[{"timestamp":1742391120000,"open":245.996,"high":245.997,"low":245.926,"close":245.927,"volume":0.0575999990105629},{"timestamp":1742391180000,"open":245.877,"high":245.877,"low":245.647,"close":245.647,"volume":0.019200000911951065},{"timestamp":1742391420000,"open":245.646,"high":245.646,"low":245.646,"close":245.646,"volume":0.019200000911951065},{"timestamp":1742391480000,"open":245.897,"high":246.407,"low":245.647,"close":246.407,"volume":0.02879999950528145},{"timestamp":1742391600000,"open":245.647,"high":246.737,"low":245.646,"close":245.676,"volume":0.2687999904155731},{"timestamp":1742391660000,"open":245.646,"high":245.647,"low":245.646,"close":245.646,"volume":0.02879999950528145},{"timestamp":1742391720000,"open":245.856,"high":245.856,"low":244.576,"close":244.576,"volume":0.02879999950528145},{"timestamp":1742391780000,"open":244.577,"high":244.577,"low":244.306,"close":244.307,"volume":0.08640000224113464},{"timestamp":1742391840000,"open":245.147,"high":245.147,"low":245.147,"close":245.147,"volume":0.019200000911951065},{"timestamp":1742391900000,"open":245.146,"high":245.146,"low":244.307,"close":244.526,"volume":0.02879999950528145},{"timestamp":1742391960000,"open":244.907,"high":244.907,"low":244.907,"close":244.907,"volume":0.009600000455975533},{"timestamp":1742392020000,"open":244.906,"high":244.906,"low":244.446,"close":244.517,"volume":0.03840000182390213},{"timestamp":1742392080000,"open":244.977,"high":244.977,"low":244.977,"close":244.977,"volume":0.009600000455975533},{"timestamp":1742392140000,"open":246.027,"high":246.027,"low":245.257,"close":245.257,"volume":0.03840000182390213},{"timestamp":1742392200000,"open":245.257,"high":245.257,"low":245.256,"close":245.257,"volume":0.0575999990105629},{"timestamp":1742392260000,"open":245.257,"high":245.257,"low":245.257,"close":245.257,"volume":0.009600000455975533},{"timestamp":1742392320000,"open":245.496,"high":245.496,"low":245.257,"close":245.257,"volume":0.03840000182390213},{"timestamp":1742392440000,"open":245.256,"high":245.257,"low":245.256,"close":245.256,"volume":0.04800000041723251},{"timestamp":1742392500000,"open":245.256,"high":245.257,"low":245.256,"close":245.257,"volume":0.03840000182390213},{"timestamp":1742392560000,"open":245.257,"high":245.257,"low":245.256,"close":245.257,"volume":0.06719999760389328},{"timestamp":1742392680000,"open":245.567,"high":245.727,"low":245.526,"close":245.607,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":245.606,"high":245.607,"low":245.606,"close":245.607,"volume":0.019200000911951065},{"timestamp":1742392800000,"open":245.606,"high":245.606,"low":245.606,"close":245.606,"volume":0.009600000455975533},{"timestamp":1742392860000,"open":245.606,"high":245.807,"low":245.606,"close":245.806,"volume":0.07680000364780426},{"timestamp":1742392920000,"open":245.806,"high":245.807,"low":245.806,"close":245.807,"volume":0.03840000182390213},{"timestamp":1742392980000,"open":245.807,"high":245.807,"low":245.806,"close":245.806,"volume":0.03840000182390213},{"timestamp":1742393040000,"open":245.806,"high":245.876,"low":245.496,"close":245.496,"volume":0.3264000117778778},{"timestamp":1742393100000,"open":245.386,"high":245.386,"low":245.286,"close":245.286,"volume":0.03840000182390213},{"timestamp":1742393160000,"open":245.286,"high":245.966,"low":245.286,"close":245.966,"volume":0.0575999990105629},{"timestamp":1742393220000,"open":245.967,"high":245.967,"low":245.967,"close":245.967,"volume":0.019200000911951065},{"timestamp":1742393280000,"open":246.026,"high":246.316,"low":246.026,"close":246.126,"volume":0.12479999661445618},{"timestamp":1742393340000,"open":246.127,"high":246.146,"low":246.077,"close":246.146,"volume":0.02879999950528145},{"timestamp":1742393460000,"open":246.146,"high":246.147,"low":246.076,"close":246.106,"volume":0.08640000224113464},{"timestamp":1742393520000,"open":246.077,"high":246.077,"low":245.927,"close":245.927,"volume":0.019200000911951065},{"timestamp":1742393640000,"open":246.036,"high":246.406,"low":245.927,"close":246.406,"volume":0.02879999950528145},{"timestamp":1742393700000,"open":246.417,"high":246.427,"low":246.286,"close":246.286,"volume":0.04800000041723251},{"timestamp":1742393760000,"open":246.276,"high":246.377,"low":246.276,"close":246.277,"volume":0.07680000364780426},{"timestamp":1742393820000,"open":246.276,"high":246.276,"low":246.276,"close":246.276,"volume":0.019200000911951065},{"timestamp":1742393880000,"open":246.277,"high":246.277,"low":246.277,"close":246.277,"volume":0.009600000455975533},{"timestamp":1742394000000,"open":246.416,"high":246.416,"low":246.416,"close":246.416,"volume":0.009600000455975533},{"timestamp":1742394060000,"open":246.577,"high":246.577,"low":246.417,"close":246.417,"volume":0.09600000083446503},{"timestamp":1742394120000,"open":246.416,"high":246.416,"low":246.277,"close":246.277,"volume":0.019200000911951065},{"timestamp":1742394180000,"open":246.856,"high":246.856,"low":246.716,"close":246.716,"volume":0.019200000911951065},{"timestamp":1742394240000,"open":246.716,"high":246.956,"low":246.716,"close":246.956,"volume":0.02879999950528145},{"timestamp":1742394300000,"open":246.967,"high":247.116,"low":246.957,"close":247.116,"volume":0.0575999990105629},{"timestamp":1742394360000,"open":247.116,"high":247.157,"low":247.116,"close":247.146,"volume":0.06719999760389328},{"timestamp":1742394420000,"open":247.197,"high":247.197,"low":246.957,"close":246.957,"volume":0.04800000041723251},{"timestamp":1742394480000,"open":246.957,"high":247.017,"low":246.817,"close":246.817,"volume":0.0575999990105629},{"timestamp":1742394540000,"open":246.827,"high":246.827,"low":246.817,"close":246.817,"volume":0.02879999950528145},{"timestamp":1742394600000,"open":246.816,"high":246.977,"low":246.816,"close":246.976,"volume":0.06719999760389328},{"timestamp":1742394720000,"open":246.986,"high":247.156,"low":246.986,"close":247.156,"volume":0.08640000224113464},{"timestamp":1742394780000,"open":247.156,"high":247.157,"low":247.146,"close":247.146,"volume":0.03840000182390213},{"timestamp":1742394840000,"open":247.166,"high":247.166,"low":246.987,"close":246.987,"volume":0.02879999950528145},{"timestamp":1742394900000,"open":247.037,"high":247.056,"low":247.037,"close":247.056,"volume":0.019200000911951065},{"timestamp":1742394960000,"open":246.987,"high":246.987,"low":246.836,"close":246.837,"volume":0.02879999950528145},{"timestamp":1742395020000,"open":246.836,"high":246.836,"low":246.727,"close":246.727,"volume":0.04800000041723251},{"timestamp":1742395080000,"open":246.666,"high":247.066,"low":246.666,"close":247.066,"volume":0.03840000182390213},{"timestamp":1742395140000,"open":246.956,"high":247.086,"low":246.956,"close":247.086,"volume":0.019200000911951065},{"timestamp":1742395200000,"open":247.156,"high":247.156,"low":247.066,"close":247.066,"volume":0.019200000911951065},{"timestamp":1742395260000,"open":247.147,"high":247.147,"low":247.066,"close":247.066,"volume":0.019200000911951065},{"timestamp":1742395320000,"open":247.077,"high":247.106,"low":246.936,"close":246.936,"volume":0.07680000364780426},{"timestamp":1742395380000,"open":247.016,"high":247.017,"low":247.016,"close":247.017,"volume":0.019200000911951065},{"timestamp":1742395440000,"open":247.017,"high":247.017,"low":246.846,"close":246.846,"volume":0.07680000364780426},{"timestamp":1742395500000,"open":246.976,"high":247.057,"low":246.846,"close":246.977,"volume":0.0575999990105629},{"timestamp":1742395560000,"open":246.977,"high":246.977,"low":246.626,"close":246.626,"volume":0.08640000224113464},{"timestamp":1742395620000,"open":246.977,"high":246.977,"low":246.837,"close":246.907,"volume":0.1632000058889389},{"timestamp":1742395680000,"open":246.917,"high":247.017,"low":246.917,"close":247.017,"volume":0.1151999980211258},{"timestamp":1742395740000,"open":247.026,"high":247.036,"low":247.026,"close":247.036,"volume":0.019200000911951065},{"timestamp":1742395800000,"open":247.047,"high":247.076,"low":246.997,"close":246.997,"volume":0.04800000041723251},{"timestamp":1742395860000,"open":246.997,"high":247.167,"low":246.997,"close":247.167,"volume":0.03840000182390213},{"timestamp":1742395920000,"open":247.166,"high":247.166,"low":246.997,"close":246.997,"volume":0.02879999950528145},{"timestamp":1742396040000,"open":246.626,"high":246.937,"low":246.626,"close":246.937,"volume":0.02879999950528145},{"timestamp":1742396100000,"open":246.936,"high":246.936,"low":246.936,"close":246.936,"volume":0.009600000455975533},{"timestamp":1742396220000,"open":246.977,"high":246.986,"low":246.977,"close":246.986,"volume":0.019200000911951065},{"timestamp":1742396280000,"open":246.987,"high":246.987,"low":246.987,"close":246.987,"volume":0.009600000455975533},{"timestamp":1742396340000,"open":246.766,"high":246.867,"low":246.616,"close":246.867,"volume":0.03840000182390213},{"timestamp":1742396400000,"open":246.966,"high":247.027,"low":246.866,"close":246.976,"volume":0.1151999980211258},{"timestamp":1742396460000,"open":246.986,"high":247.146,"low":246.986,"close":247.016,"volume":0.06719999760389328},{"timestamp":1742396580000,"open":246.947,"high":246.967,"low":246.837,"close":246.837,"volume":0.08640000224113464},{"timestamp":1742396700000,"open":246.767,"high":246.886,"low":246.686,"close":246.817,"volume":0.15360000729560852},{"timestamp":1742396760000,"open":246.817,"high":246.817,"low":246.686,"close":246.687,"volume":0.03840000182390213},{"timestamp":1742396880000,"open":246.686,"high":246.877,"low":246.686,"close":246.877,"volume":0.0575999990105629},{"timestamp":1742396940000,"open":246.876,"high":246.876,"low":246.806,"close":246.807,"volume":0.09600000083446503},{"timestamp":1742397000000,"open":246.807,"high":246.807,"low":246.806,"close":246.806,"volume":0.04800000041723251},{"timestamp":1742397060000,"open":246.807,"high":246.807,"low":246.806,"close":246.807,"volume":0.07680000364780426},{"timestamp":1742397180000,"open":246.866,"high":247.027,"low":246.866,"close":246.956,"volume":0.08640000224113464},{"timestamp":1742397240000,"open":246.986,"high":247.207,"low":246.986,"close":247.207,"volume":0.09600000083446503},{"timestamp":1742397300000,"open":247.216,"high":247.216,"low":247.157,"close":247.157,"volume":0.02879999950528145},{"timestamp":1742397360000,"open":246.886,"high":246.886,"low":246.766,"close":246.766,"volume":0.04800000041723251},{"timestamp":1742397420000,"open":246.216,"high":246.216,"low":246.216,"close":246.216,"volume":0.019200000911951065},{"timestamp":1742397480000,"open":246.187,"high":246.557,"low":246.186,"close":246.546,"volume":0.0575999990105629},{"timestamp":1742397540000,"open":246.557,"high":246.626,"low":246.186,"close":246.186,"volume":0.1151999980211258},{"timestamp":1742397600000,"open":246.187,"high":246.187,"low":246.186,"close":246.186,"volume":0.03840000182390213},{"timestamp":1742397660000,"open":246.187,"high":246.187,"low":246.186,"close":246.186,"volume":0.03840000182390213},{"timestamp":1742397780000,"open":246.466,"high":246.597,"low":246.466,"close":246.466,"volume":0.02879999950528145},{"timestamp":1742397840000,"open":246.646,"high":246.646,"low":246.646,"close":246.646,"volume":0.009600000455975533},{"timestamp":1742397900000,"open":246.526,"high":246.567,"low":246.467,"close":246.467,"volume":0.04800000041723251},{"timestamp":1742398020000,"open":246.527,"high":246.527,"low":246.526,"close":246.527,"volume":0.02879999950528145},{"timestamp":1742398140000,"open":246.676,"high":246.676,"low":246.676,"close":246.676,"volume":0.009600000455975533},{"timestamp":1742398200000,"open":246.527,"high":246.527,"low":246.527,"close":246.527,"volume":0.009600000455975533},{"timestamp":1742398260000,"open":246.626,"high":246.626,"low":246.626,"close":246.626,"volume":0.009600000455975533},{"timestamp":1742398320000,"open":246.767,"high":246.767,"low":246.767,"close":246.767,"volume":0.009600000455975533},{"timestamp":1742398380000,"open":246.767,"high":246.837,"low":246.767,"close":246.767,"volume":0.02879999950528145},{"timestamp":1742398440000,"open":246.606,"high":246.606,"low":246.606,"close":246.606,"volume":0.009600000455975533},{"timestamp":1742398500000,"open":246.717,"high":246.717,"low":246.567,"close":246.567,"volume":0.02879999950528145},{"timestamp":1742398560000,"open":246.697,"high":246.697,"low":246.696,"close":246.697,"volume":0.02879999950528145},{"timestamp":1742398620000,"open":246.867,"high":247.136,"low":246.866,"close":247.066,"volume":0.09600000083446503},{"timestamp":1742398680000,"open":247.186,"high":247.327,"low":247.057,"close":247.327,"volume":0.06719999760389328},{"timestamp":1742398740000,"open":247.327,"high":247.327,"low":247.166,"close":247.166,"volume":0.03840000182390213},{"timestamp":1742398800000,"open":247.167,"high":247.167,"low":247.166,"close":247.166,"volume":0.019200000911951065},{"timestamp":1742398860000,"open":247.006,"high":247.007,"low":246.986,"close":246.986,"volume":0.04800000041723251},{"timestamp":1742398920000,"open":246.986,"high":246.986,"low":246.986,"close":246.986,"volume":0.009600000455975533},{"timestamp":1742398980000,"open":247.076,"high":247.087,"low":246.987,"close":247.087,"volume":0.02879999950528145},{"timestamp":1742399040000,"open":247.097,"high":247.097,"low":247.097,"close":247.097,"volume":0.009600000455975533},{"timestamp":1742399100000,"open":247.157,"high":247.327,"low":247.156,"close":247.327,"volume":0.04800000041723251},{"timestamp":1742399160000,"open":247.336,"high":247.337,"low":247.127,"close":247.127,"volume":0.0575999990105629},{"timestamp":1742399220000,"open":247.266,"high":247.357,"low":247.126,"close":247.257,"volume":0.08640000224113464},{"timestamp":1742399280000,"open":247.316,"high":247.347,"low":247.316,"close":247.347,"volume":0.03840000182390213},{"timestamp":1742399340000,"open":247.336,"high":247.527,"low":247.336,"close":247.426,"volume":0.06719999760389328},{"timestamp":1742399400000,"open":247.486,"high":247.486,"low":247.486,"close":247.486,"volume":0.009600000455975533},{"timestamp":1742399460000,"open":247.526,"high":247.576,"low":247.526,"close":247.576,"volume":0.07680000364780426},{"timestamp":1742399520000,"open":247.587,"high":248.017,"low":247.587,"close":248.017,"volume":0.1632000058889389},{"timestamp":1742399580000,"open":247.937,"high":247.947,"low":247.936,"close":247.947,"volume":0.04800000041723251},{"timestamp":1742399640000,"open":248.037,"high":248.197,"low":247.947,"close":248.196,"volume":0.1151999980211258},{"timestamp":1742399700000,"open":248.207,"high":248.207,"low":248.096,"close":248.176,"volume":0.03840000182390213},{"timestamp":1742399760000,"open":248.097,"high":248.097,"low":247.816,"close":247.817,"volume":0.0575999990105629},{"timestamp":1742399820000,"open":247.806,"high":247.807,"low":247.737,"close":247.737,"volume":0.03840000182390213},{"timestamp":1742399880000,"open":247.687,"high":247.687,"low":247.536,"close":247.556,"volume":0.0575999990105629},{"timestamp":1742399940000,"open":247.707,"high":247.707,"low":247.707,"close":247.707,"volume":0.009600000455975533},{"timestamp":1742400000000,"open":247.707,"high":247.916,"low":247.707,"close":247.916,"volume":0.04800000041723251},{"timestamp":1742400120000,"open":247.926,"high":248.017,"low":247.806,"close":247.806,"volume":0.08640000224113464},{"timestamp":1742400180000,"open":247.836,"high":247.857,"low":247.796,"close":247.857,"volume":0.03840000182390213},{"timestamp":1742400240000,"open":247.817,"high":247.827,"low":247.816,"close":247.827,"volume":0.02879999950528145},{"timestamp":1742400300000,"open":247.826,"high":247.877,"low":247.816,"close":247.877,"volume":0.0575999990105629},{"timestamp":1742400360000,"open":247.986,"high":247.996,"low":247.957,"close":247.996,"volume":0.06719999760389328},{"timestamp":1742400420000,"open":247.997,"high":248.017,"low":247.996,"close":248.017,"volume":0.07680000364780426},{"timestamp":1742400480000,"open":247.977,"high":247.986,"low":247.976,"close":247.986,"volume":0.03840000182390213},{"timestamp":1742400540000,"open":247.927,"high":247.927,"low":247.897,"close":247.897,"volume":0.02879999950528145},{"timestamp":1742400600000,"open":247.867,"high":247.867,"low":247.796,"close":247.797,"volume":0.07680000364780426},{"timestamp":1742400660000,"open":247.837,"high":247.837,"low":247.796,"close":247.836,"volume":0.02879999950528145},{"timestamp":1742400720000,"open":247.796,"high":247.797,"low":247.706,"close":247.777,"volume":0.07680000364780426},{"timestamp":1742400780000,"open":247.706,"high":247.706,"low":247.646,"close":247.647,"volume":0.06719999760389328},{"timestamp":1742400840000,"open":247.547,"high":247.646,"low":247.526,"close":247.526,"volume":0.06719999760389328},{"timestamp":1742400900000,"open":247.677,"high":247.787,"low":247.666,"close":247.696,"volume":0.0575999990105629},{"timestamp":1742400960000,"open":247.696,"high":247.717,"low":247.696,"close":247.717,"volume":0.04800000041723251},{"timestamp":1742401020000,"open":247.727,"high":247.737,"low":247.727,"close":247.737,"volume":0.019200000911951065},{"timestamp":1742401080000,"open":247.817,"high":247.817,"low":247.737,"close":247.807,"volume":0.03840000182390213},{"timestamp":1742401140000,"open":247.817,"high":247.817,"low":247.817,"close":247.817,"volume":0.009600000455975533},{"timestamp":1742401200000,"open":247.757,"high":247.757,"low":247.606,"close":247.707,"volume":0.04800000041723251},{"timestamp":1742401260000,"open":247.706,"high":247.706,"low":247.706,"close":247.706,"volume":0.009600000455975533},{"timestamp":1742401320000,"open":247.606,"high":247.707,"low":247.606,"close":247.706,"volume":0.02879999950528145},{"timestamp":1742401380000,"open":247.606,"high":247.687,"low":247.606,"close":247.687,"volume":0.03840000182390213},{"timestamp":1742401440000,"open":247.607,"high":247.637,"low":247.576,"close":247.616,"volume":0.10559999942779541},{"timestamp":1742401620000,"open":247.636,"high":247.797,"low":247.636,"close":247.797,"volume":0.06719999760389328},{"timestamp":1742401680000,"open":247.807,"high":247.807,"low":247.746,"close":247.746,"volume":0.04800000041723251},{"timestamp":1742401740000,"open":247.697,"high":247.697,"low":247.697,"close":247.697,"volume":0.009600000455975533},{"timestamp":1742401800000,"open":247.706,"high":247.706,"low":247.706,"close":247.706,"volume":0.009600000455975533},{"timestamp":1742401860000,"open":247.696,"high":247.707,"low":247.517,"close":247.537,"volume":0.1151999980211258},{"timestamp":1742401920000,"open":247.547,"high":247.547,"low":247.306,"close":247.447,"volume":0.02879999950528145},{"timestamp":1742401980000,"open":247.456,"high":247.557,"low":247.456,"close":247.556,"volume":0.0575999990105629},{"timestamp":1742402040000,"open":247.586,"high":247.616,"low":247.586,"close":247.616,"volume":0.06719999760389328},{"timestamp":1742402100000,"open":247.727,"high":247.786,"low":247.707,"close":247.726,"volume":0.09600000083446503},{"timestamp":1742402160000,"open":247.736,"high":247.876,"low":247.736,"close":247.806,"volume":0.0575999990105629},{"timestamp":1742402220000,"open":247.826,"high":247.927,"low":247.826,"close":247.927,"volume":0.0575999990105629},{"timestamp":1742402280000,"open":247.857,"high":247.946,"low":247.857,"close":247.946,"volume":0.03840000182390213},{"timestamp":1742402340000,"open":247.947,"high":247.956,"low":247.947,"close":247.956,"volume":0.019200000911951065},{"timestamp":1742402400000,"open":247.856,"high":247.956,"low":247.856,"close":247.956,"volume":0.02879999950528145},{"timestamp":1742402460000,"open":247.957,"high":247.966,"low":247.957,"close":247.966,"volume":0.03840000182390213},{"timestamp":1742402520000,"open":248.147,"high":248.207,"low":248.147,"close":248.187,"volume":0.06719999760389328},{"timestamp":1742402580000,"open":248.186,"high":248.197,"low":248.186,"close":248.197,"volume":0.02879999950528145},{"timestamp":1742402640000,"open":248.166,"high":248.266,"low":248.166,"close":248.266,"volume":0.0575999990105629},{"timestamp":1742402700000,"open":248.267,"high":248.287,"low":248.267,"close":248.287,"volume":0.02879999950528145},{"timestamp":1742402760000,"open":248.277,"high":248.387,"low":248.277,"close":248.387,"volume":0.08640000224113464},{"timestamp":1742402820000,"open":248.396,"high":248.397,"low":248.396,"close":248.396,"volume":0.02879999950528145},{"timestamp":1742402880000,"open":248.297,"high":248.297,"low":248.267,"close":248.297,"volume":0.04800000041723251},{"timestamp":1742402940000,"open":248.306,"high":248.316,"low":248.306,"close":248.316,"volume":0.019200000911951065},{"timestamp":1742403000000,"open":248.327,"high":248.327,"low":248.277,"close":248.286,"volume":0.02879999950528145},{"timestamp":1742403120000,"open":248.287,"high":248.287,"low":248.287,"close":248.287,"volume":0.009600000455975533},{"timestamp":1742403180000,"open":248.287,"high":248.287,"low":248.287,"close":248.287,"volume":0.009600000455975533},{"timestamp":1742403240000,"open":247.626,"high":247.626,"low":247.626,"close":247.626,"volume":0.03840000182390213},{"timestamp":1742403300000,"open":247.337,"high":247.827,"low":247.337,"close":247.727,"volume":0.04800000041723251},{"timestamp":1742403360000,"open":247.727,"high":247.727,"low":247.727,"close":247.727,"volume":0.019200000911951065},{"timestamp":1742403420000,"open":247.396,"high":247.397,"low":247.396,"close":247.396,"volume":0.04800000041723251},{"timestamp":1742403480000,"open":247.396,"high":247.396,"low":247.396,"close":247.396,"volume":0.009600000455975533},{"timestamp":1742403600000,"open":247.396,"high":247.396,"low":247.396,"close":247.396,"volume":0.02879999950528145},{"timestamp":1742403660000,"open":247.347,"high":247.347,"low":247.166,"close":247.166,"volume":0.07680000364780426},{"timestamp":1742403720000,"open":247.046,"high":247.047,"low":246.376,"close":246.376,"volume":0.03840000182390213},{"timestamp":1742403780000,"open":246.307,"high":246.436,"low":246.306,"close":246.307,"volume":0.14399999380111694},{"timestamp":1742403840000,"open":246.307,"high":246.577,"low":246.307,"close":246.577,"volume":0.0575999990105629},{"timestamp":1742403900000,"open":246.696,"high":246.696,"low":246.696,"close":246.696,"volume":0.009600000455975533},{"timestamp":1742403960000,"open":246.706,"high":246.706,"low":246.706,"close":246.706,"volume":0.009600000455975533},{"timestamp":1742404080000,"open":246.766,"high":246.766,"low":246.766,"close":246.766,"volume":0.009600000455975533},{"timestamp":1742404140000,"open":246.567,"high":246.567,"low":246.567,"close":246.567,"volume":0.009600000455975533},{"timestamp":1742404200000,"open":246.566,"high":246.636,"low":246.566,"close":246.636,"volume":0.02879999950528145},{"timestamp":1742404260000,"open":246.676,"high":246.676,"low":246.447,"close":246.447,"volume":0.04800000041723251},{"timestamp":1742404320000,"open":246.487,"high":246.487,"low":246.487,"close":246.487,"volume":0.019200000911951065},{"timestamp":1742404440000,"open":246.377,"high":246.397,"low":246.306,"close":246.396,"volume":0.03840000182390213},{"timestamp":1742404500000,"open":246.006,"high":246.006,"low":245.956,"close":245.956,"volume":0.019200000911951065},{"timestamp":1742404560000,"open":245.957,"high":246.096,"low":245.956,"close":245.957,"volume":0.04800000041723251},{"timestamp":1742404620000,"open":245.956,"high":246.086,"low":245.956,"close":246.086,"volume":0.02879999950528145},{"timestamp":1742404680000,"open":245.916,"high":245.916,"low":245.916,"close":245.916,"volume":0.009600000455975533},{"timestamp":1742404740000,"open":246.056,"high":246.067,"low":245.856,"close":245.856,"volume":0.1151999980211258},{"timestamp":1742404800000,"open":245.917,"high":245.917,"low":245.737,"close":245.737,"volume":0.0575999990105629},{"timestamp":1742404860000,"open":245.737,"high":245.856,"low":245.696,"close":245.776,"volume":0.08640000224113464},{"timestamp":1742404920000,"open":245.786,"high":245.796,"low":245.786,"close":245.796,"volume":0.03840000182390213},{"timestamp":1742404980000,"open":245.796,"high":245.797,"low":245.796,"close":245.797,"volume":0.019200000911951065},{"timestamp":1742405040000,"open":245.796,"high":245.796,"low":245.796,"close":245.796,"volume":0.009600000455975533},{"timestamp":1742405100000,"open":245.797,"high":245.897,"low":245.556,"close":245.557,"volume":0.0575999990105629},{"timestamp":1742405160000,"open":245.457,"high":245.547,"low":245.457,"close":245.547,"volume":0.02879999950528145},{"timestamp":1742405220000,"open":245.457,"high":245.516,"low":245.457,"close":245.516,"volume":0.03840000182390213},{"timestamp":1742405280000,"open":245.467,"high":245.496,"low":245.457,"close":245.496,"volume":0.07680000364780426},{"timestamp":1742405340000,"open":245.497,"high":245.537,"low":245.436,"close":245.436,"volume":0.07680000364780426},{"timestamp":1742405400000,"open":245.477,"high":245.537,"low":245.437,"close":245.536,"volume":0.06719999760389328},{"timestamp":1742405460000,"open":245.547,"high":245.547,"low":245.536,"close":245.536,"volume":0.03840000182390213},{"timestamp":1742405520000,"open":245.536,"high":245.536,"low":245.536,"close":245.536,"volume":0.009600000455975533},{"timestamp":1742405580000,"open":245.537,"high":245.646,"low":245.537,"close":245.646,"volume":0.02879999950528145},{"timestamp":1742405640000,"open":245.636,"high":245.797,"low":245.636,"close":245.796,"volume":0.03840000182390213},{"timestamp":1742405700000,"open":245.796,"high":245.826,"low":245.796,"close":245.796,"volume":0.03840000182390213},{"timestamp":1742405760000,"open":245.847,"high":245.866,"low":245.847,"close":245.866,"volume":0.02879999950528145},{"timestamp":1742405820000,"open":245.876,"high":245.887,"low":245.797,"close":245.887,"volume":0.02879999950528145},{"timestamp":1742405880000,"open":245.916,"high":246.076,"low":245.916,"close":246.076,"volume":0.0575999990105629},{"timestamp":1742405940000,"open":246.077,"high":246.107,"low":246.076,"close":246.106,"volume":0.03840000182390213},{"timestamp":1742406000000,"open":246.077,"high":246.077,"low":245.917,"close":245.917,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":245.917,"high":245.917,"low":245.886,"close":245.907,"volume":0.03840000182390213},{"timestamp":1742406240000,"open":245.876,"high":245.877,"low":245.597,"close":245.597,"volume":0.08640000224113464},{"timestamp":1742406300000,"open":245.596,"high":245.597,"low":245.437,"close":245.567,"volume":0.04800000041723251},{"timestamp":1742406360000,"open":245.646,"high":245.646,"low":245.646,"close":245.646,"volume":0.009600000455975533},{"timestamp":1742406420000,"open":245.567,"high":245.616,"low":245.567,"close":245.567,"volume":0.04800000041723251},{"timestamp":1742406480000,"open":245.436,"high":245.436,"low":245.306,"close":245.307,"volume":0.04800000041723251},{"timestamp":1742406660000,"open":245.376,"high":245.376,"low":245.306,"close":245.367,"volume":0.04800000041723251},{"timestamp":1742406720000,"open":245.367,"high":245.607,"low":245.367,"close":245.607,"volume":0.04800000041723251},{"timestamp":1742406780000,"open":245.606,"high":245.606,"low":245.427,"close":245.427,"volume":0.0575999990105629},{"timestamp":1742406840000,"open":245.427,"high":245.547,"low":245.426,"close":245.546,"volume":0.06719999760389328},{"timestamp":1742406900000,"open":245.546,"high":245.546,"low":245.517,"close":245.517,"volume":0.02879999950528145},{"timestamp":1742406960000,"open":245.517,"high":245.517,"low":245.506,"close":245.507,"volume":0.02879999950528145},{"timestamp":1742407020000,"open":245.536,"high":245.606,"low":245.536,"close":245.606,"volume":0.06719999760389328},{"timestamp":1742407080000,"open":245.606,"high":245.607,"low":245.606,"close":245.607,"volume":0.019200000911951065},{"timestamp":1742407140000,"open":245.606,"high":245.607,"low":245.426,"close":245.426,"volume":0.06719999760389328},{"timestamp":1742407200000,"open":245.296,"high":245.726,"low":245.227,"close":245.726,"volume":0.07680000364780426},{"timestamp":1742407260000,"open":246.127,"high":246.127,"low":245.266,"close":245.286,"volume":0.03840000182390213},{"timestamp":1742407320000,"open":245.617,"high":245.617,"low":245.616,"close":245.616,"volume":0.12479999661445618},{"timestamp":1742407380000,"open":245.617,"high":245.927,"low":245.616,"close":245.927,"volume":0.04800000041723251},{"timestamp":1742407440000,"open":245.926,"high":245.926,"low":245.746,"close":245.746,"volume":0.019200000911951065},{"timestamp":1742407500000,"open":245.746,"high":245.746,"low":245.537,"close":245.537,"volume":0.019200000911951065},{"timestamp":1742407560000,"open":245.406,"high":245.437,"low":245.406,"close":245.437,"volume":0.019200000911951065},{"timestamp":1742407620000,"open":245.726,"high":245.727,"low":245.726,"close":245.727,"volume":0.019200000911951065},{"timestamp":1742407680000,"open":245.726,"high":245.726,"low":245.726,"close":245.726,"volume":0.009600000455975533},{"timestamp":1742407740000,"open":245.977,"high":245.997,"low":245.976,"close":245.997,"volume":0.06719999760389328},{"timestamp":1742407800000,"open":245.997,"high":246.147,"low":245.997,"close":246.147,"volume":0.07680000364780426},{"timestamp":1742407860000,"open":246.246,"high":246.336,"low":246.246,"close":246.336,"volume":0.08640000224113464},{"timestamp":1742407920000,"open":246.346,"high":246.397,"low":246.346,"close":246.397,"volume":0.06719999760389328},{"timestamp":1742407980000,"open":246.456,"high":246.486,"low":246.456,"close":246.486,"volume":0.03840000182390213},{"timestamp":1742408040000,"open":246.497,"high":246.516,"low":246.497,"close":246.516,"volume":0.02879999950528145},{"timestamp":1742408100000,"open":246.526,"high":246.526,"low":246.276,"close":246.276,"volume":0.02879999950528145},{"timestamp":1742408160000,"open":246.287,"high":246.406,"low":246.286,"close":246.306,"volume":0.04800000041723251},{"timestamp":1742408220000,"open":246.316,"high":246.347,"low":246.316,"close":246.347,"volume":0.03840000182390213},{"timestamp":1742408280000,"open":246.357,"high":246.357,"low":246.357,"close":246.357,"volume":0.009600000455975533},{"timestamp":1742408340000,"open":246.366,"high":246.366,"low":246.366,"close":246.366,"volume":0.009600000455975533},{"timestamp":1742408400000,"open":246.377,"high":246.377,"low":246.147,"close":246.147,"volume":0.06719999760389328},{"timestamp":1742408460000,"open":246.146,"high":246.146,"low":246.127,"close":246.137,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":246.207,"high":246.207,"low":246.207,"close":246.207,"volume":0.009600000455975533},{"timestamp":1742408640000,"open":246.207,"high":246.207,"low":246.206,"close":246.207,"volume":0.03840000182390213},{"timestamp":1742408820000,"open":246.266,"high":246.266,"low":246.217,"close":246.217,"volume":0.019200000911951065},{"timestamp":1742408880000,"open":246.226,"high":246.226,"low":246.126,"close":246.126,"volume":0.0575999990105629},{"timestamp":1742408940000,"open":246.147,"high":246.147,"low":246.047,"close":246.066,"volume":0.06719999760389328},{"timestamp":1742409000000,"open":246.077,"high":246.466,"low":246.077,"close":246.407,"volume":0.12479999661445618},{"timestamp":1742409060000,"open":246.387,"high":246.557,"low":246.387,"close":246.557,"volume":0.019200000911951065},{"timestamp":1742409120000,"open":246.567,"high":246.626,"low":246.567,"close":246.626,"volume":0.04800000041723251},{"timestamp":1742409180000,"open":246.636,"high":246.656,"low":246.506,"close":246.507,"volume":0.0575999990105629},{"timestamp":1742409240000,"open":246.406,"high":246.427,"low":246.386,"close":246.427,"volume":0.03840000182390213},{"timestamp":1742409360000,"open":246.467,"high":246.477,"low":246.466,"close":246.477,"volume":0.02879999950528145},{"timestamp":1742409420000,"open":246.486,"high":246.666,"low":246.486,"close":246.666,"volume":0.03840000182390213},{"timestamp":1742409480000,"open":246.567,"high":246.567,"low":246.556,"close":246.556,"volume":0.04800000041723251},{"timestamp":1742409540000,"open":246.577,"high":246.656,"low":246.577,"close":246.656,"volume":0.03840000182390213},{"timestamp":1742409600000,"open":246.886,"high":246.886,"low":246.696,"close":246.696,"volume":0.09600000083446503},{"timestamp":1742409660000,"open":246.776,"high":246.877,"low":246.776,"close":246.837,"volume":0.06719999760389328},{"timestamp":1742409720000,"open":246.836,"high":247.136,"low":246.836,"close":246.977,"volume":0.07680000364780426},{"timestamp":1742409780000,"open":247.056,"high":247.147,"low":246.966,"close":247.147,"volume":0.04800000041723251},{"timestamp":1742409840000,"open":247.457,"high":247.716,"low":247.457,"close":247.617,"volume":0.07680000364780426},{"timestamp":1742409900000,"open":247.616,"high":247.807,"low":247.616,"close":247.807,"volume":0.0575999990105629},{"timestamp":1742409960000,"open":247.726,"high":247.837,"low":247.726,"close":247.756,"volume":0.04800000041723251},{"timestamp":1742410020000,"open":247.747,"high":247.766,"low":247.747,"close":247.766,"volume":0.019200000911951065},{"timestamp":1742410080000,"open":247.887,"high":247.996,"low":247.876,"close":247.917,"volume":0.08640000224113464},{"timestamp":1742410140000,"open":247.807,"high":247.807,"low":247.807,"close":247.807,"volume":0.009600000455975533},{"timestamp":1742410200000,"open":247.807,"high":247.807,"low":247.676,"close":247.726,"volume":0.03840000182390213},{"timestamp":1742410260000,"open":247.727,"high":247.727,"low":247.726,"close":247.726,"volume":0.02879999950528145},{"timestamp":1742410320000,"open":247.726,"high":248.107,"low":247.726,"close":248.107,"volume":0.07680000364780426},{"timestamp":1742410380000,"open":248.107,"high":248.427,"low":248.107,"close":248.427,"volume":0.019200000911951065},{"timestamp":1742410440000,"open":248.457,"high":248.457,"low":248.216,"close":248.216,"volume":0.08640000224113464},{"timestamp":1742410500000,"open":248.217,"high":248.217,"low":248.077,"close":248.077,"volume":0.03840000182390213},{"timestamp":1742410560000,"open":248.066,"high":248.206,"low":248.066,"close":248.206,"volume":0.019200000911951065},{"timestamp":1742410620000,"open":248.307,"high":248.377,"low":248.307,"close":248.377,"volume":0.02879999950528145},{"timestamp":1742410680000,"open":248.377,"high":248.436,"low":248.066,"close":248.066,"volume":0.12479999661445618},{"timestamp":1742410740000,"open":248.066,"high":248.066,"low":247.876,"close":247.957,"volume":0.0575999990105629},{"timestamp":1742410800000,"open":248.327,"high":248.327,"low":248.257,"close":248.297,"volume":0.04800000041723251},{"timestamp":1742410860000,"open":248.257,"high":248.297,"low":248.006,"close":248.126,"volume":0.08640000224113464},{"timestamp":1742410920000,"open":248.136,"high":248.137,"low":248.136,"close":248.137,"volume":0.02879999950528145},{"timestamp":1742410980000,"open":248.137,"high":248.146,"low":248.136,"close":248.146,"volume":0.03840000182390213},{"timestamp":1742411040000,"open":248.196,"high":248.307,"low":248.146,"close":248.207,"volume":0.10559999942779541},{"timestamp":1742411100000,"open":248.207,"high":248.356,"low":248.207,"close":248.356,"volume":0.07680000364780426},{"timestamp":1742411160000,"open":248.337,"high":248.397,"low":248.337,"close":248.397,"volume":0.04800000041723251},{"timestamp":1742411220000,"open":248.397,"high":248.546,"low":248.397,"close":248.546,"volume":0.0575999990105629},{"timestamp":1742411280000,"open":248.557,"high":248.626,"low":248.557,"close":248.557,"volume":0.04800000041723251},{"timestamp":1742411340000,"open":248.557,"high":248.986,"low":248.557,"close":248.957,"volume":0.18240000307559967},{"timestamp":1742411400000,"open":248.956,"high":249.087,"low":248.886,"close":248.887,"volume":0.15360000729560852},{"timestamp":1742411460000,"open":248.897,"high":248.906,"low":248.377,"close":248.467,"volume":0.0575999990105629},{"timestamp":1742411520000,"open":248.467,"high":248.697,"low":248.467,"close":248.696,"volume":0.02879999950528145},{"timestamp":1742411580000,"open":248.606,"high":248.606,"low":248.337,"close":248.337,"volume":0.02879999950528145},{"timestamp":1742411640000,"open":248.057,"high":248.057,"low":248.056,"close":248.056,"volume":0.04800000041723251},{"timestamp":1742411700000,"open":248.067,"high":248.616,"low":248.067,"close":248.487,"volume":0.10559999942779541},{"timestamp":1742411760000,"open":248.486,"high":248.617,"low":248.486,"close":248.617,"volume":0.02879999950528145},{"timestamp":1742411820000,"open":248.617,"high":248.717,"low":248.617,"close":248.637,"volume":0.07680000364780426},{"timestamp":1742411880000,"open":248.627,"high":248.757,"low":248.627,"close":248.647,"volume":0.04800000041723251},{"timestamp":1742411940000,"open":248.627,"high":248.667,"low":248.626,"close":248.637,"volume":0.08640000224113464},{"timestamp":1742412000000,"open":248.647,"high":248.647,"low":248.206,"close":248.206,"volume":0.10559999942779541},{"timestamp":1742412060000,"open":248.297,"high":248.297,"low":248.297,"close":248.297,"volume":0.019200000911951065},{"timestamp":1742412120000,"open":248.297,"high":248.297,"low":248.296,"close":248.296,"volume":0.019200000911951065},{"timestamp":1742412180000,"open":248.067,"high":248.136,"low":248.056,"close":248.136,"volume":0.03840000182390213},{"timestamp":1742412240000,"open":248.137,"high":248.167,"low":248.056,"close":248.167,"volume":0.02879999950528145},{"timestamp":1742412300000,"open":248.166,"high":248.167,"low":247.847,"close":247.847,"volume":0.04800000041723251},{"timestamp":1742412360000,"open":247.846,"high":247.917,"low":247.846,"close":247.846,"volume":0.04800000041723251},{"timestamp":1742412420000,"open":247.846,"high":247.847,"low":247.036,"close":247.036,"volume":0.08640000224113464},{"timestamp":1742412480000,"open":247.796,"high":247.796,"low":247.596,"close":247.596,"volume":0.019200000911951065},{"timestamp":1742412540000,"open":247.176,"high":247.516,"low":247.176,"close":247.516,"volume":0.03840000182390213},{"timestamp":1742412600000,"open":247.656,"high":247.727,"low":247.516,"close":247.727,"volume":0.06719999760389328},{"timestamp":1742412660000,"open":247.696,"high":247.706,"low":247.656,"close":247.656,"volume":0.03840000182390213},{"timestamp":1742412720000,"open":247.657,"high":247.807,"low":247.656,"close":247.807,"volume":0.09600000083446503},{"timestamp":1742412780000,"open":247.876,"high":248.036,"low":247.876,"close":247.987,"volume":0.07680000364780426},{"timestamp":1742412840000,"open":248.096,"high":248.097,"low":247.987,"close":247.987,"volume":0.0575999990105629},{"timestamp":1742412900000,"open":247.987,"high":247.987,"low":247.876,"close":247.876,"volume":0.07680000364780426},{"timestamp":1742412960000,"open":247.927,"high":248.076,"low":247.927,"close":248.076,"volume":0.03840000182390213},{"timestamp":1742413020000,"open":248.076,"high":248.217,"low":248.076,"close":248.217,"volume":0.08640000224113464},{"timestamp":1742413080000,"open":248.286,"high":248.286,"low":248.137,"close":248.137,"volume":0.09600000083446503},{"timestamp":1742413140000,"open":248.137,"high":248.137,"low":247.816,"close":247.817,"volume":0.1151999980211258},{"timestamp":1742413200000,"open":247.596,"high":247.847,"low":247.596,"close":247.847,"volume":0.04800000041723251},{"timestamp":1742413260000,"open":247.846,"high":247.937,"low":247.846,"close":247.937,"volume":0.10559999942779541},{"timestamp":1742413320000,"open":247.936,"high":247.936,"low":247.596,"close":247.707,"volume":0.12479999661445618},{"timestamp":1742413380000,"open":247.787,"high":247.787,"low":247.596,"close":247.747,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":247.786,"high":247.967,"low":247.747,"close":247.966,"volume":0.03840000182390213},{"timestamp":1742413500000,"open":247.906,"high":248.247,"low":247.906,"close":248.247,"volume":0.07680000364780426},{"timestamp":1742413560000,"open":248.257,"high":248.257,"low":247.907,"close":247.907,"volume":0.13439999520778656},{"timestamp":1742413620000,"open":247.906,"high":247.907,"low":247.717,"close":247.717,"volume":0.10559999942779541},{"timestamp":1742413680000,"open":247.916,"high":247.916,"low":247.916,"close":247.916,"volume":0.02879999950528145},{"timestamp":1742413740000,"open":247.916,"high":247.916,"low":247.606,"close":247.767,"volume":0.12479999661445618},{"timestamp":1742413800000,"open":247.766,"high":247.766,"low":247.226,"close":247.226,"volume":0.2687999904155731},{"timestamp":1742413860000,"open":246.997,"high":247.047,"low":246.767,"close":246.806,"volume":0.12479999661445618},{"timestamp":1742413920000,"open":247.116,"high":247.236,"low":246.987,"close":246.987,"volume":0.21119999885559082},{"timestamp":1742413980000,"open":247.066,"high":247.087,"low":246.827,"close":247.017,"volume":0.1632000058889389},{"timestamp":1742414040000,"open":247.017,"high":247.597,"low":247.017,"close":247.597,"volume":0.18240000307559967},{"timestamp":1742414100000,"open":247.517,"high":247.997,"low":247.517,"close":247.727,"volume":0.41280001401901245},{"timestamp":1742414160000,"open":247.657,"high":247.687,"low":247.397,"close":247.417,"volume":0.24959999322891235},{"timestamp":1742414220000,"open":247.416,"high":247.516,"low":247.267,"close":247.516,"volume":0.29760000109672546},{"timestamp":1742414280000,"open":247.367,"high":247.566,"low":247.306,"close":247.347,"volume":0.47999998927116394},{"timestamp":1742414340000,"open":247.397,"high":247.426,"low":247.087,"close":247.087,"volume":0.31679999828338623}]