[{"timestamp":1742364000000,"open":253.935,"high":254.154,"low":253.935,"close":254.132,"volume":138.02000427246094},{"timestamp":1742364060000,"open":254.126,"high":254.143,"low":254.115,"close":254.133,"volume":116.91999816894531},{"timestamp":1742364120000,"open":254.133,"high":254.149,"low":254.121,"close":254.126,"volume":119.27999877929688},{"timestamp":1742364180000,"open":254.124,"high":254.15,"low":254.118,"close":254.145,"volume":73.05999755859375},{"timestamp":1742364240000,"open":254.152,"high":254.165,"low":254.13,"close":254.149,"volume":98.16999816894531},{"timestamp":1742364300000,"open":254.145,"high":254.176,"low":254.137,"close":254.165,"volume":243.3000030517578},{"timestamp":1742364360000,"open":254.165,"high":254.195,"low":254.151,"close":254.182,"volume":350.5199890136719},{"timestamp":1742364420000,"open":254.182,"high":254.182,"low":254.158,"close":254.169,"volume":373.1499938964844},{"timestamp":1742364480000,"open":254.169,"high":254.199,"low":254.158,"close":254.19,"volume":141.1699981689453},{"timestamp":1742364540000,"open":254.185,"high":254.224,"low":254.16,"close":254.208,"volume":359.3900146484375},{"timestamp":1742364600000,"open":254.201,"high":254.223,"low":254.186,"close":254.189,"volume":247.88999938964844},{"timestamp":1742364660000,"open":254.186,"high":254.232,"low":254.186,"close":254.22,"volume":170.4199981689453},{"timestamp":1742364720000,"open":254.215,"high":254.246,"low":254.207,"close":254.23,"volume":132.33999633789062},{"timestamp":1742364780000,"open":254.229,"high":254.234,"low":254.178,"close":254.191,"volume":122.2300033569336},{"timestamp":1742364840000,"open":254.18,"high":254.22,"low":254.159,"close":254.21,"volume":196.72000122070312},{"timestamp":1742364900000,"open":254.223,"high":254.226,"low":254.195,"close":254.211,"volume":244.5800018310547},{"timestamp":1742364960000,"open":254.214,"high":254.225,"low":254.182,"close":254.185,"volume":257.1499938964844},{"timestamp":1742365020000,"open":254.185,"high":254.2,"low":254.136,"close":254.146,"volume":152.5500030517578},{"timestamp":1742365080000,"open":254.146,"high":254.159,"low":254.124,"close":254.154,"volume":195.33999633789062},{"timestamp":1742365140000,"open":254.146,"high":254.161,"low":254.13,"close":254.149,"volume":74.33999633789062},{"timestamp":1742365200000,"open":254.153,"high":254.199,"low":254.147,"close":254.186,"volume":220.61000061035156},{"timestamp":1742365260000,"open":254.187,"high":254.259,"low":254.171,"close":254.251,"volume":508.1300048828125},{"timestamp":1742365320000,"open":254.251,"high":254.271,"low":254.224,"close":254.261,"volume":390.7200012207031},{"timestamp":1742365380000,"open":254.253,"high":254.303,"low":254.243,"close":254.292,"volume":495.239990234375},{"timestamp":1742365440000,"open":254.283,"high":254.305,"low":254.255,"close":254.255,"volume":443.7099914550781},{"timestamp":1742365500000,"open":254.255,"high":254.288,"low":254.224,"close":254.271,"volume":240.1300048828125},{"timestamp":1742365560000,"open":254.271,"high":254.278,"low":254.242,"close":254.255,"volume":208.5},{"timestamp":1742365620000,"open":254.262,"high":254.275,"low":254.236,"close":254.266,"volume":180.32000732421875},{"timestamp":1742365680000,"open":254.266,"high":254.282,"low":254.24,"close":254.243,"volume":275.3500061035156},{"timestamp":1742365740000,"open":254.243,"high":254.266,"low":254.222,"close":254.266,"volume":179.0800018310547},{"timestamp":1742365800000,"open":254.264,"high":254.264,"low":254.228,"close":254.241,"volume":288.6400146484375},{"timestamp":1742365860000,"open":254.241,"high":254.267,"low":254.226,"close":254.258,"volume":219.38999938964844},{"timestamp":1742365920000,"open":254.255,"high":254.258,"low":254.215,"close":254.22,"volume":162.5800018310547},{"timestamp":1742365980000,"open":254.222,"high":254.246,"low":254.169,"close":254.206,"volume":466.3800048828125},{"timestamp":1742366040000,"open":254.199,"high":254.215,"low":254.146,"close":254.173,"volume":303.7300109863281},{"timestamp":1742366100000,"open":254.172,"high":254.213,"low":254.165,"close":254.202,"volume":118.44000244140625},{"timestamp":1742366160000,"open":254.209,"high":254.214,"low":254.149,"close":254.182,"volume":157.5800018310547},{"timestamp":1742366220000,"open":254.18,"high":254.208,"low":254.153,"close":254.179,"volume":209.35000610351562},{"timestamp":1742366280000,"open":254.184,"high":254.281,"low":254.184,"close":254.243,"volume":605.5900268554688},{"timestamp":1742366340000,"open":254.262,"high":254.281,"low":254.223,"close":254.254,"volume":306.9100036621094},{"timestamp":1742366400000,"open":254.252,"high":254.351,"low":254.252,"close":254.309,"volume":539.4199829101562},{"timestamp":1742366460000,"open":254.309,"high":254.331,"low":254.283,"close":254.283,"volume":409.6300048828125},{"timestamp":1742366520000,"open":254.283,"high":254.311,"low":254.268,"close":254.28,"volume":610.780029296875},{"timestamp":1742366580000,"open":254.279,"high":254.3,"low":254.26,"close":254.287,"volume":514.3099975585938},{"timestamp":1742366640000,"open":254.287,"high":254.295,"low":254.236,"close":254.249,"volume":267.20001220703125},{"timestamp":1742366700000,"open":254.252,"high":254.262,"low":254.219,"close":254.248,"volume":289.9599914550781},{"timestamp":1742366760000,"open":254.245,"high":254.278,"low":254.185,"close":254.254,"volume":267.2300109863281},{"timestamp":1742366820000,"open":254.245,"high":254.276,"low":254.208,"close":254.215,"volume":167.10000610351562},{"timestamp":1742366880000,"open":254.215,"high":254.289,"low":254.186,"close":254.281,"volume":330.2900085449219},{"timestamp":1742366940000,"open":254.277,"high":254.301,"low":254.195,"close":254.216,"volume":460.6000061035156},{"timestamp":1742367000000,"open":254.213,"high":254.25,"low":254.203,"close":254.225,"volume":148.92999267578125},{"timestamp":1742367060000,"open":254.223,"high":254.245,"low":254.19,"close":254.206,"volume":91.9800033569336},{"timestamp":1742367120000,"open":254.208,"high":254.302,"low":254.175,"close":254.194,"volume":257.1499938964844},{"timestamp":1742367180000,"open":254.198,"high":254.256,"low":254.179,"close":254.193,"volume":234.6199951171875},{"timestamp":1742367240000,"open":254.196,"high":254.232,"low":254.19,"close":254.2,"volume":181.49000549316406},{"timestamp":1742367300000,"open":254.203,"high":254.22,"low":254.187,"close":254.19,"volume":161.9600067138672},{"timestamp":1742367360000,"open":254.187,"high":254.275,"low":254.187,"close":254.251,"volume":65.54000091552734},{"timestamp":1742367420000,"open":254.261,"high":254.397,"low":254.261,"close":254.364,"volume":157.5500030517578},{"timestamp":1742367480000,"open":254.364,"high":254.432,"low":254.358,"close":254.42,"volume":190.3699951171875},{"timestamp":1742367540000,"open":254.407,"high":254.453,"low":254.403,"close":254.431,"volume":429.3500061035156},{"timestamp":1742367600000,"open":254.447,"high":254.456,"low":254.406,"close":254.414,"volume":367.010009765625},{"timestamp":1742367660000,"open":254.417,"high":254.505,"low":254.415,"close":254.469,"volume":216.72999572753906},{"timestamp":1742367720000,"open":254.469,"high":254.54,"low":254.469,"close":254.522,"volume":142.3800048828125},{"timestamp":1742367780000,"open":254.522,"high":254.523,"low":254.49,"close":254.509,"volume":137.33999633789062},{"timestamp":1742367840000,"open":254.51,"high":254.542,"low":254.493,"close":254.504,"volume":172.6199951171875},{"timestamp":1742367900000,"open":254.505,"high":254.528,"low":254.496,"close":254.523,"volume":168.83999633789062},{"timestamp":1742367960000,"open":254.516,"high":254.524,"low":254.471,"close":254.484,"volume":187.74000549316406},{"timestamp":1742368020000,"open":254.484,"high":254.551,"low":254.479,"close":254.534,"volume":131.0399932861328},{"timestamp":1742368080000,"open":254.538,"high":254.671,"low":254.538,"close":254.658,"volume":108.36000061035156},{"timestamp":1742368140000,"open":254.655,"high":254.784,"low":254.655,"close":254.757,"volume":136.0800018310547},{"timestamp":1742368200000,"open":254.76,"high":254.821,"low":254.715,"close":254.8,"volume":102.05999755859375},{"timestamp":1742368260000,"open":254.806,"high":254.867,"low":254.806,"close":254.853,"volume":88.19999694824219},{"timestamp":1742368320000,"open":254.857,"high":255.024,"low":254.846,"close":255.011,"volume":105.83999633789062},{"timestamp":1742368380000,"open":255.008,"high":255.062,"low":255.005,"close":255.053,"volume":94.5},{"timestamp":1742368440000,"open":255.05,"high":255.08,"low":255.009,"close":255.049,"volume":127.01000213623047},{"timestamp":1742368500000,"open":255.052,"high":255.096,"low":255.014,"close":255.079,"volume":74.97000122070312},{"timestamp":1742368560000,"open":255.086,"high":255.219,"low":255.083,"close":255.181,"volume":143.63999938964844},{"timestamp":1742368620000,"open":255.191,"high":255.217,"low":255.158,"close":255.19,"volume":117.18000030517578},{"timestamp":1742368680000,"open":255.183,"high":255.29,"low":255.18,"close":255.233,"volume":102.05999755859375},{"timestamp":1742368740000,"open":255.235,"high":255.262,"low":255.224,"close":255.256,"volume":57.959999084472656},{"timestamp":1742368800000,"open":255.252,"high":255.26,"low":255.18,"close":255.211,"volume":81.9000015258789},{"timestamp":1742368860000,"open":255.214,"high":255.317,"low":255.214,"close":255.28,"volume":71.81999969482422},{"timestamp":1742368920000,"open":255.283,"high":255.295,"low":255.235,"close":255.25,"volume":66.77999877929688},{"timestamp":1742368980000,"open":255.246,"high":255.325,"low":255.19,"close":255.203,"volume":139.86000061035156},{"timestamp":1742369040000,"open":255.205,"high":255.256,"low":255.2,"close":255.25,"volume":81.9000015258789},{"timestamp":1742369100000,"open":255.246,"high":255.257,"low":255.208,"close":255.227,"volume":78.12000274658203},{"timestamp":1742369160000,"open":255.233,"high":255.236,"low":255.102,"close":255.113,"volume":115.91999816894531},{"timestamp":1742369220000,"open":255.119,"high":255.208,"low":255.093,"close":255.188,"volume":119.69999694824219},{"timestamp":1742369280000,"open":255.185,"high":255.249,"low":255.185,"close":255.249,"volume":113.4000015258789},{"timestamp":1742369340000,"open":255.25,"high":255.276,"low":255.239,"close":255.263,"volume":86.94000244140625},{"timestamp":1742369400000,"open":255.263,"high":255.48,"low":255.26,"close":255.469,"volume":221.75999450683594},{"timestamp":1742369460000,"open":255.452,"high":255.52,"low":255.353,"close":255.505,"volume":263.510009765625},{"timestamp":1742369520000,"open":255.505,"high":255.745,"low":255.505,"close":255.704,"volume":238.13999938964844},{"timestamp":1742369580000,"open":255.702,"high":255.903,"low":255.702,"close":255.9,"volume":168.83999633789062},{"timestamp":1742369640000,"open":255.897,"high":255.991,"low":255.851,"close":255.985,"volume":138.60000610351562},{"timestamp":1742369700000,"open":255.995,"high":256.262,"low":255.995,"close":256.258,"volume":266.489990234375},{"timestamp":1742369760000,"open":256.258,"high":256.525,"low":256.232,"close":256.525,"volume":308.07000732421875},{"timestamp":1742369820000,"open":256.538,"high":257.134,"low":256.513,"close":257.008,"volume":575.8200073242188},{"timestamp":1742369880000,"open":257.008,"high":257.276,"low":256.948,"close":257.089,"volume":465.0799865722656},{"timestamp":1742369940000,"open":257.084,"high":257.114,"low":256.667,"close":256.797,"volume":398.0400085449219},{"timestamp":1742370000000,"open":256.797,"high":256.98,"low":256.774,"close":256.778,"volume":462.55999755859375},{"timestamp":1742370060000,"open":256.772,"high":256.934,"low":256.581,"close":256.614,"volume":329.489990234375},{"timestamp":1742370120000,"open":256.613,"high":256.872,"low":256.56,"close":256.827,"volume":273.7099914550781},{"timestamp":1742370180000,"open":256.874,"high":257.031,"low":256.815,"close":256.892,"volume":314.5},{"timestamp":1742370240000,"open":256.892,"high":256.985,"low":256.762,"close":256.774,"volume":174.50999450683594},{"timestamp":1742370300000,"open":256.774,"high":256.85,"low":256.764,"close":256.843,"volume":151.1999969482422},{"timestamp":1742370360000,"open":256.837,"high":256.936,"low":256.786,"close":256.871,"volume":172.6199951171875},{"timestamp":1742370420000,"open":256.873,"high":257.004,"low":256.797,"close":256.846,"volume":209.25},{"timestamp":1742370480000,"open":256.856,"high":256.984,"low":256.806,"close":256.896,"volume":193.9199981689453},{"timestamp":1742370540000,"open":256.901,"high":256.901,"low":256.721,"close":256.721,"volume":148.0500030517578},{"timestamp":1742370600000,"open":256.717,"high":256.775,"low":256.66,"close":256.673,"volume":279.45001220703125},{"timestamp":1742370660000,"open":256.703,"high":256.711,"low":256.577,"close":256.585,"volume":303.0299987792969},{"timestamp":1742370720000,"open":256.582,"high":256.582,"low":256.217,"close":256.279,"volume":325.8399963378906},{"timestamp":1742370780000,"open":256.274,"high":256.399,"low":256.259,"close":256.395,"volume":284.260009765625},{"timestamp":1742370840000,"open":256.4,"high":256.428,"low":256.319,"close":256.319,"volume":323.3999938964844},{"timestamp":1742370900000,"open":256.32,"high":256.32,"low":256.181,"close":256.204,"volume":243.69000244140625},{"timestamp":1742370960000,"open":256.209,"high":256.252,"low":256.205,"close":256.228,"volume":220.5},{"timestamp":1742371020000,"open":256.219,"high":256.241,"low":256.11,"close":256.133,"volume":265.6600036621094},{"timestamp":1742371080000,"open":256.124,"high":256.221,"low":256.097,"close":256.155,"volume":314.4599914550781},{"timestamp":1742371140000,"open":256.153,"high":256.153,"low":255.891,"close":255.894,"volume":269.7699890136719},{"timestamp":1742371200000,"open":255.891,"high":255.91,"low":255.762,"close":255.907,"volume":286.67999267578125},{"timestamp":1742371260000,"open":255.911,"high":256.026,"low":255.907,"close":255.908,"volume":192.7899932861328},{"timestamp":1742371320000,"open":255.914,"high":255.94,"low":255.811,"close":255.874,"volume":167.24000549316406},{"timestamp":1742371380000,"open":255.869,"high":255.869,"low":255.784,"close":255.823,"volume":181.25},{"timestamp":1742371440000,"open":255.817,"high":255.866,"low":255.794,"close":255.849,"volume":223.52999877929688},{"timestamp":1742371500000,"open":255.846,"high":255.948,"low":255.773,"close":255.773,"volume":162.58999633789062},{"timestamp":1742371560000,"open":255.775,"high":255.867,"low":255.769,"close":255.799,"volume":129.60000610351562},{"timestamp":1742371620000,"open":255.795,"high":255.838,"low":255.713,"close":255.739,"volume":140},{"timestamp":1742371680000,"open":255.742,"high":255.813,"low":255.735,"close":255.79,"volume":172.63999938964844},{"timestamp":1742371740000,"open":255.797,"high":255.876,"low":255.797,"close":255.861,"volume":178.89999389648438},{"timestamp":1742371800000,"open":255.856,"high":255.868,"low":255.742,"close":255.76,"volume":140.5800018310547},{"timestamp":1742371860000,"open":255.756,"high":255.782,"low":255.726,"close":255.782,"volume":74.77999877929688},{"timestamp":1742371920000,"open":255.782,"high":255.822,"low":255.772,"close":255.788,"volume":64.33999633789062},{"timestamp":1742371980000,"open":255.791,"high":255.855,"low":255.788,"close":255.83,"volume":82.87999725341797},{"timestamp":1742372040000,"open":255.827,"high":255.827,"low":255.713,"close":255.713,"volume":94.12000274658203},{"timestamp":1742372100000,"open":255.716,"high":255.811,"low":255.685,"close":255.752,"volume":130.3000030517578},{"timestamp":1742372160000,"open":255.746,"high":255.746,"low":255.678,"close":255.742,"volume":124.38999938964844},{"timestamp":1742372220000,"open":255.738,"high":255.763,"low":255.705,"close":255.705,"volume":83.66000366210938},{"timestamp":1742372280000,"open":255.704,"high":255.75,"low":255.7,"close":255.72,"volume":68.62000274658203},{"timestamp":1742372340000,"open":255.721,"high":255.767,"low":255.715,"close":255.767,"volume":30.899999618530273},{"timestamp":1742372400000,"open":255.766,"high":255.809,"low":255.766,"close":255.785,"volume":20.59000015258789},{"timestamp":1742372460000,"open":255.786,"high":255.789,"low":255.762,"close":255.782,"volume":8.25},{"timestamp":1742372520000,"open":255.779,"high":255.825,"low":255.717,"close":255.717,"volume":20.520000457763672},{"timestamp":1742372580000,"open":255.715,"high":255.715,"low":255.632,"close":255.634,"volume":44.72999954223633},{"timestamp":1742372640000,"open":255.634,"high":255.646,"low":255.536,"close":255.622,"volume":95.58000183105469},{"timestamp":1742372700000,"open":255.625,"high":255.625,"low":255.575,"close":255.61,"volume":72.44999694824219},{"timestamp":1742372760000,"open":255.614,"high":255.615,"low":255.589,"close":255.594,"volume":86.94999694824219},{"timestamp":1742372820000,"open":255.597,"high":255.612,"low":255.594,"close":255.602,"volume":118.52999877929688},{"timestamp":1742372880000,"open":255.602,"high":255.741,"low":255.602,"close":255.712,"volume":102.69000244140625},{"timestamp":1742372940000,"open":255.715,"high":255.728,"low":255.684,"close":255.703,"volume":143.00999450683594},{"timestamp":1742373000000,"open":255.696,"high":255.729,"low":255.565,"close":255.565,"volume":189},{"timestamp":1742373060000,"open":255.565,"high":255.598,"low":255.546,"close":255.595,"volume":150.6999969482422},{"timestamp":1742373120000,"open":255.597,"high":255.781,"low":255.597,"close":255.753,"volume":160.64999389648438},{"timestamp":1742373180000,"open":255.752,"high":255.824,"low":255.736,"close":255.821,"volume":148.0500030517578},{"timestamp":1742373240000,"open":255.817,"high":255.86,"low":255.807,"close":255.814,"volume":117.80999755859375},{"timestamp":1742373300000,"open":255.813,"high":255.869,"low":255.787,"close":255.815,"volume":203.49000549316406},{"timestamp":1742373360000,"open":255.815,"high":255.831,"low":255.762,"close":255.802,"volume":183.41000366210938},{"timestamp":1742373420000,"open":255.804,"high":255.818,"low":255.782,"close":255.817,"volume":141.25999450683594},{"timestamp":1742373480000,"open":255.816,"high":255.891,"low":255.816,"close":255.885,"volume":134.9199981689453},{"timestamp":1742373540000,"open":255.885,"high":255.917,"low":255.852,"close":255.91,"volume":136.08999633789062},{"timestamp":1742373600000,"open":255.912,"high":256.077,"low":255.895,"close":256.016,"volume":212.94000244140625},{"timestamp":1742373660000,"open":256.018,"high":256.092,"low":255.994,"close":256.037,"volume":268.3999938964844},{"timestamp":1742373720000,"open":256.035,"high":256.047,"low":255.993,"close":255.995,"volume":169.47000122070312},{"timestamp":1742373780000,"open":255.994,"high":256.034,"low":255.941,"close":255.996,"volume":164.42999267578125},{"timestamp":1742373840000,"open":255.996,"high":256.044,"low":255.945,"close":255.945,"volume":109.62000274658203},{"timestamp":1742373900000,"open":255.945,"high":255.976,"low":255.943,"close":255.953,"volume":121.5999984741211},{"timestamp":1742373960000,"open":255.951,"high":256,"low":255.932,"close":256,"volume":129.8000030517578},{"timestamp":1742374020000,"open":256.003,"high":256.227,"low":255.996,"close":256.17,"volume":255.14999389648438},{"timestamp":1742374080000,"open":256.173,"high":256.232,"low":256.122,"close":256.191,"volume":249.1199951171875},{"timestamp":1742374140000,"open":256.193,"high":256.212,"low":256.152,"close":256.17,"volume":209.16000366210938},{"timestamp":1742374200000,"open":256.165,"high":256.254,"low":256.155,"close":256.246,"volume":199.4600067138672},{"timestamp":1742374260000,"open":256.242,"high":256.244,"low":256.149,"close":256.212,"volume":162.0500030517578},{"timestamp":1742374320000,"open":256.21,"high":256.212,"low":256.16,"close":256.187,"volume":162.00999450683594},{"timestamp":1742374380000,"open":256.19,"high":256.223,"low":256.184,"close":256.2,"volume":146.83999633789062},{"timestamp":1742374440000,"open":256.2,"high":256.209,"low":256.115,"close":256.128,"volume":127.36000061035156},{"timestamp":1742374500000,"open":256.125,"high":256.126,"low":256.009,"close":256.025,"volume":153.72999572753906},{"timestamp":1742374560000,"open":256.014,"high":256.048,"low":255.977,"close":256.04,"volume":124.1500015258789},{"timestamp":1742374620000,"open":256.035,"high":256.129,"low":256.016,"close":256.12,"volume":137.33999633789062},{"timestamp":1742374680000,"open":256.116,"high":256.132,"low":256.094,"close":256.107,"volume":141.13999938964844},{"timestamp":1742374740000,"open":256.108,"high":256.168,"low":256.085,"close":256.141,"volume":224.3000030517578},{"timestamp":1742374800000,"open":256.139,"high":256.226,"low":256.139,"close":256.22,"volume":180.25},{"timestamp":1742374860000,"open":256.232,"high":256.24,"low":256.133,"close":256.161,"volume":154.97999572753906},{"timestamp":1742374920000,"open":256.164,"high":256.222,"low":256.127,"close":256.18,"volume":165.02999877929688},{"timestamp":1742374980000,"open":256.193,"high":256.254,"low":256.187,"close":256.253,"volume":149.99000549316406},{"timestamp":1742375040000,"open":256.254,"high":256.263,"low":256.176,"close":256.262,"volume":148.27000427246094},{"timestamp":1742375100000,"open":256.258,"high":256.292,"low":256.23,"close":256.265,"volume":133.66000366210938},{"timestamp":1742375160000,"open":256.27,"high":256.283,"low":256.234,"close":256.252,"volume":124.16000366210938},{"timestamp":1742375220000,"open":256.246,"high":256.265,"low":256.203,"close":256.217,"volume":120.97000122070312},{"timestamp":1742375280000,"open":256.215,"high":256.218,"low":256.179,"close":256.218,"volume":112.13999938964844},{"timestamp":1742375340000,"open":256.222,"high":256.252,"low":256.222,"close":256.239,"volume":52.290000915527344},{"timestamp":1742375400000,"open":256.244,"high":256.25,"low":256.223,"close":256.235,"volume":40.31999969482422},{"timestamp":1742375460000,"open":256.232,"high":256.249,"low":256.175,"close":256.177,"volume":89.45999908447266},{"timestamp":1742375520000,"open":256.174,"high":256.196,"low":256.172,"close":256.182,"volume":88.19999694824219},{"timestamp":1742375580000,"open":256.186,"high":256.262,"low":256.186,"close":256.224,"volume":126.63999938964844},{"timestamp":1742375640000,"open":256.219,"high":256.225,"low":256.174,"close":256.191,"volume":102.73999786376953},{"timestamp":1742375700000,"open":256.19,"high":256.247,"low":256.19,"close":256.195,"volume":126.6500015258789},{"timestamp":1742375760000,"open":256.198,"high":256.241,"low":256.195,"close":256.239,"volume":91.9800033569336},{"timestamp":1742375820000,"open":256.237,"high":256.271,"low":256.194,"close":256.219,"volume":128.60000610351562},{"timestamp":1742375880000,"open":256.219,"high":256.268,"low":256.218,"close":256.254,"volume":179.17999267578125},{"timestamp":1742375940000,"open":256.256,"high":256.288,"low":256.256,"close":256.26,"volume":107.0999984741211},{"timestamp":1742376000000,"open":256.26,"high":256.275,"low":256.259,"close":256.275,"volume":88.19999694824219},{"timestamp":1742376060000,"open":256.272,"high":256.272,"low":256.198,"close":256.211,"volume":93.23999786376953},{"timestamp":1742376120000,"open":256.216,"high":256.216,"low":256.185,"close":256.215,"volume":66.77999877929688},{"timestamp":1742376180000,"open":256.212,"high":256.215,"low":255.981,"close":255.99,"volume":219.3300018310547},{"timestamp":1742376240000,"open":255.993,"high":256.019,"low":255.944,"close":255.975,"volume":128.7899932861328},{"timestamp":1742376300000,"open":255.978,"high":255.99,"low":255.937,"close":255.957,"volume":79.58000183105469},{"timestamp":1742376360000,"open":255.957,"high":255.957,"low":255.883,"close":255.89,"volume":70.37999725341797},{"timestamp":1742376420000,"open":255.888,"high":255.905,"low":255.826,"close":255.85,"volume":166.36000061035156},{"timestamp":1742376480000,"open":255.87,"high":255.878,"low":255.631,"close":255.631,"volume":494.7099914550781},{"timestamp":1742376540000,"open":255.631,"high":255.698,"low":255.503,"close":255.51,"volume":103.97000122070312},{"timestamp":1742376600000,"open":255.504,"high":255.521,"low":255.472,"close":255.472,"volume":158.88999938964844},{"timestamp":1742376660000,"open":255.474,"high":255.529,"low":255.474,"close":255.529,"volume":108.38999938964844},{"timestamp":1742376720000,"open":255.529,"high":255.531,"low":255.453,"close":255.458,"volume":154.44000244140625},{"timestamp":1742376780000,"open":255.462,"high":255.545,"low":255.448,"close":255.518,"volume":157.5399932861328},{"timestamp":1742376840000,"open":255.518,"high":255.552,"low":255.502,"close":255.537,"volume":113.44000244140625},{"timestamp":1742376900000,"open":255.538,"high":255.584,"low":255.509,"close":255.584,"volume":110.93000030517578},{"timestamp":1742376960000,"open":255.582,"high":255.584,"low":255.526,"close":255.531,"volume":142.4499969482422},{"timestamp":1742377020000,"open":255.531,"high":255.546,"low":255.386,"close":255.39,"volume":120.36000061035156},{"timestamp":1742377080000,"open":255.395,"high":255.399,"low":255.356,"close":255.365,"volume":210.55999755859375},{"timestamp":1742377140000,"open":255.37,"high":255.371,"low":255.353,"close":255.364,"volume":116.58000183105469},{"timestamp":1742377200000,"open":255.364,"high":255.396,"low":255.348,"close":255.373,"volume":83.16999816894531},{"timestamp":1742377260000,"open":255.373,"high":255.431,"low":255.373,"close":255.413,"volume":76.25},{"timestamp":1742377320000,"open":255.424,"high":255.436,"low":255.403,"close":255.429,"volume":119.70999908447266},{"timestamp":1742377380000,"open":255.435,"high":255.492,"low":255.428,"close":255.478,"volume":83.16000366210938},{"timestamp":1742377440000,"open":255.48,"high":255.557,"low":255.471,"close":255.499,"volume":165.80999755859375},{"timestamp":1742377500000,"open":255.495,"high":255.5,"low":255.456,"close":255.46,"volume":75.9800033569336},{"timestamp":1742377560000,"open":255.457,"high":255.469,"low":255.451,"close":255.462,"volume":71.9800033569336},{"timestamp":1742377620000,"open":255.461,"high":255.466,"low":255.41,"close":255.41,"volume":65.5199966430664},{"timestamp":1742377680000,"open":255.408,"high":255.408,"low":255.321,"close":255.326,"volume":123.56999969482422},{"timestamp":1742377740000,"open":255.324,"high":255.334,"low":255.19,"close":255.194,"volume":100.80000305175781},{"timestamp":1742377800000,"open":255.207,"high":255.216,"low":255.174,"close":255.19,"volume":128.1199951171875},{"timestamp":1742377860000,"open":255.188,"high":255.202,"low":255.101,"close":255.114,"volume":208.3000030517578},{"timestamp":1742377920000,"open":255.119,"high":255.138,"low":255.079,"close":255.102,"volume":184.6199951171875},{"timestamp":1742377980000,"open":255.095,"high":255.133,"low":255.072,"close":255.111,"volume":190.97000122070312},{"timestamp":1742378040000,"open":255.112,"high":255.192,"low":255.112,"close":255.188,"volume":140.5},{"timestamp":1742378100000,"open":255.19,"high":255.318,"low":255.19,"close":255.265,"volume":189.88999938964844},{"timestamp":1742378160000,"open":255.264,"high":255.264,"low":255.196,"close":255.219,"volume":158.2899932861328},{"timestamp":1742378220000,"open":255.211,"high":255.44,"low":255.202,"close":255.417,"volume":349.9100036621094},{"timestamp":1742378280000,"open":255.419,"high":255.49,"low":255.419,"close":255.459,"volume":240.5800018310547},{"timestamp":1742378340000,"open":255.459,"high":255.545,"low":255.415,"close":255.516,"volume":228.74000549316406},{"timestamp":1742378400000,"open":255.54,"high":255.614,"low":255.461,"close":255.466,"volume":134.97999572753906},{"timestamp":1742378460000,"open":255.465,"high":255.484,"low":255.437,"close":255.458,"volume":120.33000183105469},{"timestamp":1742378520000,"open":255.453,"high":255.485,"low":255.416,"close":255.455,"volume":103.97000122070312},{"timestamp":1742378580000,"open":255.457,"high":255.498,"low":255.372,"close":255.401,"volume":150.60000610351562},{"timestamp":1742378640000,"open":255.398,"high":255.421,"low":255.334,"close":255.342,"volume":129.77999877929688},{"timestamp":1742378700000,"open":255.342,"high":255.359,"low":255.338,"close":255.351,"volume":112.13999938964844},{"timestamp":1742378760000,"open":255.347,"high":255.376,"low":255.329,"close":255.376,"volume":118.44000244140625},{"timestamp":1742378820000,"open":255.376,"high":255.395,"low":255.35,"close":255.36,"volume":102.05999755859375},{"timestamp":1742378880000,"open":255.362,"high":255.389,"low":255.317,"close":255.389,"volume":84.41999816894531},{"timestamp":1742378940000,"open":255.389,"high":255.389,"low":255.342,"close":255.36,"volume":124.75},{"timestamp":1742379000000,"open":255.359,"high":255.375,"low":255.3,"close":255.35,"volume":114.66000366210938},{"timestamp":1742379060000,"open":255.352,"high":255.369,"low":255.344,"close":255.36,"volume":65.5199966430664},{"timestamp":1742379120000,"open":255.36,"high":255.369,"low":255.289,"close":255.289,"volume":109.62000274658203},{"timestamp":1742379180000,"open":255.29,"high":255.339,"low":255.287,"close":255.328,"volume":98.27999877929688},{"timestamp":1742379240000,"open":255.328,"high":255.334,"low":255.3,"close":255.322,"volume":126.62999725341797},{"timestamp":1742379300000,"open":255.32,"high":255.366,"low":255.308,"close":255.337,"volume":101.44000244140625},{"timestamp":1742379360000,"open":255.342,"high":255.377,"low":255.331,"close":255.331,"volume":124.11000061035156},{"timestamp":1742379420000,"open":255.341,"high":255.365,"low":255.341,"close":255.363,"volume":51.68000030517578},{"timestamp":1742379480000,"open":255.363,"high":255.388,"low":255.328,"close":255.385,"volume":105.25},{"timestamp":1742379540000,"open":255.378,"high":255.378,"low":255.354,"close":255.362,"volume":68.04000091552734},{"timestamp":1742379600000,"open":255.357,"high":255.372,"low":255.334,"close":255.336,"volume":71.20999908447266},{"timestamp":1742379660000,"open":255.332,"high":255.372,"low":255.267,"close":255.267,"volume":129.14999389648438},{"timestamp":1742379720000,"open":255.269,"high":255.28,"low":255.256,"close":255.257,"volume":65.5199966430664},{"timestamp":1742379780000,"open":255.257,"high":255.262,"low":255.223,"close":255.256,"volume":80.63999938964844},{"timestamp":1742379840000,"open":255.256,"high":255.267,"low":255.238,"close":255.257,"volume":88.83000183105469},{"timestamp":1742379900000,"open":255.257,"high":255.328,"low":255.257,"close":255.301,"volume":137.44000244140625},{"timestamp":1742379960000,"open":255.301,"high":255.435,"low":255.281,"close":255.33,"volume":173.36000061035156},{"timestamp":1742380020000,"open":255.329,"high":255.352,"low":255.308,"close":255.34,"volume":58.630001068115234},{"timestamp":1742380080000,"open":255.344,"high":255.355,"low":255.32,"close":255.343,"volume":87.63999938964844},{"timestamp":1742380140000,"open":255.347,"high":255.359,"low":255.311,"close":255.316,"volume":112.13999938964844},{"timestamp":1742380200000,"open":255.319,"high":255.44,"low":255.316,"close":255.366,"volume":103.97000122070312},{"timestamp":1742380260000,"open":255.373,"high":255.406,"low":255.362,"close":255.362,"volume":99.54000091552734},{"timestamp":1742380320000,"open":255.356,"high":255.437,"low":255.324,"close":255.36,"volume":93.87999725341797},{"timestamp":1742380380000,"open":255.362,"high":255.395,"low":255.353,"close":255.37,"volume":119.9000015258789},{"timestamp":1742380440000,"open":255.372,"high":255.452,"low":255.372,"close":255.411,"volume":94},{"timestamp":1742380500000,"open":255.409,"high":255.472,"low":255.402,"close":255.467,"volume":69.93000030517578},{"timestamp":1742380560000,"open":255.462,"high":255.468,"low":255.452,"close":255.463,"volume":38.43000030517578},{"timestamp":1742380620000,"open":255.464,"high":255.523,"low":255.464,"close":255.516,"volume":64.26000213623047},{"timestamp":1742380680000,"open":255.499,"high":255.536,"low":255.499,"close":255.51,"volume":78.12000274658203},{"timestamp":1742380740000,"open":255.516,"high":255.559,"low":255.508,"close":255.519,"volume":100.80000305175781},{"timestamp":1742380800000,"open":255.517,"high":255.608,"low":255.514,"close":255.602,"volume":83.16000366210938},{"timestamp":1742380860000,"open":255.604,"high":255.648,"low":255.599,"close":255.632,"volume":32.7599983215332},{"timestamp":1742380920000,"open":255.631,"high":255.636,"low":255.595,"close":255.611,"volume":75.5999984741211},{"timestamp":1742380980000,"open":255.609,"high":255.631,"low":255.6,"close":255.619,"volume":39.060001373291016},{"timestamp":1742381040000,"open":255.623,"high":255.693,"low":255.604,"close":255.615,"volume":196.55999755859375},{"timestamp":1742381100000,"open":255.615,"high":255.621,"low":255.486,"close":255.573,"volume":92.36000061035156},{"timestamp":1742381160000,"open":255.573,"high":255.573,"low":255.493,"close":255.565,"volume":64.26000213623047},{"timestamp":1742381220000,"open":255.565,"high":255.58,"low":255.49,"close":255.49,"volume":115.30999755859375},{"timestamp":1742381280000,"open":255.492,"high":255.513,"low":255.426,"close":255.448,"volume":120.95999908447266},{"timestamp":1742381340000,"open":255.448,"high":255.448,"low":255.341,"close":255.354,"volume":133.55999755859375},{"timestamp":1742381400000,"open":255.355,"high":255.396,"low":255.331,"close":255.383,"volume":97.0199966430664},{"timestamp":1742381460000,"open":255.382,"high":255.382,"low":255.333,"close":255.364,"volume":94.51000213623047},{"timestamp":1742381520000,"open":255.367,"high":255.419,"low":255.357,"close":255.418,"volume":53.54999923706055},{"timestamp":1742381580000,"open":255.413,"high":255.426,"low":255.403,"close":255.403,"volume":42.209999084472656},{"timestamp":1742381640000,"open":255.398,"high":255.398,"low":255.372,"close":255.39,"volume":42.84000015258789},{"timestamp":1742381700000,"open":255.397,"high":255.402,"low":255.369,"close":255.379,"volume":48.5099983215332},{"timestamp":1742381760000,"open":255.377,"high":255.384,"low":255.246,"close":255.329,"volume":118.87000274658203},{"timestamp":1742381820000,"open":255.327,"high":255.38,"low":255.325,"close":255.37,"volume":49.540000915527344},{"timestamp":1742381880000,"open":255.361,"high":255.392,"low":255.359,"close":255.392,"volume":18.649999618530273},{"timestamp":1742381940000,"open":255.383,"high":255.401,"low":255.365,"close":255.382,"volume":34.15999984741211},{"timestamp":1742382000000,"open":255.382,"high":255.389,"low":255.366,"close":255.389,"volume":11.630000114440918},{"timestamp":1742382060000,"open":255.385,"high":255.385,"low":255.303,"close":255.303,"volume":43.290000915527344},{"timestamp":1742382120000,"open":255.301,"high":255.399,"low":255.295,"close":255.394,"volume":66.0999984741211},{"timestamp":1742382180000,"open":255.398,"high":255.407,"low":255.357,"close":255.393,"volume":53.209999084472656},{"timestamp":1742382240000,"open":255.388,"high":255.407,"low":255.388,"close":255.401,"volume":45.36000061035156},{"timestamp":1742382300000,"open":255.402,"high":255.413,"low":255.392,"close":255.398,"volume":57.709999084472656},{"timestamp":1742382360000,"open":255.395,"high":255.479,"low":255.393,"close":255.435,"volume":91.9800033569336},{"timestamp":1742382420000,"open":255.431,"high":255.468,"low":255.401,"close":255.402,"volume":53.349998474121094},{"timestamp":1742382480000,"open":255.403,"high":255.41,"low":255.338,"close":255.358,"volume":58.59000015258789},{"timestamp":1742382540000,"open":255.357,"high":255.381,"low":255.342,"close":255.361,"volume":70.55999755859375},{"timestamp":1742382600000,"open":255.362,"high":255.382,"low":255.344,"close":255.346,"volume":56.70000076293945},{"timestamp":1742382660000,"open":255.342,"high":255.343,"low":255.281,"close":255.302,"volume":76.87999725341797},{"timestamp":1742382720000,"open":255.299,"high":255.314,"low":255.29,"close":255.293,"volume":72.47000122070312},{"timestamp":1742382780000,"open":255.292,"high":255.34,"low":255.27,"close":255.301,"volume":101.5199966430664},{"timestamp":1742382840000,"open":255.299,"high":255.338,"low":255.274,"close":255.322,"volume":94.55000305175781},{"timestamp":1742382900000,"open":255.322,"high":255.359,"low":255.305,"close":255.359,"volume":71.20999908447266},{"timestamp":1742382960000,"open":255.36,"high":255.36,"low":255.196,"close":255.225,"volume":124.12000274658203},{"timestamp":1742383020000,"open":255.225,"high":255.238,"low":255.167,"close":255.222,"volume":166.08999633789062},{"timestamp":1742383080000,"open":255.225,"high":255.256,"low":255.177,"close":255.199,"volume":160.02000427246094},{"timestamp":1742383140000,"open":255.197,"high":255.245,"low":255.191,"close":255.237,"volume":144.27999877929688},{"timestamp":1742383200000,"open":255.247,"high":255.253,"low":255.192,"close":255.223,"volume":126.88999938964844},{"timestamp":1742383260000,"open":255.226,"high":255.254,"low":255.211,"close":255.237,"volume":84.80000305175781},{"timestamp":1742383320000,"open":255.242,"high":255.269,"low":255.238,"close":255.26,"volume":68.04000091552734},{"timestamp":1742383380000,"open":255.25,"high":255.25,"low":255.132,"close":255.14,"volume":66.93000030517578},{"timestamp":1742383440000,"open":255.136,"high":255.211,"low":255.136,"close":255.197,"volume":60.47999954223633},{"timestamp":1742383500000,"open":255.199,"high":255.199,"low":255.1,"close":255.114,"volume":138.1199951171875},{"timestamp":1742383560000,"open":255.113,"high":255.157,"low":255.11,"close":255.137,"volume":103.31999969482422},{"timestamp":1742383620000,"open":255.139,"high":255.144,"low":255.111,"close":255.133,"volume":64.26000213623047},{"timestamp":1742383680000,"open":255.136,"high":255.142,"low":255.095,"close":255.137,"volume":66.54000091552734},{"timestamp":1742383740000,"open":255.137,"high":255.145,"low":255.107,"close":255.129,"volume":135.22999572753906},{"timestamp":1742383800000,"open":255.113,"high":255.15,"low":255.1,"close":255.15,"volume":81.30000305175781},{"timestamp":1742383860000,"open":255.15,"high":255.17,"low":255.134,"close":255.149,"volume":47.90999984741211},{"timestamp":1742383920000,"open":255.146,"high":255.153,"low":255.077,"close":255.077,"volume":45.41999816894531},{"timestamp":1742383980000,"open":255.07,"high":255.084,"low":255.053,"close":255.067,"volume":71.81999969482422},{"timestamp":1742384040000,"open":255.066,"high":255.069,"low":254.873,"close":254.884,"volume":139.25},{"timestamp":1742384100000,"open":254.882,"high":254.888,"low":254.809,"close":254.843,"volume":201.13999938964844},{"timestamp":1742384160000,"open":254.843,"high":254.851,"low":254.804,"close":254.817,"volume":173.88999938964844},{"timestamp":1742384220000,"open":254.817,"high":254.824,"low":254.692,"close":254.707,"volume":141.47000122070312},{"timestamp":1742384280000,"open":254.707,"high":254.737,"low":254.623,"close":254.651,"volume":174.6199951171875},{"timestamp":1742384340000,"open":254.655,"high":254.744,"low":254.653,"close":254.736,"volume":132.5800018310547},{"timestamp":1742384400000,"open":254.733,"high":254.786,"low":254.716,"close":254.778,"volume":85.05000305175781},{"timestamp":1742384460000,"open":254.777,"high":254.777,"low":254.726,"close":254.739,"volume":57.33000183105469},{"timestamp":1742384520000,"open":254.741,"high":254.759,"low":254.725,"close":254.738,"volume":107.0999984741211},{"timestamp":1742384580000,"open":254.744,"high":254.793,"low":254.717,"close":254.793,"volume":120.95999908447266},{"timestamp":1742384640000,"open":254.804,"high":254.91,"low":254.796,"close":254.796,"volume":181.44000244140625},{"timestamp":1742384700000,"open":254.801,"high":254.812,"low":254.757,"close":254.757,"volume":83.16000366210938},{"timestamp":1742384760000,"open":254.753,"high":254.793,"low":254.736,"close":254.793,"volume":64.93000030517578},{"timestamp":1742384820000,"open":254.794,"high":254.794,"low":254.753,"close":254.767,"volume":41.619998931884766},{"timestamp":1742384880000,"open":254.769,"high":254.788,"low":254.754,"close":254.786,"volume":27.719999313354492},{"timestamp":1742384940000,"open":254.784,"high":254.834,"low":254.781,"close":254.829,"volume":30.239999771118164},{"timestamp":1742385000000,"open":254.825,"high":254.837,"low":254.789,"close":254.816,"volume":47.880001068115234},{"timestamp":1742385060000,"open":254.819,"high":254.827,"low":254.776,"close":254.805,"volume":59.220001220703125},{"timestamp":1742385120000,"open":254.813,"high":254.813,"low":254.777,"close":254.783,"volume":55.310001373291016},{"timestamp":1742385180000,"open":254.779,"high":254.795,"low":254.776,"close":254.788,"volume":59.220001220703125},{"timestamp":1742385240000,"open":254.783,"high":254.823,"low":254.779,"close":254.803,"volume":35.279998779296875},{"timestamp":1742385300000,"open":254.805,"high":254.866,"low":254.799,"close":254.827,"volume":55.439998626708984},{"timestamp":1742385360000,"open":254.824,"high":254.828,"low":254.661,"close":254.779,"volume":206.66000366210938},{"timestamp":1742385420000,"open":254.778,"high":254.904,"low":254.778,"close":254.849,"volume":232.47000122070312},{"timestamp":1742385480000,"open":254.848,"high":254.881,"low":254.817,"close":254.868,"volume":173.8800048828125},{"timestamp":1742385540000,"open":254.866,"high":254.922,"low":254.863,"close":254.908,"volume":129.77999877929688},{"timestamp":1742385600000,"open":254.902,"high":255.007,"low":254.899,"close":254.992,"volume":144.89999389648438},{"timestamp":1742385660000,"open":254.989,"high":255.008,"low":254.94,"close":254.951,"volume":132.3000030517578},{"timestamp":1742385720000,"open":254.955,"high":254.964,"low":254.895,"close":254.908,"volume":99.54000091552734},{"timestamp":1742385780000,"open":254.913,"high":255.002,"low":254.913,"close":254.962,"volume":83.16000366210938},{"timestamp":1742385840000,"open":254.961,"high":254.968,"low":254.897,"close":254.898,"volume":88.19999694824219},{"timestamp":1742385900000,"open":254.903,"high":254.979,"low":254.888,"close":254.919,"volume":127.26000213623047},{"timestamp":1742385960000,"open":254.917,"high":254.92,"low":254.873,"close":254.892,"volume":112.13999938964844},{"timestamp":1742386020000,"open":254.892,"high":254.913,"low":254.883,"close":254.901,"volume":95.76000213623047},{"timestamp":1742386080000,"open":254.9,"high":254.921,"low":254.861,"close":254.87,"volume":97.0199966430664},{"timestamp":1742386140000,"open":254.859,"high":254.971,"low":254.859,"close":254.962,"volume":114.02999877929688},{"timestamp":1742386200000,"open":254.976,"high":255.048,"low":254.941,"close":254.962,"volume":128.52000427246094},{"timestamp":1742386260000,"open":254.964,"high":254.968,"low":254.903,"close":254.931,"volume":88.19999694824219},{"timestamp":1742386320000,"open":254.928,"high":254.928,"low":254.835,"close":254.842,"volume":103.31999969482422},{"timestamp":1742386380000,"open":254.843,"high":254.949,"low":254.843,"close":254.931,"volume":91.9800033569336},{"timestamp":1742386440000,"open":254.935,"high":254.935,"low":254.901,"close":254.922,"volume":76.86000061035156},{"timestamp":1742386500000,"open":254.92,"high":255.088,"low":254.915,"close":255.029,"volume":113.4000015258789},{"timestamp":1742386560000,"open":255.009,"high":255.009,"low":254.93,"close":254.949,"volume":111.9000015258789},{"timestamp":1742386620000,"open":254.945,"high":254.953,"low":254.919,"close":254.926,"volume":60.47999954223633},{"timestamp":1742386680000,"open":254.929,"high":254.979,"low":254.921,"close":254.958,"volume":64.26000213623047},{"timestamp":1742386740000,"open":254.958,"high":254.961,"low":254.915,"close":254.918,"volume":80.63999938964844},{"timestamp":1742386800000,"open":254.927,"high":254.961,"low":254.882,"close":254.892,"volume":90.72000122070312},{"timestamp":1742386860000,"open":254.889,"high":254.957,"low":254.886,"close":254.926,"volume":80.66999816894531},{"timestamp":1742386920000,"open":254.935,"high":254.951,"low":254.929,"close":254.94,"volume":37.79999923706055},{"timestamp":1742386980000,"open":254.942,"high":254.953,"low":254.894,"close":254.925,"volume":61.11000061035156},{"timestamp":1742387040000,"open":254.923,"high":254.941,"low":254.886,"close":254.937,"volume":81.31999969482422},{"timestamp":1742387100000,"open":254.949,"high":255.016,"low":254.94,"close":255.016,"volume":95.76000213623047},{"timestamp":1742387160000,"open":255.025,"high":255.025,"low":254.922,"close":254.966,"volume":146.16000366210938},{"timestamp":1742387220000,"open":254.954,"high":254.962,"low":254.817,"close":254.825,"volume":115.69999694824219},{"timestamp":1742387280000,"open":254.825,"high":254.932,"low":254.825,"close":254.92,"volume":128.77000427246094},{"timestamp":1742387340000,"open":254.92,"high":254.956,"low":254.897,"close":254.939,"volume":123.4800033569336},{"timestamp":1742387400000,"open":254.936,"high":254.968,"low":254.916,"close":254.929,"volume":100.80000305175781},{"timestamp":1742387460000,"open":254.932,"high":254.968,"low":254.926,"close":254.964,"volume":68.04000091552734},{"timestamp":1742387520000,"open":254.964,"high":255.001,"low":254.944,"close":254.991,"volume":95.76000213623047},{"timestamp":1742387580000,"open":254.991,"high":255.129,"low":254.981,"close":255.099,"volume":102.05999755859375},{"timestamp":1742387640000,"open":255.098,"high":255.155,"low":255.032,"close":255.032,"volume":94.5},{"timestamp":1742387700000,"open":255.042,"high":255.084,"low":255.003,"close":255.039,"volume":93.23999786376953},{"timestamp":1742387760000,"open":255.042,"high":255.076,"low":255.025,"close":255.073,"volume":64.26000213623047},{"timestamp":1742387820000,"open":255.073,"high":255.106,"low":254.984,"close":255.051,"volume":112.13999938964844},{"timestamp":1742387880000,"open":255.052,"high":255.089,"low":255.045,"close":255.058,"volume":102.05999755859375},{"timestamp":1742387940000,"open":255.056,"high":255.101,"low":255.05,"close":255.051,"volume":95.76000213623047},{"timestamp":1742388000000,"open":255.047,"high":255.047,"low":254.931,"close":254.931,"volume":91.9800033569336},{"timestamp":1742388060000,"open":254.929,"high":254.996,"low":254.921,"close":254.924,"volume":80.7699966430664},{"timestamp":1742388120000,"open":254.929,"high":254.929,"low":254.838,"close":254.884,"volume":75.76000213623047},{"timestamp":1742388180000,"open":254.88,"high":254.948,"low":254.88,"close":254.939,"volume":59.220001220703125},{"timestamp":1742388240000,"open":254.939,"high":254.958,"low":254.919,"close":254.937,"volume":57.959999084472656},{"timestamp":1742388300000,"open":254.937,"high":254.963,"low":254.921,"close":254.924,"volume":65.5199966430664},{"timestamp":1742388360000,"open":254.911,"high":254.985,"low":254.909,"close":254.985,"volume":93.87000274658203},{"timestamp":1742388420000,"open":254.981,"high":255.005,"low":254.976,"close":254.98,"volume":57.959999084472656},{"timestamp":1742388480000,"open":254.976,"high":254.981,"low":254.919,"close":254.924,"volume":58.5},{"timestamp":1742388540000,"open":254.922,"high":254.936,"low":254.89,"close":254.934,"volume":89.27999877929688},{"timestamp":1742388600000,"open":254.936,"high":254.936,"low":254.841,"close":254.858,"volume":73.87999725341797},{"timestamp":1742388660000,"open":254.86,"high":254.86,"low":254.758,"close":254.844,"volume":102.41000366210938},{"timestamp":1742388720000,"open":254.837,"high":254.892,"low":254.818,"close":254.875,"volume":104.43000030517578},{"timestamp":1742388780000,"open":254.871,"high":254.914,"low":254.87,"close":254.914,"volume":76.86000061035156},{"timestamp":1742388840000,"open":254.918,"high":254.918,"low":254.883,"close":254.891,"volume":61.11000061035156},{"timestamp":1742388900000,"open":254.895,"high":254.986,"low":254.895,"close":254.943,"volume":143.19000244140625},{"timestamp":1742388960000,"open":254.946,"high":255.054,"low":254.897,"close":255.041,"volume":141.75999450683594},{"timestamp":1742389020000,"open":255.038,"high":255.123,"low":255.034,"close":255.123,"volume":168.83999633789062},{"timestamp":1742389080000,"open":255.127,"high":255.207,"low":255.121,"close":255.14,"volume":165.69000244140625},{"timestamp":1742389140000,"open":255.137,"high":255.187,"low":255.132,"close":255.135,"volume":216.72000122070312},{"timestamp":1742389200000,"open":255.138,"high":255.138,"low":255.081,"close":255.092,"volume":114.66000366210938},{"timestamp":1742389260000,"open":255.089,"high":255.1,"low":254.916,"close":254.92,"volume":115.1500015258789},{"timestamp":1742389320000,"open":254.917,"high":254.972,"low":254.917,"close":254.957,"volume":82.48999786376953},{"timestamp":1742389380000,"open":254.952,"high":254.969,"low":254.929,"close":254.962,"volume":83.05999755859375},{"timestamp":1742389440000,"open":254.967,"high":254.967,"low":254.879,"close":254.897,"volume":86.31999969482422},{"timestamp":1742389500000,"open":254.898,"high":254.933,"low":254.887,"close":254.903,"volume":108.36000061035156},{"timestamp":1742389560000,"open":254.904,"high":254.999,"low":254.894,"close":254.984,"volume":100.80000305175781},{"timestamp":1742389620000,"open":254.984,"high":255.004,"low":254.978,"close":255.002,"volume":157.5},{"timestamp":1742389680000,"open":255.002,"high":255.027,"low":254.919,"close":255.026,"volume":123.4800033569336},{"timestamp":1742389740000,"open":255.034,"high":255.089,"low":255.031,"close":255.054,"volume":75.5999984741211},{"timestamp":1742389800000,"open":255.057,"high":255.057,"low":254.979,"close":255.001,"volume":84.41999816894531},{"timestamp":1742389860000,"open":255.016,"high":255.04,"low":255.004,"close":255.031,"volume":73.08000183105469},{"timestamp":1742389920000,"open":255.022,"high":255.048,"low":255.004,"close":255.048,"volume":85.68000030517578},{"timestamp":1742389980000,"open":255.045,"high":255.095,"low":255.045,"close":255.095,"volume":68.04000091552734},{"timestamp":1742390040000,"open":255.098,"high":255.165,"low":255.098,"close":255.142,"volume":73.08000183105469},{"timestamp":1742390100000,"open":255.141,"high":255.159,"low":255.086,"close":255.086,"volume":85.68000030517578},{"timestamp":1742390160000,"open":255.089,"high":255.102,"low":255.044,"close":255.044,"volume":97.0199966430664},{"timestamp":1742390220000,"open":255.044,"high":255.158,"low":255.044,"close":255.149,"volume":139.86000061035156},{"timestamp":1742390280000,"open":255.149,"high":255.163,"low":255.137,"close":255.147,"volume":71.81999969482422},{"timestamp":1742390340000,"open":255.15,"high":255.218,"low":255.147,"close":255.21,"volume":74.33999633789062},{"timestamp":1742390400000,"open":255.206,"high":255.265,"low":255.182,"close":255.265,"volume":79.37999725341797},{"timestamp":1742390460000,"open":255.265,"high":255.322,"low":255.258,"close":255.305,"volume":165.05999755859375},{"timestamp":1742390520000,"open":255.308,"high":255.4,"low":255.279,"close":255.379,"volume":118.44000244140625},{"timestamp":1742390580000,"open":255.371,"high":255.391,"low":255.259,"close":255.297,"volume":193.5800018310547},{"timestamp":1742390640000,"open":255.291,"high":255.449,"low":255.291,"close":255.428,"volume":117.18000030517578},{"timestamp":1742390700000,"open":255.431,"high":255.448,"low":255.354,"close":255.365,"volume":79.37999725341797},{"timestamp":1742390760000,"open":255.362,"high":255.397,"low":255.281,"close":255.318,"volume":149.94000244140625},{"timestamp":1742390820000,"open":255.319,"high":255.436,"low":255.309,"close":255.432,"volume":103.31999969482422},{"timestamp":1742390880000,"open":255.44,"high":255.478,"low":255.428,"close":255.446,"volume":107.27999877929688},{"timestamp":1742390940000,"open":255.447,"high":255.476,"low":255.434,"close":255.451,"volume":166.32000732421875},{"timestamp":1742391000000,"open":255.451,"high":255.51,"low":255.415,"close":255.47,"volume":152.4600067138672},{"timestamp":1742391060000,"open":255.474,"high":255.476,"low":255.365,"close":255.375,"volume":154.97999572753906},{"timestamp":1742391120000,"open":255.373,"high":255.539,"low":255.363,"close":255.539,"volume":110.87999725341797},{"timestamp":1742391180000,"open":255.543,"high":255.597,"low":255.53,"close":255.577,"volume":149.30999755859375},{"timestamp":1742391240000,"open":255.576,"high":255.625,"low":255.56,"close":255.623,"volume":205.3800048828125},{"timestamp":1742391300000,"open":255.626,"high":255.653,"low":255.565,"close":255.588,"volume":186.47999572753906},{"timestamp":1742391360000,"open":255.593,"high":255.628,"low":255.556,"close":255.589,"volume":111.44999694824219},{"timestamp":1742391420000,"open":255.592,"high":255.642,"low":255.586,"close":255.633,"volume":66.45999908447266},{"timestamp":1742391480000,"open":255.636,"high":255.766,"low":255.635,"close":255.754,"volume":122.22000122070312},{"timestamp":1742391540000,"open":255.747,"high":255.846,"low":255.742,"close":255.751,"volume":145.52999877929688},{"timestamp":1742391600000,"open":255.751,"high":255.761,"low":255.702,"close":255.722,"volume":130.9199981689453},{"timestamp":1742391660000,"open":255.716,"high":255.74,"low":255.652,"close":255.724,"volume":137.33999633789062},{"timestamp":1742391720000,"open":255.721,"high":255.831,"low":255.697,"close":255.781,"volume":168.2100067138672},{"timestamp":1742391780000,"open":255.777,"high":255.793,"low":255.655,"close":255.657,"volume":200.97999572753906},{"timestamp":1742391840000,"open":255.658,"high":255.692,"low":255.489,"close":255.491,"volume":119.06999969482422},{"timestamp":1742391900000,"open":255.49,"high":255.503,"low":255.384,"close":255.503,"volume":166.07000732421875},{"timestamp":1742391960000,"open":255.507,"high":255.576,"low":255.484,"close":255.576,"volume":194.0399932861328},{"timestamp":1742392020000,"open":255.575,"high":255.585,"low":255.525,"close":255.548,"volume":144.27000427246094},{"timestamp":1742392080000,"open":255.549,"high":255.599,"low":255.546,"close":255.55,"volume":148.0500030517578},{"timestamp":1742392140000,"open":255.553,"high":255.585,"low":255.465,"close":255.471,"volume":106.70999908447266},{"timestamp":1742392200000,"open":255.496,"high":255.51,"low":255.448,"close":255.472,"volume":76.2300033569336},{"timestamp":1742392260000,"open":255.465,"high":255.518,"low":255.451,"close":255.49,"volume":91.31999969482422},{"timestamp":1742392320000,"open":255.495,"high":255.564,"low":255.485,"close":255.529,"volume":112.41999816894531},{"timestamp":1742392380000,"open":255.537,"high":255.577,"low":255.49,"close":255.575,"volume":124.73999786376953},{"timestamp":1742392440000,"open":255.575,"high":255.741,"low":255.567,"close":255.696,"volume":141.75},{"timestamp":1742392500000,"open":255.693,"high":255.853,"low":255.68,"close":255.85,"volume":166.32000732421875},{"timestamp":1742392560000,"open":255.851,"high":255.965,"low":255.835,"close":255.845,"volume":217.97999572753906},{"timestamp":1742392620000,"open":255.843,"high":255.903,"low":255.829,"close":255.885,"volume":168.83999633789062},{"timestamp":1742392680000,"open":255.878,"high":255.894,"low":255.851,"close":255.865,"volume":175.13999938964844},{"timestamp":1742392740000,"open":255.859,"high":255.894,"low":255.829,"close":255.834,"volume":138.27000427246094},{"timestamp":1742392800000,"open":255.835,"high":255.903,"low":255.804,"close":255.804,"volume":142.00999450683594},{"timestamp":1742392860000,"open":255.804,"high":255.845,"low":255.783,"close":255.843,"volume":124.73999786376953},{"timestamp":1742392920000,"open":255.837,"high":255.845,"low":255.803,"close":255.812,"volume":86.94000244140625},{"timestamp":1742392980000,"open":255.81,"high":255.815,"low":255.763,"close":255.763,"volume":80.63999938964844},{"timestamp":1742393040000,"open":255.768,"high":255.795,"low":255.757,"close":255.767,"volume":95.76000213623047},{"timestamp":1742393100000,"open":255.774,"high":255.784,"low":255.755,"close":255.769,"volume":68.54000091552734},{"timestamp":1742393160000,"open":255.778,"high":255.816,"low":255.755,"close":255.813,"volume":79.37999725341797},{"timestamp":1742393220000,"open":255.811,"high":255.85,"low":255.788,"close":255.833,"volume":60.47999954223633},{"timestamp":1742393280000,"open":255.833,"high":255.899,"low":255.832,"close":255.893,"volume":114.66000366210938},{"timestamp":1742393340000,"open":255.886,"high":255.903,"low":255.857,"close":255.86,"volume":85.68000030517578},{"timestamp":1742393400000,"open":255.856,"high":255.856,"low":255.789,"close":255.812,"volume":61.65999984741211},{"timestamp":1742393460000,"open":255.81,"high":255.821,"low":255.758,"close":255.793,"volume":58.40999984741211},{"timestamp":1742393520000,"open":255.804,"high":255.809,"low":255.7,"close":255.707,"volume":88.05000305175781},{"timestamp":1742393580000,"open":255.71,"high":255.71,"low":255.591,"close":255.591,"volume":200.97000122070312},{"timestamp":1742393640000,"open":255.588,"high":255.601,"low":255.473,"close":255.473,"volume":115.91999816894531},{"timestamp":1742393700000,"open":255.475,"high":255.512,"low":255.444,"close":255.485,"volume":171.3300018310547},{"timestamp":1742393760000,"open":255.483,"high":255.52,"low":255.453,"close":255.453,"volume":100.6500015258789},{"timestamp":1742393820000,"open":255.452,"high":255.469,"low":255.417,"close":255.435,"volume":74.5},{"timestamp":1742393880000,"open":255.435,"high":255.436,"low":255.399,"close":255.413,"volume":53.189998626708984},{"timestamp":1742393940000,"open":255.412,"high":255.418,"low":255.321,"close":255.358,"volume":141.66000366210938},{"timestamp":1742394000000,"open":255.359,"high":255.379,"low":255.302,"close":255.356,"volume":131.69000244140625},{"timestamp":1742394060000,"open":255.356,"high":255.428,"low":255.322,"close":255.345,"volume":160.5},{"timestamp":1742394120000,"open":255.341,"high":255.359,"low":255.313,"close":255.333,"volume":99.54000091552734},{"timestamp":1742394180000,"open":255.336,"high":255.428,"low":255.331,"close":255.422,"volume":90.72000122070312},{"timestamp":1742394240000,"open":255.429,"high":255.462,"low":255.413,"close":255.432,"volume":104.58000183105469},{"timestamp":1742394300000,"open":255.43,"high":255.432,"low":255.355,"close":255.355,"volume":113.4000015258789},{"timestamp":1742394360000,"open":255.352,"high":255.384,"low":255.344,"close":255.344,"volume":98.27999877929688},{"timestamp":1742394420000,"open":255.344,"high":255.359,"low":255.329,"close":255.333,"volume":80.63999938964844},{"timestamp":1742394480000,"open":255.334,"high":255.421,"low":255.323,"close":255.405,"volume":110.87999725341797},{"timestamp":1742394540000,"open":255.403,"high":255.513,"low":255.401,"close":255.502,"volume":136.0800018310547},{"timestamp":1742394600000,"open":255.504,"high":255.56,"low":255.483,"close":255.549,"volume":112.16000366210938},{"timestamp":1742394660000,"open":255.546,"high":255.585,"low":255.474,"close":255.497,"volume":111.08999633789062},{"timestamp":1742394720000,"open":255.495,"high":255.571,"low":255.478,"close":255.566,"volume":137.33999633789062},{"timestamp":1742394780000,"open":255.565,"high":255.609,"low":255.548,"close":255.58,"volume":103.0999984741211},{"timestamp":1742394840000,"open":255.559,"high":255.563,"low":255.503,"close":255.513,"volume":86.1500015258789},{"timestamp":1742394900000,"open":255.51,"high":255.582,"low":255.5,"close":255.578,"volume":122.11000061035156},{"timestamp":1742394960000,"open":255.575,"high":255.575,"low":255.474,"close":255.486,"volume":97.0199966430664},{"timestamp":1742395020000,"open":255.478,"high":255.53,"low":255.475,"close":255.491,"volume":69.30000305175781},{"timestamp":1742395080000,"open":255.488,"high":255.519,"low":255.409,"close":255.409,"volume":79.3499984741211},{"timestamp":1742395140000,"open":255.412,"high":255.414,"low":255.34,"close":255.34,"volume":94.05999755859375},{"timestamp":1742395200000,"open":255.344,"high":255.425,"low":255.344,"close":255.401,"volume":96.25},{"timestamp":1742395260000,"open":255.405,"high":255.453,"low":255.401,"close":255.435,"volume":103.31999969482422},{"timestamp":1742395320000,"open":255.437,"high":255.482,"low":255.422,"close":255.443,"volume":124.73999786376953},{"timestamp":1742395380000,"open":255.441,"high":255.457,"low":255.395,"close":255.402,"volume":114.18000030517578},{"timestamp":1742395440000,"open":255.398,"high":255.399,"low":255.322,"close":255.337,"volume":21.290000915527344},{"timestamp":1742395500000,"open":255.334,"high":255.426,"low":255.325,"close":255.426,"volume":102.05999755859375},{"timestamp":1742395560000,"open":255.425,"high":255.431,"low":255.369,"close":255.389,"volume":100.58999633789062},{"timestamp":1742395620000,"open":255.384,"high":255.439,"low":255.379,"close":255.438,"volume":22.709999084472656},{"timestamp":1742395680000,"open":255.441,"high":255.441,"low":255.335,"close":255.386,"volume":181.60000610351562},{"timestamp":1742395740000,"open":255.383,"high":255.422,"low":255.38,"close":255.422,"volume":80.63999938964844},{"timestamp":1742395800000,"open":255.421,"high":255.434,"low":255.4,"close":255.41,"volume":85.68000030517578},{"timestamp":1742395860000,"open":255.415,"high":255.483,"low":255.409,"close":255.483,"volume":66.77999877929688},{"timestamp":1742395920000,"open":255.482,"high":255.657,"low":255.478,"close":255.645,"volume":160.02000427246094},{"timestamp":1742395980000,"open":255.647,"high":255.656,"low":255.557,"close":255.584,"volume":177.66000366210938},{"timestamp":1742396040000,"open":255.586,"high":255.664,"low":255.586,"close":255.655,"volume":142.3800048828125},{"timestamp":1742396100000,"open":255.655,"high":255.655,"low":255.562,"close":255.59,"volume":141.1199951171875},{"timestamp":1742396160000,"open":255.589,"high":255.675,"low":255.581,"close":255.67,"volume":100.80000305175781},{"timestamp":1742396220000,"open":255.665,"high":255.676,"low":255.613,"close":255.634,"volume":116.55000305175781},{"timestamp":1742396280000,"open":255.633,"high":255.647,"low":255.585,"close":255.618,"volume":120.33000183105469},{"timestamp":1742396340000,"open":255.608,"high":255.655,"low":255.604,"close":255.643,"volume":185.22000122070312},{"timestamp":1742396400000,"open":255.646,"high":255.661,"low":255.576,"close":255.589,"volume":131.0399932861328},{"timestamp":1742396460000,"open":255.586,"high":255.673,"low":255.584,"close":255.666,"volume":144.27000427246094},{"timestamp":1742396520000,"open":255.661,"high":255.679,"low":255.604,"close":255.664,"volume":115.91999816894531},{"timestamp":1742396580000,"open":255.66,"high":255.675,"low":255.618,"close":255.618,"volume":74.33999633789062},{"timestamp":1742396640000,"open":255.619,"high":255.619,"low":255.578,"close":255.609,"volume":105.83999633789062},{"timestamp":1742396700000,"open":255.618,"high":255.652,"low":255.585,"close":255.599,"volume":143.63999938964844},{"timestamp":1742396760000,"open":255.601,"high":255.645,"low":255.601,"close":255.638,"volume":126},{"timestamp":1742396820000,"open":255.625,"high":255.646,"low":255.606,"close":255.609,"volume":78.5},{"timestamp":1742396880000,"open":255.609,"high":255.625,"low":255.586,"close":255.588,"volume":69.30000305175781},{"timestamp":1742396940000,"open":255.58,"high":255.609,"low":255.564,"close":255.564,"volume":67.41000366210938},{"timestamp":1742397000000,"open":255.567,"high":255.567,"low":255.499,"close":255.524,"volume":64.38999938964844},{"timestamp":1742397060000,"open":255.523,"high":255.542,"low":255.506,"close":255.517,"volume":68.16999816894531},{"timestamp":1742397120000,"open":255.518,"high":255.531,"low":255.493,"close":255.501,"volume":83.79000091552734},{"timestamp":1742397180000,"open":255.493,"high":255.525,"low":255.45,"close":255.525,"volume":116.94000244140625},{"timestamp":1742397240000,"open":255.523,"high":255.538,"low":255.484,"close":255.504,"volume":112.13999938964844},{"timestamp":1742397300000,"open":255.505,"high":255.615,"low":255.504,"close":255.566,"volume":127.88999938964844},{"timestamp":1742397360000,"open":255.565,"high":255.582,"low":255.534,"close":255.539,"volume":117.06999969482422},{"timestamp":1742397420000,"open":255.54,"high":255.569,"low":255.525,"close":255.525,"volume":123.4800033569336},{"timestamp":1742397480000,"open":255.532,"high":255.595,"low":255.525,"close":255.576,"volume":149.94000244140625},{"timestamp":1742397540000,"open":255.57,"high":255.607,"low":255.535,"close":255.535,"volume":96.0199966430664},{"timestamp":1742397600000,"open":255.531,"high":255.554,"low":255.518,"close":255.518,"volume":72.95999908447266},{"timestamp":1742397660000,"open":255.517,"high":255.523,"low":255.488,"close":255.488,"volume":61.7400016784668},{"timestamp":1742397720000,"open":255.487,"high":255.499,"low":255.399,"close":255.437,"volume":66.77999877929688},{"timestamp":1742397780000,"open":255.437,"high":255.477,"low":255.42,"close":255.456,"volume":133.57000732421875},{"timestamp":1742397840000,"open":255.457,"high":255.471,"low":255.399,"close":255.409,"volume":98.44000244140625},{"timestamp":1742397900000,"open":255.405,"high":255.423,"low":255.405,"close":255.418,"volume":59.220001220703125},{"timestamp":1742397960000,"open":255.417,"high":255.437,"low":255.375,"close":255.375,"volume":66.77999877929688},{"timestamp":1742398020000,"open":255.376,"high":255.423,"low":255.356,"close":255.413,"volume":107.0999984741211},{"timestamp":1742398080000,"open":255.412,"high":255.424,"low":255.393,"close":255.393,"volume":102.05999755859375},{"timestamp":1742398140000,"open":255.391,"high":255.42,"low":255.367,"close":255.371,"volume":105.83999633789062},{"timestamp":1742398200000,"open":255.373,"high":255.397,"low":255.291,"close":255.322,"volume":173.25},{"timestamp":1742398260000,"open":255.321,"high":255.348,"low":255.252,"close":255.3,"volume":109.62000274658203},{"timestamp":1742398320000,"open":255.302,"high":255.344,"low":255.266,"close":255.319,"volume":108.73999786376953},{"timestamp":1742398380000,"open":255.314,"high":255.356,"low":255.296,"close":255.347,"volume":122.69999694824219},{"timestamp":1742398440000,"open":255.343,"high":255.4,"low":255.329,"close":255.35,"volume":130.88999938964844},{"timestamp":1742398500000,"open":255.352,"high":255.377,"low":255.3,"close":255.301,"volume":90.72000122070312},{"timestamp":1742398560000,"open":255.304,"high":255.304,"low":255.275,"close":255.297,"volume":97.0199966430664},{"timestamp":1742398620000,"open":255.297,"high":255.307,"low":255.247,"close":255.288,"volume":113.4000015258789},{"timestamp":1742398680000,"open":255.288,"high":255.319,"low":255.205,"close":255.205,"volume":182.6999969482422},{"timestamp":1742398740000,"open":255.214,"high":255.253,"low":255.185,"close":255.224,"volume":185.22000122070312},{"timestamp":1742398800000,"open":255.223,"high":255.309,"low":255.223,"close":255.307,"volume":91.9800033569336},{"timestamp":1742398860000,"open":255.309,"high":255.333,"low":255.264,"close":255.291,"volume":117.18000030517578},{"timestamp":1742398920000,"open":255.291,"high":255.311,"low":255.273,"close":255.303,"volume":114.66000366210938},{"timestamp":1742398980000,"open":255.301,"high":255.315,"low":255.279,"close":255.306,"volume":89.45999908447266},{"timestamp":1742399040000,"open":255.306,"high":255.306,"low":255.249,"close":255.259,"volume":97.6500015258789},{"timestamp":1742399100000,"open":255.251,"high":255.265,"low":255.23,"close":255.237,"volume":132.3000030517578},{"timestamp":1742399160000,"open":255.235,"high":255.27,"low":255.235,"close":255.241,"volume":104.63999938964844},{"timestamp":1742399220000,"open":255.242,"high":255.246,"low":255.189,"close":255.194,"volume":110},{"timestamp":1742399280000,"open":255.195,"high":255.202,"low":255.143,"close":255.143,"volume":131.6699981689453},{"timestamp":1742399340000,"open":255.146,"high":255.207,"low":255.144,"close":255.205,"volume":86.30999755859375},{"timestamp":1742399400000,"open":255.211,"high":255.257,"low":255.206,"close":255.234,"volume":96.38999938964844},{"timestamp":1742399460000,"open":255.238,"high":255.274,"low":255.22,"close":255.274,"volume":51.029998779296875},{"timestamp":1742399520000,"open":255.276,"high":255.281,"low":255.203,"close":255.23,"volume":98.91000366210938},{"timestamp":1742399580000,"open":255.225,"high":255.284,"low":255.18,"close":255.268,"volume":139.83999633789062},{"timestamp":1742399640000,"open":255.273,"high":255.301,"low":255.218,"close":255.218,"volume":186.47999572753906},{"timestamp":1742399700000,"open":255.215,"high":255.243,"low":255.19,"close":255.241,"volume":153.72000122070312},{"timestamp":1742399760000,"open":255.237,"high":255.305,"low":255.211,"close":255.292,"volume":160.02000427246094},{"timestamp":1742399820000,"open":255.296,"high":255.338,"low":255.269,"close":255.336,"volume":200.33999633789062},{"timestamp":1742399880000,"open":255.334,"high":255.44,"low":255.331,"close":255.438,"volume":245.6999969482422},{"timestamp":1742399940000,"open":255.433,"high":255.46,"low":255.412,"close":255.459,"volume":202.86000061035156},{"timestamp":1742400000000,"open":255.442,"high":255.445,"low":255.389,"close":255.423,"volume":238.13999938964844},{"timestamp":1742400060000,"open":255.42,"high":255.455,"low":255.395,"close":255.437,"volume":192.77999877929688},{"timestamp":1742400120000,"open":255.437,"high":255.467,"low":255.396,"close":255.398,"volume":166.32000732421875},{"timestamp":1742400180000,"open":255.4,"high":255.45,"low":255.396,"close":255.448,"volume":105.83999633789062},{"timestamp":1742400240000,"open":255.447,"high":255.477,"low":255.431,"close":255.476,"volume":129.77999877929688},{"timestamp":1742400300000,"open":255.467,"high":255.527,"low":255.467,"close":255.487,"volume":99.54000091552734},{"timestamp":1742400360000,"open":255.477,"high":255.488,"low":255.466,"close":255.487,"volume":66.77999877929688},{"timestamp":1742400420000,"open":255.488,"high":255.49,"low":255.336,"close":255.34,"volume":127.26000213623047},{"timestamp":1742400480000,"open":255.346,"high":255.353,"low":255.284,"close":255.298,"volume":109.62000274658203},{"timestamp":1742400540000,"open":255.299,"high":255.311,"low":255.28,"close":255.304,"volume":75.5999984741211},{"timestamp":1742400600000,"open":255.304,"high":255.305,"low":255.244,"close":255.244,"volume":142.3800048828125},{"timestamp":1742400660000,"open":255.244,"high":255.3,"low":255.244,"close":255.274,"volume":120.95999908447266},{"timestamp":1742400720000,"open":255.264,"high":255.349,"low":255.264,"close":255.283,"volume":126},{"timestamp":1742400780000,"open":255.291,"high":255.31,"low":255.271,"close":255.305,"volume":79.37999725341797},{"timestamp":1742400840000,"open":255.305,"high":255.335,"low":255.301,"close":255.311,"volume":97.0199966430664},{"timestamp":1742400900000,"open":255.306,"high":255.308,"low":255.226,"close":255.233,"volume":100.80000305175781},{"timestamp":1742400960000,"open":255.234,"high":255.268,"low":255.194,"close":255.237,"volume":83.08000183105469},{"timestamp":1742401020000,"open":255.241,"high":255.258,"low":255.183,"close":255.22,"volume":115.91999816894531},{"timestamp":1742401080000,"open":255.22,"high":255.252,"low":255.197,"close":255.197,"volume":85.68000030517578},{"timestamp":1742401140000,"open":255.2,"high":255.205,"low":255.173,"close":255.175,"volume":56.70000076293945},{"timestamp":1742401200000,"open":255.172,"high":255.172,"low":255.135,"close":255.14,"volume":64.26000213623047},{"timestamp":1742401260000,"open":255.145,"high":255.173,"low":255.131,"close":255.173,"volume":61.7400016784668},{"timestamp":1742401320000,"open":255.173,"high":255.179,"low":255.138,"close":255.14,"volume":81.9000015258789},{"timestamp":1742401380000,"open":255.14,"high":255.159,"low":255.14,"close":255.15,"volume":51.65999984741211},{"timestamp":1742401440000,"open":255.153,"high":255.154,"low":255.112,"close":255.115,"volume":89.45999908447266},{"timestamp":1742401500000,"open":255.12,"high":255.158,"low":255.105,"close":255.111,"volume":79.37999725341797},{"timestamp":1742401560000,"open":255.109,"high":255.144,"low":255.109,"close":255.144,"volume":30.239999771118164},{"timestamp":1742401620000,"open":255.152,"high":255.166,"low":255.109,"close":255.135,"volume":69.30000305175781},{"timestamp":1742401680000,"open":255.13,"high":255.165,"low":255.127,"close":255.132,"volume":74.33999633789062},{"timestamp":1742401740000,"open":255.134,"high":255.162,"low":255.128,"close":255.145,"volume":49.13999938964844},{"timestamp":1742401800000,"open":255.165,"high":255.175,"low":255.143,"close":255.172,"volume":78.75},{"timestamp":1742401860000,"open":255.158,"high":255.158,"low":255.129,"close":255.144,"volume":101.43000030517578},{"timestamp":1742401920000,"open":255.138,"high":255.176,"low":255.138,"close":255.168,"volume":47.25},{"timestamp":1742401980000,"open":255.17,"high":255.205,"low":255.154,"close":255.205,"volume":35.279998779296875},{"timestamp":1742402040000,"open":255.202,"high":255.267,"low":255.201,"close":255.267,"volume":61.7400016784668},{"timestamp":1742402100000,"open":255.265,"high":255.304,"low":255.262,"close":255.266,"volume":110.25},{"timestamp":1742402160000,"open":255.264,"high":255.271,"low":255.246,"close":255.264,"volume":65.5199966430664},{"timestamp":1742402220000,"open":255.263,"high":255.277,"low":255.244,"close":255.257,"volume":44.099998474121094},{"timestamp":1742402280000,"open":255.255,"high":255.255,"low":255.199,"close":255.199,"volume":34.02000045776367},{"timestamp":1742402340000,"open":255.204,"high":255.219,"low":255.187,"close":255.207,"volume":50.400001525878906},{"timestamp":1742402400000,"open":255.211,"high":255.211,"low":255.182,"close":255.195,"volume":71.81999969482422},{"timestamp":1742402460000,"open":255.199,"high":255.209,"low":255.194,"close":255.204,"volume":35.279998779296875},{"timestamp":1742402520000,"open":255.203,"high":255.234,"low":255.186,"close":255.231,"volume":61.7400016784668},{"timestamp":1742402580000,"open":255.228,"high":255.234,"low":255.182,"close":255.182,"volume":37.79999923706055},{"timestamp":1742402640000,"open":255.18,"high":255.18,"low":255.151,"close":255.165,"volume":46.619998931884766},{"timestamp":1742402700000,"open":255.17,"high":255.17,"low":255.105,"close":255.113,"volume":51.65999984741211},{"timestamp":1742402760000,"open":255.111,"high":255.129,"low":255.101,"close":255.11,"volume":37.29999923706055},{"timestamp":1742402820000,"open":255.112,"high":255.145,"low":255.112,"close":255.115,"volume":51.65999984741211},{"timestamp":1742402880000,"open":255.119,"high":255.147,"low":255.117,"close":255.142,"volume":34.02000045776367},{"timestamp":1742402940000,"open":255.14,"high":255.149,"low":255.122,"close":255.128,"volume":50.400001525878906},{"timestamp":1742403000000,"open":255.129,"high":255.167,"low":255.128,"close":255.163,"volume":45.36000061035156},{"timestamp":1742403060000,"open":255.161,"high":255.232,"low":255.149,"close":255.214,"volume":70.55999755859375},{"timestamp":1742403120000,"open":255.21,"high":255.245,"low":255.21,"close":255.226,"volume":90.72000122070312},{"timestamp":1742403180000,"open":255.22,"high":255.269,"low":255.22,"close":255.254,"volume":64.26000213623047},{"timestamp":1742403240000,"open":255.25,"high":255.278,"low":255.245,"close":255.278,"volume":45.36000061035156},{"timestamp":1742403300000,"open":255.263,"high":255.264,"low":255.24,"close":255.244,"volume":54.18000030517578},{"timestamp":1742403360000,"open":255.24,"high":255.252,"low":255.231,"close":255.233,"volume":51.65999984741211},{"timestamp":1742403420000,"open":255.226,"high":255.256,"low":255.207,"close":255.207,"volume":66.77999877929688},{"timestamp":1742403480000,"open":255.199,"high":255.201,"low":255.147,"close":255.15,"volume":97.0199966430664},{"timestamp":1742403540000,"open":255.149,"high":255.181,"low":255.128,"close":255.145,"volume":141.1199951171875},{"timestamp":1742403600000,"open":255.142,"high":255.175,"low":255.129,"close":255.141,"volume":191.52999877929688},{"timestamp":1742403660000,"open":255.152,"high":255.202,"low":255.137,"close":255.201,"volume":158.75999450683594},{"timestamp":1742403720000,"open":255.193,"high":255.215,"low":255.191,"close":255.211,"volume":125.37000274658203},{"timestamp":1742403780000,"open":255.212,"high":255.25,"low":255.18,"close":255.247,"volume":83.79000091552734},{"timestamp":1742403840000,"open":255.248,"high":255.248,"low":255.214,"close":255.232,"volume":54.18000030517578},{"timestamp":1742403900000,"open":255.227,"high":255.244,"low":255.212,"close":255.234,"volume":132.92999267578125},{"timestamp":1742403960000,"open":255.232,"high":255.235,"low":255.22,"close":255.227,"volume":120.33000183105469},{"timestamp":1742404020000,"open":255.229,"high":255.242,"low":255.202,"close":255.206,"volume":107.0999984741211},{"timestamp":1742404080000,"open":255.206,"high":255.244,"low":255.191,"close":255.242,"volume":204.1199951171875},{"timestamp":1742404140000,"open":255.245,"high":255.255,"low":255.205,"close":255.225,"volume":196.55999755859375},{"timestamp":1742404200000,"open":255.225,"high":255.26,"low":255.207,"close":255.257,"volume":149.94000244140625},{"timestamp":1742404260000,"open":255.26,"high":255.303,"low":255.234,"close":255.29,"volume":147.4199981689453},{"timestamp":1742404320000,"open":255.287,"high":255.293,"low":255.117,"close":255.122,"volume":95.76000213623047},{"timestamp":1742404380000,"open":255.125,"high":255.159,"low":255.111,"close":255.136,"volume":52.290000915527344},{"timestamp":1742404440000,"open":255.144,"high":255.169,"low":255.131,"close":255.15,"volume":88.19999694824219},{"timestamp":1742404500000,"open":255.147,"high":255.203,"low":255.141,"close":255.183,"volume":85.68000030517578},{"timestamp":1742404560000,"open":255.185,"high":255.206,"low":255.164,"close":255.175,"volume":79.37999725341797},{"timestamp":1742404620000,"open":255.177,"high":255.2,"low":255.167,"close":255.195,"volume":109.62000274658203},{"timestamp":1742404680000,"open":255.191,"high":255.225,"low":255.173,"close":255.213,"volume":114.66000366210938},{"timestamp":1742404740000,"open":255.216,"high":255.249,"low":255.206,"close":255.241,"volume":137.33999633789062},{"timestamp":1742404800000,"open":255.249,"high":255.25,"low":255.21,"close":255.227,"volume":143.63999938964844},{"timestamp":1742404860000,"open":255.222,"high":255.256,"low":255.206,"close":255.253,"volume":86.94000244140625},{"timestamp":1742404920000,"open":255.253,"high":255.284,"low":255.243,"close":255.282,"volume":95.76000213623047},{"timestamp":1742404980000,"open":255.287,"high":255.314,"low":255.279,"close":255.308,"volume":84.41999816894531},{"timestamp":1742405040000,"open":255.308,"high":255.328,"low":255.28,"close":255.326,"volume":88.19999694824219},{"timestamp":1742405100000,"open":255.324,"high":255.371,"low":255.324,"close":255.358,"volume":90.72000122070312},{"timestamp":1742405160000,"open":255.358,"high":255.366,"low":255.324,"close":255.349,"volume":86.94000244140625},{"timestamp":1742405220000,"open":255.347,"high":255.347,"low":255.314,"close":255.331,"volume":88.19999694824219},{"timestamp":1742405280000,"open":255.336,"high":255.355,"low":255.319,"close":255.339,"volume":98.27999877929688},{"timestamp":1742405340000,"open":255.344,"high":255.354,"low":255.319,"close":255.34,"volume":95.76000213623047},{"timestamp":1742405400000,"open":255.35,"high":255.384,"low":255.326,"close":255.376,"volume":196.55999755859375},{"timestamp":1742405460000,"open":255.376,"high":255.449,"low":255.346,"close":255.415,"volume":131.0399932861328},{"timestamp":1742405520000,"open":255.415,"high":255.415,"low":255.357,"close":255.388,"volume":133.57000732421875},{"timestamp":1742405580000,"open":255.388,"high":255.466,"low":255.388,"close":255.424,"volume":332.7699890136719},{"timestamp":1742405640000,"open":255.424,"high":255.53,"low":255.417,"close":255.458,"volume":246.4600067138672},{"timestamp":1742405700000,"open":255.465,"high":255.513,"low":255.457,"close":255.504,"volume":86.94000244140625},{"timestamp":1742405760000,"open":255.504,"high":255.59,"low":255.497,"close":255.585,"volume":127.26000213623047},{"timestamp":1742405820000,"open":255.59,"high":255.599,"low":255.539,"close":255.58,"volume":138.60000610351562},{"timestamp":1742405880000,"open":255.582,"high":255.615,"low":255.538,"close":255.589,"volume":252.6300048828125},{"timestamp":1742405940000,"open":255.598,"high":255.598,"low":255.538,"close":255.57,"volume":196.55999755859375},{"timestamp":1742406000000,"open":255.577,"high":255.613,"low":255.562,"close":255.61,"volume":136.0800018310547},{"timestamp":1742406060000,"open":255.609,"high":255.613,"low":255.539,"close":255.546,"volume":112.13999938964844},{"timestamp":1742406120000,"open":255.552,"high":255.56,"low":255.508,"close":255.538,"volume":182.6999969482422},{"timestamp":1742406180000,"open":255.54,"high":255.568,"low":255.524,"close":255.568,"volume":182.6999969482422},{"timestamp":1742406240000,"open":255.561,"high":255.584,"low":255.469,"close":255.471,"volume":215.4600067138672},{"timestamp":1742406300000,"open":255.468,"high":255.495,"low":255.418,"close":255.421,"volume":166.32000732421875},{"timestamp":1742406360000,"open":255.408,"high":255.421,"low":255.36,"close":255.373,"volume":280.9800109863281},{"timestamp":1742406420000,"open":255.372,"high":255.446,"low":255.369,"close":255.42,"volume":232},{"timestamp":1742406480000,"open":255.421,"high":255.507,"low":255.42,"close":255.481,"volume":128.52000427246094},{"timestamp":1742406540000,"open":255.473,"high":255.53,"low":255.471,"close":255.53,"volume":200.72000122070312},{"timestamp":1742406600000,"open":255.532,"high":255.578,"low":255.482,"close":255.565,"volume":207.89999389648438},{"timestamp":1742406660000,"open":255.564,"high":255.577,"low":255.527,"close":255.57,"volume":147.4199981689453},{"timestamp":1742406720000,"open":255.56,"high":255.674,"low":255.527,"close":255.648,"volume":78.75},{"timestamp":1742406780000,"open":255.654,"high":255.734,"low":255.641,"close":255.718,"volume":57.959999084472656},{"timestamp":1742406840000,"open":255.718,"high":255.84,"low":255.716,"close":255.831,"volume":178.22000122070312},{"timestamp":1742406900000,"open":255.856,"high":255.856,"low":255.621,"close":255.631,"volume":154.97999572753906},{"timestamp":1742406960000,"open":255.624,"high":255.624,"low":255.459,"close":255.48,"volume":123.4800033569336},{"timestamp":1742407020000,"open":255.476,"high":255.476,"low":255.316,"close":255.325,"volume":80.63999938964844},{"timestamp":1742407080000,"open":255.311,"high":255.405,"low":255.295,"close":255.344,"volume":167.5800018310547},{"timestamp":1742407140000,"open":255.345,"high":255.411,"low":255.323,"close":255.367,"volume":192.77999877929688},{"timestamp":1742407200000,"open":255.384,"high":255.384,"low":254.992,"close":255.159,"volume":935.1799926757812},{"timestamp":1742407260000,"open":255.129,"high":255.171,"low":254.992,"close":255.05,"volume":403.0799865722656},{"timestamp":1742407320000,"open":255.047,"high":255.231,"low":255.03,"close":255.163,"volume":166.1699981689453},{"timestamp":1742407380000,"open":255.174,"high":255.193,"low":255.128,"close":255.135,"volume":171.00999450683594},{"timestamp":1742407440000,"open":255.091,"high":255.106,"low":254.983,"close":255.085,"volume":88.91999816894531},{"timestamp":1742407500000,"open":255.064,"high":255.073,"low":254.919,"close":255.038,"volume":390.3500061035156},{"timestamp":1742407560000,"open":255.038,"high":255.161,"low":255.007,"close":255.123,"volume":300.29998779296875},{"timestamp":1742407620000,"open":255.122,"high":255.274,"low":255.12,"close":255.219,"volume":271.010009765625},{"timestamp":1742407680000,"open":255.22,"high":255.25,"low":255.079,"close":255.094,"volume":122.7300033569336},{"timestamp":1742407740000,"open":255.094,"high":255.135,"low":254.962,"close":254.994,"volume":212.3800048828125},{"timestamp":1742407800000,"open":254.996,"high":255.048,"low":254.941,"close":254.992,"volume":255.77999877929688},{"timestamp":1742407860000,"open":254.992,"high":255,"low":254.9,"close":254.963,"volume":292.95001220703125},{"timestamp":1742407920000,"open":254.951,"high":255.009,"low":254.935,"close":254.986,"volume":238.72000122070312},{"timestamp":1742407980000,"open":254.979,"high":255.006,"low":254.922,"close":254.952,"volume":270.2699890136719},{"timestamp":1742408040000,"open":254.947,"high":255.044,"low":254.934,"close":255.037,"volume":252},{"timestamp":1742408100000,"open":255.036,"high":255.081,"low":255.024,"close":255.063,"volume":233.10000610351562},{"timestamp":1742408160000,"open":255.069,"high":255.073,"low":255.005,"close":255.012,"volume":245.6999969482422},{"timestamp":1742408220000,"open":255.014,"high":255.119,"low":255.014,"close":255.034,"volume":254.52000427246094},{"timestamp":1742408280000,"open":255.037,"high":255.068,"low":254.984,"close":254.987,"volume":247},{"timestamp":1742408340000,"open":254.988,"high":255.086,"low":254.988,"close":255.051,"volume":233.6300048828125},{"timestamp":1742408400000,"open":255.061,"high":255.137,"low":255.03,"close":255.121,"volume":163.80999755859375},{"timestamp":1742408460000,"open":255.117,"high":255.181,"low":255.097,"close":255.166,"volume":235.6199951171875},{"timestamp":1742408520000,"open":255.159,"high":255.207,"low":255.101,"close":255.119,"volume":229.32000732421875},{"timestamp":1742408580000,"open":255.119,"high":255.119,"low":255.035,"close":255.058,"volume":246.97999572753906},{"timestamp":1742408640000,"open":255.06,"high":255.077,"low":254.984,"close":255.056,"volume":278.239990234375},{"timestamp":1742408700000,"open":255.05,"high":255.061,"low":254.956,"close":254.973,"volume":279.1400146484375},{"timestamp":1742408760000,"open":254.986,"high":255.079,"low":254.953,"close":255.06,"volume":350.2099914550781},{"timestamp":1742408820000,"open":255.064,"high":255.108,"low":255.002,"close":255.086,"volume":282.239990234375},{"timestamp":1742408880000,"open":255.085,"high":255.085,"low":255.003,"close":255.033,"volume":257.0400085449219},{"timestamp":1742408940000,"open":255.03,"high":255.065,"low":255.003,"close":255.037,"volume":233.10000610351562},{"timestamp":1742409000000,"open":255.04,"high":255.126,"low":255.019,"close":255.096,"volume":282.239990234375},{"timestamp":1742409060000,"open":255.107,"high":255.172,"low":255.096,"close":255.114,"volume":312.4800109863281},{"timestamp":1742409120000,"open":255.118,"high":255.129,"low":255.034,"close":255.06,"volume":323.82000732421875},{"timestamp":1742409180000,"open":255.066,"high":255.073,"low":254.997,"close":255.006,"volume":298.6199951171875},{"timestamp":1742409240000,"open":255.001,"high":255.02,"low":254.931,"close":254.967,"volume":311.25},{"timestamp":1742409300000,"open":254.973,"high":254.987,"low":254.892,"close":254.901,"volume":241.9199981689453},{"timestamp":1742409360000,"open":254.905,"high":255.067,"low":254.867,"close":255.013,"volume":229.02999877929688},{"timestamp":1742409420000,"open":255.036,"high":255.072,"low":254.983,"close":255.067,"volume":98.87000274658203},{"timestamp":1742409480000,"open":255.043,"high":255.121,"low":254.994,"close":255.114,"volume":174.6300048828125},{"timestamp":1742409540000,"open":255.116,"high":255.119,"low":255.02,"close":255.023,"volume":117.97000122070312},{"timestamp":1742409600000,"open":255.026,"high":255.039,"low":254.904,"close":254.983,"volume":167.27000427246094},{"timestamp":1742409660000,"open":254.989,"high":255.037,"low":254.785,"close":254.855,"volume":135.72999572753906},{"timestamp":1742409720000,"open":254.839,"high":254.95,"low":254.774,"close":254.79,"volume":225.75},{"timestamp":1742409780000,"open":254.79,"high":254.841,"low":254.689,"close":254.819,"volume":125.41999816894531},{"timestamp":1742409840000,"open":254.819,"high":254.892,"low":254.786,"close":254.829,"volume":61.29999923706055},{"timestamp":1742409900000,"open":254.836,"high":254.936,"low":254.789,"close":254.898,"volume":56.869998931884766},{"timestamp":1742409960000,"open":254.891,"high":254.939,"low":254.84,"close":254.922,"volume":67.87999725341797},{"timestamp":1742410020000,"open":254.926,"high":255.022,"low":254.891,"close":254.896,"volume":96.66000366210938},{"timestamp":1742410080000,"open":254.893,"high":254.945,"low":254.848,"close":254.921,"volume":82.33000183105469},{"timestamp":1742410140000,"open":254.916,"high":254.946,"low":254.816,"close":254.871,"volume":73.88999938964844},{"timestamp":1742410200000,"open":254.877,"high":254.939,"low":254.853,"close":254.893,"volume":51.119998931884766},{"timestamp":1742410260000,"open":254.885,"high":255,"low":254.872,"close":254.938,"volume":71.80999755859375},{"timestamp":1742410320000,"open":254.934,"high":255.017,"low":254.898,"close":254.95,"volume":174.3300018310547},{"timestamp":1742410380000,"open":254.953,"high":255.027,"low":254.896,"close":254.98,"volume":123.45999908447266},{"timestamp":1742410440000,"open":255.035,"high":255.121,"low":254.968,"close":255.035,"volume":130.32000732421875},{"timestamp":1742410500000,"open":255.032,"high":255.096,"low":254.978,"close":254.982,"volume":140.47000122070312},{"timestamp":1742410560000,"open":254.979,"high":254.982,"low":254.841,"close":254.855,"volume":107.61000061035156},{"timestamp":1742410620000,"open":254.856,"high":254.947,"low":254.808,"close":254.874,"volume":244.7100067138672},{"timestamp":1742410680000,"open":254.838,"high":254.95,"low":254.831,"close":254.852,"volume":261.75},{"timestamp":1742410740000,"open":254.854,"high":254.913,"low":254.812,"close":254.843,"volume":175.7100067138672},{"timestamp":1742410800000,"open":254.858,"high":254.929,"low":254.82,"close":254.917,"volume":215.50999450683594},{"timestamp":1742410860000,"open":254.917,"high":254.955,"low":254.909,"close":254.95,"volume":153.3800048828125},{"timestamp":1742410920000,"open":254.947,"high":254.985,"low":254.908,"close":254.914,"volume":222.0399932861328},{"timestamp":1742410980000,"open":254.918,"high":254.956,"low":254.866,"close":254.866,"volume":113.76000213623047},{"timestamp":1742411040000,"open":254.866,"high":254.867,"low":254.804,"close":254.836,"volume":105.9000015258789},{"timestamp":1742411100000,"open":254.838,"high":254.929,"low":254.822,"close":254.892,"volume":169.9600067138672},{"timestamp":1742411160000,"open":254.897,"high":254.906,"low":254.851,"close":254.867,"volume":148.74000549316406},{"timestamp":1742411220000,"open":254.848,"high":254.861,"low":254.805,"close":254.81,"volume":123.62999725341797},{"timestamp":1742411280000,"open":254.81,"high":254.822,"low":254.747,"close":254.768,"volume":86},{"timestamp":1742411340000,"open":254.768,"high":254.823,"low":254.768,"close":254.799,"volume":76.5},{"timestamp":1742411400000,"open":254.802,"high":254.807,"low":254.657,"close":254.663,"volume":172.5500030517578},{"timestamp":1742411460000,"open":254.708,"high":254.838,"low":254.68,"close":254.802,"volume":211.67999267578125},{"timestamp":1742411520000,"open":254.802,"high":254.817,"low":254.769,"close":254.782,"volume":118.05000305175781},{"timestamp":1742411580000,"open":254.78,"high":254.813,"low":254.76,"close":254.785,"volume":45.880001068115234},{"timestamp":1742411640000,"open":254.789,"high":254.882,"low":254.789,"close":254.865,"volume":134.8300018310547},{"timestamp":1742411700000,"open":254.88,"high":254.894,"low":254.827,"close":254.846,"volume":151.8300018310547},{"timestamp":1742411760000,"open":254.852,"high":255.027,"low":254.846,"close":255.014,"volume":237.89999389648438},{"timestamp":1742411820000,"open":255.017,"high":255.121,"low":255.009,"close":255.116,"volume":293.9700012207031},{"timestamp":1742411880000,"open":255.113,"high":255.141,"low":255.064,"close":255.088,"volume":273.3399963378906},{"timestamp":1742411940000,"open":255.077,"high":255.126,"low":255.061,"close":255.092,"volume":290.17999267578125},{"timestamp":1742412000000,"open":255.078,"high":255.087,"low":254.995,"close":255.013,"volume":245.7100067138672},{"timestamp":1742412060000,"open":255.022,"high":255.049,"low":254.988,"close":255.007,"volume":181.44000244140625},{"timestamp":1742412120000,"open":255.016,"high":255.094,"low":255.016,"close":255.084,"volume":189},{"timestamp":1742412180000,"open":255.086,"high":255.152,"low":255.086,"close":255.142,"volume":191.52000427246094},{"timestamp":1742412240000,"open":255.139,"high":255.158,"low":255.08,"close":255.101,"volume":172.6199951171875},{"timestamp":1742412300000,"open":255.098,"high":255.142,"low":255.064,"close":255.073,"volume":226.80999755859375},{"timestamp":1742412360000,"open":255.069,"high":255.099,"low":255.051,"close":255.074,"volume":147.4199981689453},{"timestamp":1742412420000,"open":255.072,"high":255.072,"low":255.013,"close":255.027,"volume":181.44000244140625},{"timestamp":1742412480000,"open":255.029,"high":255.092,"low":255.012,"close":255.045,"volume":220.5},{"timestamp":1742412540000,"open":255.038,"high":255.087,"low":255.029,"close":255.082,"volume":152.4600067138672},{"timestamp":1742412600000,"open":255.09,"high":255.158,"low":255.078,"close":255.14,"volume":186.47999572753906},{"timestamp":1742412660000,"open":255.141,"high":255.198,"low":255.14,"close":255.174,"volume":247.60000610351562},{"timestamp":1742412720000,"open":255.177,"high":255.197,"low":255.081,"close":255.092,"volume":172.6199951171875},{"timestamp":1742412780000,"open":255.097,"high":255.116,"low":255.012,"close":255.016,"volume":183.9600067138672},{"timestamp":1742412840000,"open":255.011,"high":255.039,"low":254.991,"close":255.029,"volume":171.36000061035156},{"timestamp":1742412900000,"open":255.03,"high":255.04,"low":254.961,"close":254.964,"volume":180.17999267578125},{"timestamp":1742412960000,"open":254.964,"high":255.028,"low":254.961,"close":255.01,"volume":192.77999877929688},{"timestamp":1742413020000,"open":255.013,"high":255.031,"low":254.989,"close":255,"volume":195.3000030517578},{"timestamp":1742413080000,"open":255.003,"high":255.022,"low":254.985,"close":255.022,"volume":148.67999267578125},{"timestamp":1742413140000,"open":255.022,"high":255.057,"low":255.015,"close":255.041,"volume":224.2899932861328},{"timestamp":1742413200000,"open":255.041,"high":255.096,"low":255.03,"close":255.04,"volume":192.77999877929688},{"timestamp":1742413260000,"open":255.054,"high":255.102,"low":255.047,"close":255.09,"volume":228.07000732421875},{"timestamp":1742413320000,"open":255.09,"high":255.096,"low":255.016,"close":255.031,"volume":331.3900146484375},{"timestamp":1742413380000,"open":255.024,"high":255.098,"low":255.017,"close":255.081,"volume":239.41000366210938},{"timestamp":1742413440000,"open":255.076,"high":255.156,"low":255.062,"close":255.084,"volume":306.07000732421875},{"timestamp":1742413500000,"open":255.1,"high":255.131,"low":254.999,"close":255.014,"volume":143.25},{"timestamp":1742413560000,"open":255.017,"high":255.071,"low":255.01,"close":255.044,"volume":152.83999633789062},{"timestamp":1742413620000,"open":255.055,"high":255.182,"low":255.055,"close":255.101,"volume":128.52000427246094},{"timestamp":1742413680000,"open":255.095,"high":255.13,"low":255.062,"close":255.087,"volume":260.82000732421875},{"timestamp":1742413740000,"open":255.079,"high":255.096,"low":255.026,"close":255.03,"volume":260.19000244140625},{"timestamp":1742413800000,"open":255.026,"high":255.073,"low":254.954,"close":254.981,"volume":191.52000427246094},{"timestamp":1742413860000,"open":254.983,"high":255.015,"low":254.935,"close":254.97,"volume":333.2699890136719},{"timestamp":1742413920000,"open":254.969,"high":255.016,"low":254.958,"close":254.996,"volume":327.6000061035156},{"timestamp":1742413980000,"open":254.983,"high":255.047,"low":254.962,"close":255.023,"volume":320.6700134277344},{"timestamp":1742414040000,"open":255.018,"high":255.068,"low":254.981,"close":255.001,"volume":297.989990234375},{"timestamp":1742414100000,"open":254.998,"high":255.035,"low":254.981,"close":254.997,"volume":286.0199890136719},{"timestamp":1742414160000,"open":254.986,"high":255.018,"low":254.967,"close":254.998,"volume":312.4800109863281},{"timestamp":1742414220000,"open":254.997,"high":255.018,"low":254.959,"close":254.98,"volume":263.3500061035156},{"timestamp":1742414280000,"open":254.973,"high":255.035,"low":254.968,"close":255.035,"volume":229.32000732421875},{"timestamp":1742414340000,"open":255.018,"high":255.025,"low":254.968,"close":254.99,"volume":250.75},{"timestamp":1742414400000,"open":254.993,"high":255.011,"low":254.969,"close":254.98,"volume":181.47000122070312},{"timestamp":1742414460000,"open":254.984,"high":255.012,"low":254.962,"close":255.011,"volume":168.83999633789062},{"timestamp":1742414520000,"open":255.008,"high":255.065,"low":254.977,"close":255.02,"volume":265.8599853515625},{"timestamp":1742414580000,"open":255.013,"high":255.075,"low":255.013,"close":255.048,"volume":325.0899963378906},{"timestamp":1742414640000,"open":255.056,"high":255.091,"low":255.032,"close":255.069,"volume":274.67999267578125},{"timestamp":1742414700000,"open":255.042,"high":255.084,"low":255.023,"close":255.059,"volume":361.6199951171875},{"timestamp":1742414760000,"open":255.083,"high":255.108,"low":255.035,"close":255.072,"volume":283.510009765625},{"timestamp":1742414820000,"open":255.081,"high":255.112,"low":255.054,"close":255.085,"volume":148.82000732421875},{"timestamp":1742414880000,"open":255.081,"high":255.168,"low":255.081,"close":255.127,"volume":57.5099983215332},{"timestamp":1742414940000,"open":255.128,"high":255.152,"low":255.106,"close":255.114,"volume":68.95999908447266},{"timestamp":1742415000000,"open":255.119,"high":255.119,"low":255.071,"close":255.084,"volume":31.540000915527344},{"timestamp":1742415060000,"open":255.085,"high":255.312,"low":255.033,"close":255.037,"volume":77.69000244140625},{"timestamp":1742415120000,"open":255.062,"high":255.103,"low":255.03,"close":255.05,"volume":61.380001068115234},{"timestamp":1742415180000,"open":255.046,"high":255.089,"low":255.011,"close":255.054,"volume":71.63999938964844},{"timestamp":1742415240000,"open":255.068,"high":255.085,"low":255.001,"close":255.015,"volume":89.55000305175781},{"timestamp":1742415300000,"open":255.017,"high":255.086,"low":255.006,"close":255.047,"volume":43.66999816894531},{"timestamp":1742415360000,"open":255.052,"high":255.11,"low":254.988,"close":254.989,"volume":56.880001068115234},{"timestamp":1742415420000,"open":254.993,"high":255.062,"low":254.973,"close":254.977,"volume":62.63999938964844},{"timestamp":1742415480000,"open":254.982,"high":255.007,"low":254.964,"close":254.99,"volume":79.5999984741211},{"timestamp":1742415540000,"open":254.996,"high":255.093,"low":254.989,"close":255.037,"volume":177.17999267578125},{"timestamp":1742415600000,"open":255.079,"high":255.11,"low":255.019,"close":255.027,"volume":292.3299865722656},{"timestamp":1742415660000,"open":255.025,"high":255.098,"low":255.022,"close":255.044,"volume":198.49000549316406},{"timestamp":1742415720000,"open":255.055,"high":255.072,"low":255.007,"close":255.028,"volume":157.52000427246094},{"timestamp":1742415780000,"open":255.027,"high":255.083,"low":255.019,"close":255.028,"volume":118.44999694824219},{"timestamp":1742415840000,"open":255.028,"high":255.067,"low":255.012,"close":255.042,"volume":201.0399932861328},{"timestamp":1742415900000,"open":255.039,"high":255.053,"low":254.991,"close":255.008,"volume":119.80999755859375},{"timestamp":1742415960000,"open":255.011,"high":255.053,"low":254.994,"close":255.023,"volume":240.72000122070312},{"timestamp":1742416020000,"open":255.011,"high":255.041,"low":254.993,"close":255.01,"volume":243.8800048828125},{"timestamp":1742416080000,"open":255.037,"high":255.062,"low":254.997,"close":255.043,"volume":338.44000244140625},{"timestamp":1742416140000,"open":255.055,"high":255.084,"low":255.012,"close":255.056,"volume":338.989990234375},{"timestamp":1742416200000,"open":255.063,"high":255.086,"low":255.032,"close":255.041,"volume":289.239990234375},{"timestamp":1742416260000,"open":255.041,"high":255.082,"low":254.971,"close":255.02,"volume":340.8900146484375},{"timestamp":1742416320000,"open":254.998,"high":255.018,"low":254.965,"close":254.991,"volume":354.1600036621094},{"timestamp":1742416380000,"open":254.991,"high":255.012,"low":254.951,"close":254.965,"volume":221.8300018310547},{"timestamp":1742416440000,"open":254.96,"high":255.01,"low":254.951,"close":254.954,"volume":201.64999389648438},{"timestamp":1742416500000,"open":254.976,"high":255.013,"low":254.877,"close":254.908,"volume":309.4200134277344},{"timestamp":1742416560000,"open":254.901,"high":254.945,"low":254.884,"close":254.92,"volume":279.8699951171875},{"timestamp":1742416620000,"open":254.915,"high":254.938,"low":254.883,"close":254.896,"volume":325.239990234375},{"timestamp":1742416680000,"open":254.909,"high":254.935,"low":254.882,"close":254.899,"volume":269.1700134277344},{"timestamp":1742416740000,"open":254.922,"high":254.925,"low":254.88,"close":254.886,"volume":97.08999633789062},{"timestamp":1742416800000,"open":254.883,"high":254.896,"low":254.849,"close":254.866,"volume":175.19000244140625},{"timestamp":1742416860000,"open":254.86,"high":254.884,"low":254.834,"close":254.846,"volume":155.00999450683594},{"timestamp":1742416920000,"open":254.838,"high":254.917,"low":254.832,"close":254.901,"volume":223.08999633789062},{"timestamp":1742416980000,"open":254.9,"high":254.91,"low":254.863,"close":254.887,"volume":104.5999984741211},{"timestamp":1742417040000,"open":254.887,"high":254.891,"low":254.859,"close":254.861,"volume":73.0999984741211},{"timestamp":1742417100000,"open":254.849,"high":254.875,"low":254.849,"close":254.861,"volume":27.719999313354492},{"timestamp":1742417160000,"open":254.859,"high":254.867,"low":254.843,"close":254.853,"volume":45.36000061035156},{"timestamp":1742417220000,"open":254.853,"high":254.853,"low":254.844,"close":254.852,"volume":10.079999923706055},{"timestamp":1742417280000,"open":254.838,"high":254.856,"low":254.827,"close":254.838,"volume":17.639999389648438},{"timestamp":1742417340000,"open":254.833,"high":254.878,"low":254.825,"close":254.854,"volume":70.55999755859375},{"timestamp":1742417400000,"open":254.826,"high":254.885,"low":254.826,"close":254.87,"volume":71.81999969482422},{"timestamp":1742417460000,"open":254.869,"high":254.928,"low":254.847,"close":254.92,"volume":80.63999938964844},{"timestamp":1742417520000,"open":254.915,"high":254.921,"low":254.898,"close":254.898,"volume":20.15999984741211},{"timestamp":1742417580000,"open":254.906,"high":254.941,"low":254.895,"close":254.919,"volume":192.77999877929688},{"timestamp":1742417640000,"open":254.908,"high":254.93,"low":254.865,"close":254.874,"volume":110.87999725341797},{"timestamp":1742417700000,"open":254.871,"high":254.881,"low":254.84,"close":254.865,"volume":99.54000091552734},{"timestamp":1742417760000,"open":254.865,"high":254.908,"low":254.859,"close":254.897,"volume":93.23999786376953},{"timestamp":1742417820000,"open":254.89,"high":254.904,"low":254.824,"close":254.878,"volume":115.91999816894531},{"timestamp":1742417880000,"open":254.875,"high":254.875,"low":254.766,"close":254.853,"volume":74.33999633789062},{"timestamp":1742417940000,"open":254.855,"high":254.869,"low":254.665,"close":254.665,"volume":154.10000610351562}]