[{"timestamp":1742391000000,"open":259.079,"high":259.079,"low":248.639,"close":255.809,"volume":0.053700000047683716},{"timestamp":1742391060000,"open":256.729,"high":256.729,"low":255.809,"close":255.809,"volume":0.026399999856948853},{"timestamp":1742391120000,"open":255.179,"high":255.179,"low":255.179,"close":255.179,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":256.129,"high":256.129,"low":255.179,"close":255.179,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":255.689,"high":257.209,"low":255.689,"close":257.209,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":259.209,"high":259.209,"low":256.399,"close":256.399,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":257.209,"high":257.209,"low":257.209,"close":257.209,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":257.209,"high":257.759,"low":257.209,"close":257.759,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":257.759,"high":257.759,"low":255.599,"close":255.599,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":256.319,"high":256.329,"low":256.319,"close":256.329,"volume":0.0017999999690800905},{"timestamp":1742392320000,"open":256.329,"high":256.329,"low":256.329,"close":256.329,"volume":0.026399999856948853},{"timestamp":1742392380000,"open":256.329,"high":256.329,"low":255.129,"close":255.129,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":255.129,"high":256.309,"low":255.129,"close":255.129,"volume":0.0414000004529953},{"timestamp":1742392500000,"open":255.139,"high":255.139,"low":255.139,"close":255.139,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":255.719,"high":255.719,"low":255.549,"close":255.549,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":255.549,"high":255.549,"low":255.549,"close":255.549,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":255.549,"high":255.549,"low":255.129,"close":255.129,"volume":0.07919999957084656},{"timestamp":1742393040000,"open":255.129,"high":255.129,"low":255.129,"close":255.129,"volume":0.07919999957084656},{"timestamp":1742393100000,"open":255.309,"high":255.309,"low":255.309,"close":255.309,"volume":0.0008999999845400453},{"timestamp":1742393340000,"open":256.019,"high":256.709,"low":256.019,"close":256.709,"volume":0.028200000524520874},{"timestamp":1742393400000,"open":256.909,"high":256.909,"low":256.909,"close":256.909,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":257.019,"high":257.019,"low":255.799,"close":256.309,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":256.309,"high":256.309,"low":256.309,"close":256.309,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":256.309,"high":256.309,"low":256.309,"close":256.309,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":256.309,"high":256.309,"low":256.309,"close":256.309,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":256.309,"high":256.449,"low":256.309,"close":256.449,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":256.449,"high":256.449,"low":256.449,"close":256.449,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":256.309,"high":256.309,"low":256.309,"close":256.309,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":256.309,"high":256.309,"low":256.309,"close":256.309,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":256.309,"high":256.309,"low":256.309,"close":256.309,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":256.599,"high":256.599,"low":256.599,"close":256.599,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":255.669,"high":255.669,"low":255.669,"close":255.669,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":255.669,"high":255.669,"low":255.669,"close":255.669,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":255.679,"high":256.669,"low":255.679,"close":256.669,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":256.669,"high":256.669,"low":255.679,"close":255.679,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":256.139,"high":256.139,"low":255.669,"close":255.669,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.03959999978542328},{"timestamp":1742395440000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":255.659,"high":255.659,"low":255.659,"close":255.659,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":255.659,"high":256.039,"low":255.169,"close":255.169,"volume":0.14100000262260437},{"timestamp":1742395680000,"open":255.869,"high":255.869,"low":255.869,"close":255.869,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":255.869,"high":255.899,"low":255.869,"close":255.899,"volume":0.04050000011920929},{"timestamp":1742395800000,"open":255.899,"high":255.899,"low":255.899,"close":255.899,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":255.869,"high":255.869,"low":255.869,"close":255.869,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":255.869,"high":255.869,"low":255.869,"close":255.869,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":255.869,"high":255.869,"low":255.169,"close":255.169,"volume":0.03539999946951866},{"timestamp":1742396040000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":255.659,"high":255.659,"low":255.169,"close":255.169,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":255.409,"high":255.869,"low":255.409,"close":255.409,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":255.409,"high":255.409,"low":255.409,"close":255.409,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":255.409,"high":255.409,"low":255.409,"close":255.409,"volume":0.03959999978542328},{"timestamp":1742397120000,"open":255.409,"high":255.409,"low":255.409,"close":255.409,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":255.409,"high":255.409,"low":255.409,"close":255.409,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":255.409,"high":255.409,"low":255.409,"close":255.409,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":255.139,"high":255.139,"low":254.409,"close":254.409,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":254.409,"high":254.409,"low":254.319,"close":254.319,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":254.319,"high":254.319,"low":254.179,"close":254.179,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":254.179,"high":254.179,"low":254.179,"close":254.179,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":254.659,"high":254.659,"low":254.179,"close":254.179,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":254.189,"high":254.349,"low":254.189,"close":254.349,"volume":0.014100000262260437},{"timestamp":1742398380000,"open":254.519,"high":254.519,"low":254.519,"close":254.519,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":254.519,"high":254.519,"low":254.519,"close":254.519,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":254.369,"high":254.369,"low":254.369,"close":254.369,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":254.369,"high":254.369,"low":254.369,"close":254.369,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":254.369,"high":254.369,"low":254.369,"close":254.369,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":254.499,"high":254.939,"low":254.499,"close":254.939,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":254.749,"high":254.749,"low":254.749,"close":254.749,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":254.779,"high":255.069,"low":254.779,"close":255.069,"volume":0.026399999856948853},{"timestamp":1742399460000,"open":255.239,"high":255.239,"low":255.239,"close":255.239,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":255.069,"high":255.069,"low":255.069,"close":255.069,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":254.239,"high":254.389,"low":254.239,"close":254.389,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":254.239,"high":254.369,"low":254.239,"close":254.239,"volume":0.027300000190734863},{"timestamp":1742399880000,"open":254.729,"high":254.729,"low":254.729,"close":254.729,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":254.239,"high":254.239,"low":254.239,"close":254.239,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":254.239,"high":254.239,"low":254.239,"close":254.239,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":254.239,"high":254.239,"low":254.239,"close":254.239,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":254.279,"high":254.279,"low":254.279,"close":254.279,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":254.279,"high":254.279,"low":254.279,"close":254.279,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":254.279,"high":254.279,"low":254.279,"close":254.279,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":254.279,"high":254.279,"low":254.279,"close":254.279,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":254.279,"high":254.279,"low":254.279,"close":254.279,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":254.279,"high":254.279,"low":254.279,"close":254.279,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":254.609,"high":254.609,"low":254.609,"close":254.609,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":254.629,"high":254.629,"low":254.629,"close":254.629,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":254.629,"high":254.629,"low":254.629,"close":254.629,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":254.629,"high":254.629,"low":254.629,"close":254.629,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":254.759,"high":254.759,"low":254.759,"close":254.759,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":254.629,"high":254.629,"low":254.629,"close":254.629,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":254.239,"high":254.239,"low":254.239,"close":254.239,"volume":0.06599999964237213},{"timestamp":1742401500000,"open":254.239,"high":254.239,"low":254.189,"close":254.189,"volume":0.06599999964237213},{"timestamp":1742401620000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.013199999928474426},{"timestamp":1742401920000,"open":254.189,"high":254.189,"low":254.189,"close":254.189,"volume":0.013199999928474426},{"timestamp":1742401980000,"open":254.189,"high":254.199,"low":254.189,"close":254.199,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":254.189,"high":254.189,"low":253.809,"close":253.809,"volume":0.053700000047683716},{"timestamp":1742402280000,"open":253.809,"high":253.809,"low":253.809,"close":253.809,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":253.889,"high":253.889,"low":253.809,"close":253.809,"volume":0.028200000524520874},{"timestamp":1742402520000,"open":253.809,"high":253.809,"low":253.809,"close":253.809,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":253.809,"high":253.809,"low":253.809,"close":253.809,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":253.809,"high":253.809,"low":253.749,"close":253.749,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":253.509,"high":253.659,"low":252.959,"close":252.959,"volume":0.10649999976158142},{"timestamp":1742402760000,"open":253.209,"high":253.209,"low":252.959,"close":252.959,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":253.199,"high":253.199,"low":252.959,"close":252.959,"volume":0.10649999976158142},{"timestamp":1742402940000,"open":252.959,"high":252.959,"low":252.959,"close":252.959,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":253.119,"high":253.119,"low":252.959,"close":252.959,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":252.979,"high":252.979,"low":252.979,"close":252.979,"volume":0.013199999928474426},{"timestamp":1742403480000,"open":253.469,"high":253.469,"low":252.979,"close":252.979,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":252.979,"high":252.979,"low":252.979,"close":252.979,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":252.979,"high":253.059,"low":252.979,"close":253.059,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":253.289,"high":253.599,"low":253.289,"close":253.599,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":253.289,"high":253.289,"low":253.289,"close":253.289,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":253.289,"high":253.289,"low":253.289,"close":253.289,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":253.289,"high":253.599,"low":253.289,"close":253.289,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":253.289,"high":253.289,"low":253.289,"close":253.289,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":253.289,"high":253.659,"low":253.289,"close":253.489,"volume":0.06270000338554382},{"timestamp":1742404440000,"open":253.289,"high":253.289,"low":253.289,"close":253.289,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":253.289,"high":253.289,"low":253.289,"close":253.289,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":253.289,"high":253.289,"low":253.139,"close":253.139,"volume":0.022199999541044235},{"timestamp":1742404620000,"open":253.139,"high":253.179,"low":253.139,"close":253.179,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":253.179,"high":253.179,"low":253.179,"close":253.179,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":253.139,"high":253.179,"low":253.139,"close":253.139,"volume":0.027300000190734863},{"timestamp":1742404860000,"open":253.139,"high":253.139,"low":253.139,"close":253.139,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":253.179,"high":253.179,"low":253.179,"close":253.179,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":253.139,"high":253.179,"low":253.139,"close":253.179,"volume":0.026399999856948853},{"timestamp":1742405460000,"open":252.979,"high":252.979,"low":252.979,"close":252.979,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":252.979,"high":252.979,"low":252.979,"close":252.979,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":252.979,"high":252.979,"low":252.979,"close":252.979,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":253.069,"high":253.539,"low":253.069,"close":253.539,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":253.119,"high":253.119,"low":253.119,"close":253.119,"volume":0.013199999928474426},{"timestamp":1742406300000,"open":253.109,"high":253.109,"low":253.109,"close":253.109,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":252.699,"high":252.699,"low":252.699,"close":252.699,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":252.249,"high":252.249,"low":252.249,"close":252.249,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":251.689,"high":253.249,"low":251.689,"close":252.099,"volume":0.08190000057220459},{"timestamp":1742407260000,"open":251.929,"high":252.349,"low":251.929,"close":252.349,"volume":0.014100000262260437},{"timestamp":1742407320000,"open":252.609,"high":252.609,"low":252.609,"close":252.609,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":253.829,"high":253.829,"low":252.609,"close":252.609,"volume":0.027300000190734863},{"timestamp":1742407500000,"open":252.609,"high":253.379,"low":252.609,"close":253.379,"volume":0.0414000004529953},{"timestamp":1742407620000,"open":252.609,"high":252.739,"low":252.609,"close":252.609,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":253.449,"high":253.449,"low":253.449,"close":253.449,"volume":0.013199999928474426},{"timestamp":1742407740000,"open":253.449,"high":253.889,"low":253.449,"close":253.889,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":253.449,"high":254.069,"low":253.449,"close":254.069,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":254.069,"high":254.649,"low":253.579,"close":254.419,"volume":0.12150000035762787},{"timestamp":1742407920000,"open":254.429,"high":254.429,"low":254.429,"close":254.429,"volume":0.0008999999845400453},{"timestamp":1742407980000,"open":254.429,"high":254.429,"low":254.419,"close":254.419,"volume":0.09239999949932098},{"timestamp":1742408040000,"open":254.419,"high":254.419,"low":254.419,"close":254.419,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":254.419,"high":254.419,"low":254.419,"close":254.419,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":254.419,"high":254.419,"low":254.419,"close":254.419,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":254.209,"high":254.209,"low":253.469,"close":253.469,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":253.469,"high":253.469,"low":253.469,"close":253.469,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":253.469,"high":253.469,"low":253.469,"close":253.469,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":253.569,"high":253.859,"low":253.569,"close":253.859,"volume":0.10559999942779541},{"timestamp":1742408640000,"open":253.859,"high":253.859,"low":253.859,"close":253.859,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":253.859,"high":253.959,"low":253.859,"close":253.959,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":253.959,"high":253.959,"low":253.959,"close":253.959,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":253.959,"high":253.959,"low":253.959,"close":253.959,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":253.959,"high":253.959,"low":253.959,"close":253.959,"volume":0.013199999928474426},{"timestamp":1742408940000,"open":253.959,"high":253.959,"low":253.959,"close":253.959,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":253.959,"high":254.289,"low":253.959,"close":254.289,"volume":0.04050000011920929},{"timestamp":1742409060000,"open":254.239,"high":254.329,"low":254.239,"close":254.329,"volume":0.06599999964237213},{"timestamp":1742409120000,"open":254.329,"high":254.329,"low":254.329,"close":254.329,"volume":0.026399999856948853},{"timestamp":1742409240000,"open":254.239,"high":254.239,"low":254.239,"close":254.239,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":254.329,"high":254.329,"low":254.239,"close":254.239,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":254.359,"high":254.529,"low":254.359,"close":254.529,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":254.529,"high":254.529,"low":254.359,"close":254.359,"volume":0.03539999946951866},{"timestamp":1742409660000,"open":254.369,"high":254.369,"low":254.359,"close":254.359,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":254.359,"high":254.699,"low":254.359,"close":254.699,"volume":0.014100000262260437},{"timestamp":1742409780000,"open":254.799,"high":254.799,"low":254.799,"close":254.799,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":254.799,"high":254.849,"low":254.799,"close":254.849,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":254.799,"high":254.989,"low":254.799,"close":254.989,"volume":0.027300000190734863},{"timestamp":1742410020000,"open":254.989,"high":254.989,"low":254.639,"close":254.639,"volume":0.0494999997317791},{"timestamp":1742410260000,"open":254.669,"high":254.669,"low":254.669,"close":254.669,"volume":0.0008999999845400453},{"timestamp":1742410320000,"open":254.689,"high":255.099,"low":254.689,"close":255.079,"volume":0.04050000011920929},{"timestamp":1742410380000,"open":255.239,"high":255.239,"low":255.239,"close":255.239,"volume":0.014100000262260437},{"timestamp":1742410500000,"open":255.239,"high":255.239,"low":255.239,"close":255.239,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":255.239,"high":255.719,"low":255.239,"close":255.719,"volume":0.052799999713897705},{"timestamp":1742410680000,"open":255.719,"high":255.719,"low":255.229,"close":255.229,"volume":0.022199999541044235},{"timestamp":1742410740000,"open":255.229,"high":255.229,"low":255.229,"close":255.229,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":254.889,"high":254.889,"low":254.889,"close":254.889,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":254.889,"high":254.909,"low":254.639,"close":254.909,"volume":0.053700000047683716},{"timestamp":1742410980000,"open":254.919,"high":255.079,"low":254.919,"close":255.079,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":255.289,"high":255.289,"low":255.079,"close":255.079,"volume":0.027300000190734863},{"timestamp":1742411100000,"open":255.089,"high":255.479,"low":255.089,"close":255.359,"volume":0.04320000112056732},{"timestamp":1742411160000,"open":255.359,"high":255.359,"low":254.619,"close":254.619,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":254.619,"high":254.789,"low":254.619,"close":254.789,"volume":0.05550000071525574},{"timestamp":1742411280000,"open":254.629,"high":255.379,"low":254.629,"close":254.629,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":254.629,"high":254.629,"low":254.629,"close":254.629,"volume":0.026399999856948853},{"timestamp":1742411520000,"open":254.629,"high":254.659,"low":254.629,"close":254.629,"volume":0.04050000011920929},{"timestamp":1742411580000,"open":254.629,"high":255.209,"low":254.629,"close":255.209,"volume":0.026399999856948853},{"timestamp":1742411640000,"open":255.209,"high":255.449,"low":255.209,"close":255.209,"volume":0.08100000023841858},{"timestamp":1742411700000,"open":255.209,"high":255.239,"low":255.209,"close":255.239,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":255.209,"high":255.249,"low":255.209,"close":255.249,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":255.259,"high":255.259,"low":255.129,"close":255.129,"volume":0.023099999874830246},{"timestamp":1742411880000,"open":255.129,"high":255.129,"low":255.129,"close":255.129,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":255.169,"high":255.169,"low":254.979,"close":254.979,"volume":0.052799999713897705},{"timestamp":1742412060000,"open":255.189,"high":255.379,"low":254.979,"close":255.129,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":255.169,"high":255.169,"low":255.169,"close":255.169,"volume":0.0008999999845400453},{"timestamp":1742412300000,"open":255.409,"high":255.409,"low":255.409,"close":255.409,"volume":0.0008999999845400453},{"timestamp":1742412360000,"open":255.409,"high":255.409,"low":254.979,"close":254.979,"volume":0.08399999886751175},{"timestamp":1742412420000,"open":254.979,"high":254.979,"low":254.619,"close":254.619,"volume":0.04859999939799309},{"timestamp":1742412480000,"open":254.619,"high":254.619,"low":254.379,"close":254.379,"volume":0.0575999990105629},{"timestamp":1742412540000,"open":254.379,"high":254.379,"low":254.379,"close":254.379,"volume":0.06599999964237213},{"timestamp":1742412600000,"open":254.379,"high":254.379,"low":254.379,"close":254.379,"volume":0.013199999928474426},{"timestamp":1742412660000,"open":254.379,"high":254.379,"low":254.379,"close":254.379,"volume":0.013199999928474426},{"timestamp":1742412720000,"open":254.379,"high":254.379,"low":254.379,"close":254.379,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":254.839,"high":254.959,"low":254.379,"close":254.959,"volume":0.10409999638795853},{"timestamp":1742412840000,"open":254.959,"high":255.019,"low":254.959,"close":254.959,"volume":0.13199999928474426},{"timestamp":1742412900000,"open":254.959,"high":254.959,"low":254.959,"close":254.959,"volume":0.026399999856948853},{"timestamp":1742412960000,"open":254.959,"high":254.959,"low":254.469,"close":254.469,"volume":0.07500000298023224},{"timestamp":1742413020000,"open":254.469,"high":254.469,"low":254.469,"close":254.469,"volume":0.013199999928474426},{"timestamp":1742413080000,"open":254.679,"high":254.679,"low":254.469,"close":254.469,"volume":0.053700000047683716},{"timestamp":1742413140000,"open":254.469,"high":254.469,"low":253.699,"close":253.699,"volume":0.11460000276565552},{"timestamp":1742413200000,"open":253.699,"high":253.699,"low":253.699,"close":253.699,"volume":0.03959999978542328},{"timestamp":1742413260000,"open":253.699,"high":253.699,"low":253.699,"close":253.699,"volume":0.026399999856948853},{"timestamp":1742413320000,"open":253.699,"high":253.699,"low":253.699,"close":253.699,"volume":0.03959999978542328},{"timestamp":1742413380000,"open":254.129,"high":254.259,"low":253.699,"close":254.259,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":254.259,"high":254.369,"low":254.259,"close":254.369,"volume":0.014100000262260437},{"timestamp":1742413500000,"open":254.409,"high":254.889,"low":254.399,"close":254.709,"volume":0.10740000009536743},{"timestamp":1742413560000,"open":254.709,"high":254.709,"low":254.369,"close":254.369,"volume":0.04859999939799309},{"timestamp":1742413620000,"open":254.369,"high":254.369,"low":253.969,"close":253.969,"volume":0.07919999957084656},{"timestamp":1742413680000,"open":253.969,"high":253.989,"low":253.699,"close":253.699,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":253.699,"high":253.699,"low":253.699,"close":253.699,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":252.989,"high":252.989,"low":248.869,"close":252.899,"volume":0.16140000522136688},{"timestamp":1742413860000,"open":252.899,"high":252.899,"low":252.899,"close":252.899,"volume":0.06599999964237213},{"timestamp":1742413920000,"open":252.899,"high":253.299,"low":252.899,"close":253.299,"volume":0.08009999990463257},{"timestamp":1742413980000,"open":253.309,"high":253.309,"low":253.219,"close":253.219,"volume":0.03629999980330467},{"timestamp":1742414040000,"open":253.289,"high":253.289,"low":253.289,"close":253.289,"volume":0.027300000190734863},{"timestamp":1742414100000,"open":253.329,"high":253.329,"low":253.029,"close":253.029,"volume":0.12960000336170197},{"timestamp":1742414160000,"open":253.029,"high":253.029,"low":252.949,"close":252.949,"volume":0.06599999964237213},{"timestamp":1742414220000,"open":253.129,"high":253.129,"low":253.019,"close":253.019,"volume":0.094200000166893},{"timestamp":1742414280000,"open":253.119,"high":253.529,"low":253.119,"close":253.279,"volume":0.17430000007152557},{"timestamp":1742414340000,"open":253.299,"high":253.759,"low":252.599,"close":252.599,"volume":0.19200000166893005}]