.17159999907016754},{"timestamp":1742405640000,"open":260.796,"high":260.796,"low":260.707,"close":260.727,"volume":0.1542000025510788},{"timestamp":1742405700000,"open":260.676,"high":260.676,"low":260.646,"close":260.646,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":260.687,"high":260.747,"low":260.647,"close":260.736,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":260.746,"high":260.966,"low":260.686,"close":260.886,"volume":0.2535000145435333},{"timestamp":1742405880000,"open":260.926,"high":261.017,"low":260.926,"close":261.016,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":261.017,"high":261.017,"low":261.017,"close":261.017,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":261.017,"high":261.077,"low":260.866,"close":260.866,"volume":0.1023000031709671},{"timestamp":1742406060000,"open":260.867,"high":260.867,"low":260.796,"close":260.836,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":260.796,"high":260.796,"low":260.706,"close":260.736,"volume":0.07919999957084656},{"timestamp":1742406240000,"open":260.816,"high":260.817,"low":260.706,"close":260.707,"volume":0.13199999928474426},{"timestamp":1742406300000,"open":260.706,"high":260.706,"low":260.686,"close":260.686,"volume":0.13199999928474426},{"timestamp":1742406360000,"open":260.686,"high":260.686,"low":260.576,"close":260.576,"volume":0.08820000290870667},{"timestamp":1742406420000,"open":260.566,"high":260.596,"low":260.516,"close":260.517,"volume":0.10559999942779541},{"timestamp":1742406480000,"open":260.557,"high":260.557,"low":260.337,"close":260.337,"volume":0.2037000060081482},{"timestamp":1742406540000,"open":260.337,"high":260.337,"low":260.296,"close":260.297,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":260.296,"high":260.366,"low":260.296,"close":260.366,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":260.397,"high":260.397,"low":260.347,"close":260.347,"volume":0.06689999997615814},{"timestamp":1742406720000,"open":260.347,"high":260.347,"low":260.216,"close":260.217,"volume":0.1451999992132187},{"timestamp":1742406780000,"open":260.236,"high":260.237,"low":260.147,"close":260.237,"volume":0.08100000023841858},{"timestamp":1742406840000,"open":260.237,"high":260.327,"low":260.237,"close":260.327,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":260.327,"high":260.347,"low":260.126,"close":260.267,"volume":0.13770000636577606},{"timestamp":1742406960000,"open":260.276,"high":260.276,"low":260.276,"close":260.276,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":260.317,"high":260.426,"low":260.256,"close":260.297,"volume":0.12060000002384186},{"timestamp":1742407080000,"open":260.297,"high":260.297,"low":260.046,"close":260.046,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":260.067,"high":260.067,"low":259.826,"close":259.826,"volume":0.22169999778270721},{"timestamp":1742407200000,"open":259.827,"high":259.977,"low":258.616,"close":259.977,"volume":0.3111000061035156},{"timestamp":1742407260000,"open":259.976,"high":259.977,"low":259.466,"close":259.496,"volume":0.5030999779701233},{"timestamp":1742407320000,"open":259.606,"high":260.097,"low":259.606,"close":259.837,"volume":0.4034999907016754},{"timestamp":1742407380000,"open":259.836,"high":260.116,"low":259.767,"close":260.087,"volume":0.16050000488758087},{"timestamp":1742407440000,"open":259.957,"high":260.127,"low":259.957,"close":259.967,"volume":0.08009999990463257},{"timestamp":1742407500000,"open":259.966,"high":259.966,"low":259.906,"close":259.916,"volume":0.07079999893903732},{"timestamp":1742407560000,"open":259.756,"high":259.916,"low":259.736,"close":259.757,"volume":0.13289999961853027},{"timestamp":1742407620000,"open":259.756,"high":260.047,"low":259.756,"close":260.046,"volume":0.22290000319480896},{"timestamp":1742407680000,"open":260.147,"high":260.196,"low":260.066,"close":260.066,"volume":0.18060000240802765},{"timestamp":1742407740000,"open":260.066,"high":260.197,"low":260.066,"close":260.137,"volume":0.3012000024318695},{"timestamp":1742407800000,"open":260.246,"high":260.317,"low":260.176,"close":260.317,"volume":0.22050000727176666},{"timestamp":1742407860000,"open":260.316,"high":260.547,"low":260.307,"close":260.337,"volume":0.14790000021457672},{"timestamp":1742407920000,"open":260.376,"high":260.477,"low":260.337,"close":260.397,"volume":0.16290000081062317},{"timestamp":1742407980000,"open":260.487,"high":260.527,"low":260.346,"close":260.366,"volume":0.17820000648498535},{"timestamp":1742408040000,"open":260.226,"high":260.417,"low":260.226,"close":260.226,"volume":0.2079000025987625},{"timestamp":1742408100000,"open":260.257,"high":260.467,"low":260.207,"close":260.457,"volume":0.1460999995470047},{"timestamp":1742408160000,"open":260.457,"high":260.457,"low":260.397,"close":260.397,"volume":0.04859999939799309},{"timestamp":1742408220000,"open":260.397,"high":260.397,"low":260.207,"close":260.207,"volume":0.11129999905824661},{"timestamp":1742408280000,"open":260.247,"high":260.337,"low":260.246,"close":260.247,"volume":0.11969999969005585},{"timestamp":1742408340000,"open":260.247,"high":260.317,"low":260.186,"close":260.247,"volume":0.18569999933242798},{"timestamp":1742408400000,"open":260.246,"high":260.246,"low":260.187,"close":260.187,"volume":0.031199999153614044},{"timestamp":1742408460000,"open":260.236,"high":260.237,"low":260.236,"close":260.237,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":260.296,"high":260.296,"low":260.236,"close":260.236,"volume":0.11550000309944153},{"timestamp":1742408580000,"open":260.246,"high":260.316,"low":260.236,"close":260.236,"volume":0.11969999969005585},{"timestamp":1742408640000,"open":260.247,"high":260.407,"low":260.247,"close":260.287,"volume":0.22529999911785126},{"timestamp":1742408700000,"open":260.287,"high":260.406,"low":260.286,"close":260.406,"volume":0.18569999933242798},{"timestamp":1742408760000,"open":260.296,"high":260.397,"low":260.286,"close":260.286,"volume":0.1979999989271164},{"timestamp":1742408820000,"open":260.287,"high":260.397,"low":260.286,"close":260.316,"volume":0.15929999947547913},{"timestamp":1742408880000,"open":260.316,"high":260.316,"low":259.937,"close":260.197,"volume":0.3402000069618225},{"timestamp":1742408940000,"open":260.236,"high":260.237,"low":260.077,"close":260.107,"volume":0.2685000002384186},{"timestamp":1742409000000,"open":260.236,"high":260.437,"low":260.106,"close":260.437,"volume":0.20250000059604645},{"timestamp":1742409060000,"open":260.477,"high":260.767,"low":260.437,"close":260.767,"volume":0.1737000048160553},{"timestamp":1742409120000,"open":260.766,"high":260.917,"low":260.766,"close":260.917,"volume":0.10649999976158142},{"timestamp":1742409180000,"open":260.956,"high":260.957,"low":260.727,"close":260.727,"volume":0.13439999520778656},{"timestamp":1742409240000,"open":260.696,"high":260.846,"low":260.606,"close":260.816,"volume":0.13950000703334808},{"timestamp":1742409300000,"open":260.887,"high":260.997,"low":260.776,"close":260.776,"volume":0.2361000031232834},{"timestamp":1742409360000,"open":260.776,"high":260.997,"low":260.776,"close":260.776,"volume":0.09000000357627869},{"timestamp":1742409420000,"open":260.756,"high":260.847,"low":260.756,"close":260.847,"volume":0.05460000038146973},{"timestamp":1742409480000,"open":260.887,"high":260.957,"low":260.697,"close":260.697,"volume":0.2502000033855438},{"timestamp":1742409540000,"open":260.716,"high":260.746,"low":260.666,"close":260.676,"volume":0.1356000006198883},{"timestamp":1742409600000,"open":260.677,"high":260.757,"low":260.607,"close":260.607,"volume":0.094200000166893},{"timestamp":1742409660000,"open":260.606,"high":260.876,"low":260.606,"close":260.876,"volume":0.11010000109672546},{"timestamp":1742409720000,"open":260.877,"high":261.056,"low":260.836,"close":260.836,"volume":0.19200000166893005},{"timestamp":1742409780000,"open":260.886,"high":260.996,"low":260.886,"close":260.996,"volume":0.029999999329447746},{"timestamp":1742409840000,"open":260.886,"high":261.087,"low":260.886,"close":261.007,"volume":0.2393999993801117},{"timestamp":1742409900000,"open":261.007,"high":261.177,"low":260.996,"close":261.046,"volume":0.13289999961853027},{"timestamp":1742409960000,"open":261.047,"high":261.236,"low":261.047,"close":261.236,"volume":0.08009999990463257},{"timestamp":1742410020000,"open":261.287,"high":261.287,"low":261.117,"close":261.247,"volume":0.08399999886751175},{"timestamp":1742410080000,"open":261.277,"high":261.327,"low":261.246,"close":261.246,"volume":0.12449999898672104},{"timestamp":1742410140000,"open":261.297,"high":261.487,"low":261.296,"close":261.307,"volume":0.19830000400543213},{"timestamp":1742410200000,"open":261.307,"high":261.307,"low":261.166,"close":261.166,"volume":0.12780000269412994},{"timestamp":1742410260000,"open":261.207,"high":261.347,"low":261.166,"close":261.287,"volume":0.12060000002384186},{"timestamp":1742410320000,"open":261.327,"high":261.557,"low":261.326,"close":261.557,"volume":0.17520000040531158},{"timestamp":1742410380000,"open":261.567,"high":261.916,"low":261.567,"close":261.806,"volume":0.12240000069141388},{"timestamp":1742410440000,"open":261.797,"high":261.797,"low":261.576,"close":261.687,"volume":0.3098999857902527},{"timestamp":1742410500000,"open":261.677,"high":261.706,"low":261.526,"close":261.547,"volume":0.20160000026226044},{"timestamp":1742410560000,"open":261.576,"high":261.716,"low":261.546,"close":261.637,"volume":0.09690000116825104},{"timestamp":1742410620000,"open":261.686,"high":261.797,"low":261.686,"close":261.726,"volume":0.06360000371932983},{"timestamp":1742410680000,"open":261.727,"high":261.727,"low":261.396,"close":261.396,"volume":0.1688999980688095},{"timestamp":1742410740000,"open":261.397,"high":261.497,"low":261.356,"close":261.357,"volume":0.13199999928474426},{"timestamp":1742410800000,"open":261.397,"high":261.397,"low":261.116,"close":261.166,"volume":0.2079000025987625},{"timestamp":1742410860000,"open":261.266,"high":261.267,"low":260.936,"close":260.936,"volume":0.2037000060081482},{"timestamp":1742410920000,"open":260.977,"high":261.166,"low":260.976,"close":261.046,"volume":0.12240000069141388},{"timestamp":1742410980000,"open":261.147,"high":261.337,"low":261.047,"close":261.337,"volume":0.10920000076293945},{"timestamp":1742411040000,"open":261.337,"high":261.446,"low":261.247,"close":261.366,"volume":0.16979999840259552},{"timestamp":1742411100000,"open":261.336,"high":261.516,"low":261.336,"close":261.337,"volume":0.11400000005960464},{"timestamp":1742411160000,"open":261.456,"high":261.466,"low":261.337,"close":261.457,"volume":0.15690000355243683},{"timestamp":1742411220000,"open":261.456,"high":261.526,"low":261.456,"close":261.526,"volume":0.094200000166893},{"timestamp":1742411280000,"open":261.587,"high":261.587,"low":261.547,"close":261.547,"volume":0.03959999978542328},{"timestamp":1742411340000,"open":261.546,"high":261.726,"low":261.417,"close":261.666,"volume":0.20880000293254852},{"timestamp":1742411400000,"open":261.757,"high":262.007,"low":261.666,"close":262.007,"volume":0.15150000154972076},{"timestamp":1742411460000,"open":261.996,"high":261.996,"low":261.706,"close":261.706,"volume":0.12780000269412994},{"timestamp":1742411520000,"open":261.697,"high":261.856,"low":261.696,"close":261.746,"volume":0.149399995803833},{"timestamp":1742411580000,"open":261.827,"high":261.926,"low":261.707,"close":261.926,"volume":0.11729999631643295},{"timestamp":1742411640000,"open":261.886,"high":261.976,"low":261.756,"close":261.756,"volume":0.18150000274181366},{"timestamp":1742411700000,"open":261.797,"high":261.927,"low":261.756,"close":261.867,"volume":0.07530000060796738},{"timestamp":1742411760000,"open":261.817,"high":261.866,"low":261.816,"close":261.866,"volume":0.06689999997615814},{"timestamp":1742411820000,"open":261.867,"high":261.936,"low":261.766,"close":261.936,"volume":0.1527000069618225},{"timestamp":1742411880000,"open":261.936,"high":262.227,"low":261.936,"close":262.066,"volume":0.2142000049352646},{"timestamp":1742411940000,"open":262.127,"high":262.156,"low":262.066,"close":262.156,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":262.167,"high":262.167,"low":262.007,"close":262.007,"volume":0.2345999926328659},{"timestamp":1742412060000,"open":262.006,"high":262.117,"low":261.906,"close":261.906,"volume":0.25200000405311584},{"timestamp":1742412120000,"open":262.006,"high":262.077,"low":261.906,"close":261.906,"volume":0.14190000295639038},{"timestamp":1742412180000,"open":261.907,"high":261.967,"low":261.786,"close":261.927,"volume":0.2921999990940094},{"timestamp":1742412240000,"open":261.886,"high":261.996,"low":261.827,"close":261.866,"volume":0.2280000001192093},{"timestamp":1742412300000,"open":261.997,"high":261.997,"low":261.826,"close":261.827,"volume":0.17010000348091125},{"timestamp":1742412360000,"open":261.826,"high":261.907,"low":261.796,"close":261.797,"volume":0.42179998755455017},{"timestamp":1742412420000,"open":261.767,"high":261.867,"low":261.517,"close":261.527,"volume":0.43140000104904175},{"timestamp":1742412480000,"open":261.517,"high":261.946,"low":261.496,"close":261.576,"volume":0.5982000231742859},{"timestamp":1742412540000,"open":261.496,"high":261.937,"low":261.486,"close":261.937,"volume":0.23100000619888306},{"timestamp":1742412600000,"open":261.847,"high":262.316,"low":261.847,"close":262.316,"volume":0.2061000019311905},{"timestamp":1742412660000,"open":262.316,"high":262.327,"low":261.916,"close":262.056,"volume":0.3734999895095825},{"timestamp":1742412720000,"open":262.116,"high":262.206,"low":262.056,"close":262.057,"volume":0.19110000133514404},{"timestamp":1742412780000,"open":262.056,"high":262.056,"low":261.916,"close":262.006,"volume":0.2003999948501587},{"timestamp":1742412840000,"open":262.077,"high":262.326,"low":262.006,"close":262.326,"volume":0.3917999863624573},{"timestamp":1742412900000,"open":262.326,"high":262.357,"low":262.006,"close":262.006,"volume":0.5351999998092651},{"timestamp":1742412960000,"open":262.007,"high":262.116,"low":261.916,"close":262.007,"volume":0.2037000060081482},{"timestamp":1742413020000,"open":262.037,"high":262.187,"low":261.926,"close":262.127,"volume":0.13740000128746033},{"timestamp":1742413080000,"open":262.276,"high":262.316,"low":262.037,"close":262.187,"volume":0.3513000011444092},{"timestamp":1742413140000,"open":262.187,"high":262.187,"low":261.796,"close":261.877,"volume":0.4368000030517578},{"timestamp":1742413200000,"open":261.877,"high":261.877,"low":261.727,"close":261.766,"volume":0.16920000314712524},{"timestamp":1742413260000,"open":261.766,"high":261.956,"low":261.766,"close":261.776,"volume":0.23340000212192535},{"timestamp":1742413320000,"open":261.776,"high":261.817,"low":261.676,"close":261.676,"volume":0.2451000064611435},{"timestamp":1742413380000,"open":261.646,"high":261.757,"low":261.646,"close":261.677,"volume":0.23520000278949738},{"timestamp":1742413440000,"open":261.676,"high":261.896,"low":261.676,"close":261.887,"volume":0.2379000037908554},{"timestamp":1742413500000,"open":261.927,"high":262.156,"low":261.927,"close":262.016,"volume":0.29010000824928284},{"timestamp":1742413560000,"open":262.046,"high":262.136,"low":261.976,"close":262.016,"volume":0.35580000281333923},{"timestamp":1742413620000,"open":262.016,"high":262.016,"low":261.946,"close":261.987,"volume":0.186599999666214},{"timestamp":1742413680000,"open":261.986,"high":262.086,"low":261.946,"close":262.077,"volume":0.15029999613761902},{"timestamp":1742413740000,"open":261.986,"high":262.096,"low":261.946,"close":261.966,"volume":0.19949999451637268},{"timestamp":1742413800000,"open":262.056,"high":262.056,"low":261.666,"close":261.756,"volume":0.31049999594688416},{"timestamp":1742413860000,"open":261.756,"high":261.756,"low":261.146,"close":261.436,"volume":0.4092000126838684},{"timestamp":1742413920000,"open":261.436,"high":261.597,"low":261.436,"close":261.597,"volume":0.2402999997138977},{"timestamp":1742413980000,"open":261.597,"high":261.676,"low":261.596,"close":261.676,"volume":0.13379999995231628},{"timestamp":1742414040000,"open":261.677,"high":261.877,"low":261.676,"close":261.747,"volume":0.3231000006198883},{"timestamp":1742414100000,"open":261.746,"high":261.787,"low":261.566,"close":261.666,"volume":0.38519999384880066},{"timestamp":1742414160000,"open":261.667,"high":261.667,"low":261.397,"close":261.657,"volume":0.298799991607666},{"timestamp":1742414220000,"open":261.617,"high":261.617,"low":261.366,"close":261.577,"volume":0.5537999868392944},{"timestamp":1742414280000,"open":261.426,"high":261.596,"low":261.327,"close":261.456,"volume":0.4683000147342682},{"timestamp":1742414340000,"open":261.456,"high":261.546,"low":261.146,"close":261.147,"volume":1.0461000204086304}]