[{"timestamp":1742371200000,"open":250.115,"high":250.599,"low":249.799,"close":250.359,"volume":0.3869999945163727},{"timestamp":1742371260000,"open":250.537,"high":250.904,"low":250.271,"close":250.759,"volume":0.36000001430511475},{"timestamp":1742371320000,"open":250.882,"high":250.999,"low":250.671,"close":250.726,"volume":0.26100000739097595},{"timestamp":1742371440000,"open":250.893,"high":250.893,"low":250.704,"close":250.704,"volume":0.035999998450279236},{"timestamp":1742371500000,"open":250.871,"high":250.871,"low":250.759,"close":250.759,"volume":0.035999998450279236},{"timestamp":1742371560000,"open":250.926,"high":252.959,"low":250.671,"close":252.504,"volume":0.36899998784065247},{"timestamp":1742371620000,"open":252.315,"high":252.482,"low":252.093,"close":252.326,"volume":0.24300000071525574},{"timestamp":1742371680000,"open":252.137,"high":252.137,"low":251.071,"close":251.115,"volume":0.27000001072883606},{"timestamp":1742371740000,"open":251.271,"high":251.915,"low":251.271,"close":251.915,"volume":0.12600000202655792},{"timestamp":1742371800000,"open":251.759,"high":251.959,"low":251.715,"close":251.715,"volume":0.0989999994635582},{"timestamp":1742371860000,"open":251.999,"high":251.999,"low":251.799,"close":251.882,"volume":0.05400000140070915},{"timestamp":1742371980000,"open":251.704,"high":251.748,"low":251.137,"close":251.137,"volume":0.16200000047683716},{"timestamp":1742372040000,"open":250.893,"high":250.937,"low":250.271,"close":250.515,"volume":0.2879999876022339},{"timestamp":1742372100000,"open":250.293,"high":250.526,"low":250.282,"close":250.293,"volume":0.12600000202655792},{"timestamp":1742372160000,"open":250.471,"high":250.471,"low":250.293,"close":250.293,"volume":0.035999998450279236},{"timestamp":1742372220000,"open":250.537,"high":250.537,"low":250.399,"close":250.504,"volume":0.05400000140070915},{"timestamp":1742372400000,"open":250.399,"high":250.526,"low":250.348,"close":250.348,"volume":0.05400000140070915},{"timestamp":1742372460000,"open":250.504,"high":250.504,"low":250.348,"close":250.348,"volume":0.035999998450279236},{"timestamp":1742372520000,"open":250.548,"high":250.548,"low":250.293,"close":250.304,"volume":0.07199999690055847},{"timestamp":1742372580000,"open":250.493,"high":250.737,"low":250.271,"close":250.559,"volume":0.12600000202655792},{"timestamp":1742372640000,"open":250.671,"high":250.799,"low":250.482,"close":250.482,"volume":0.05400000140070915},{"timestamp":1742372700000,"open":250.748,"high":250.748,"low":250.526,"close":250.526,"volume":0.035999998450279236},{"timestamp":1742372760000,"open":250.726,"high":250.726,"low":250.726,"close":250.726,"volume":0.017999999225139618},{"timestamp":1742372940000,"open":250.548,"high":250.759,"low":250.548,"close":250.759,"volume":0.035999998450279236},{"timestamp":1742373000000,"open":250.548,"high":250.999,"low":250.548,"close":250.999,"volume":0.07199999690055847},{"timestamp":1742373060000,"open":250.799,"high":251.071,"low":250.799,"close":250.948,"volume":0.05400000140070915},{"timestamp":1742373240000,"open":251.093,"high":251.599,"low":251.093,"close":251.359,"volume":0.07199999690055847},{"timestamp":1742373300000,"open":251.526,"high":251.937,"low":251.526,"close":251.871,"volume":0.18000000715255737},{"timestamp":1742373360000,"open":251.693,"high":251.915,"low":251.693,"close":251.737,"volume":0.05400000140070915},{"timestamp":1742373420000,"open":251.948,"high":251.948,"low":251.948,"close":251.948,"volume":0.017999999225139618},{"timestamp":1742373480000,"open":251.726,"high":251.726,"low":251.137,"close":251.137,"volume":0.1979999989271164},{"timestamp":1742373540000,"open":251.304,"high":251.304,"low":251.304,"close":251.304,"volume":0.017999999225139618},{"timestamp":1742373780000,"open":251.282,"high":251.315,"low":251.071,"close":251.315,"volume":0.09000000357627869},{"timestamp":1742373900000,"open":251.104,"high":251.326,"low":250.493,"close":250.693,"volume":0.3330000042915344},{"timestamp":1742373960000,"open":250.948,"high":250.999,"low":250.748,"close":250.748,"volume":0.08100000023841858},{"timestamp":1742374140000,"open":250.948,"high":250.948,"low":250.948,"close":250.948,"volume":0.017999999225139618},{"timestamp":1742374200000,"open":250.704,"high":250.959,"low":250.704,"close":250.959,"volume":0.05400000140070915},{"timestamp":1742374260000,"open":251.082,"high":251.315,"low":251.082,"close":251.271,"volume":0.07199999690055847},{"timestamp":1742374380000,"open":251.104,"high":251.126,"low":250.737,"close":250.882,"volume":0.18000000715255737},{"timestamp":1742374440000,"open":250.737,"high":250.737,"low":250.737,"close":250.737,"volume":0.017999999225139618},{"timestamp":1742374500000,"open":250.926,"high":250.926,"low":250.748,"close":250.915,"volume":0.05400000140070915},{"timestamp":1742374680000,"open":250.904,"high":250.937,"low":250.682,"close":250.737,"volume":0.1080000028014183},{"timestamp":1742374740000,"open":250.893,"high":250.893,"low":250.893,"close":250.893,"volume":0.017999999225139618},{"timestamp":1742374800000,"open":250.926,"high":250.937,"low":250.704,"close":250.937,"volume":0.06300000101327896},{"timestamp":1742374860000,"open":250.959,"high":251.126,"low":250.315,"close":250.399,"volume":0.14399999380111694},{"timestamp":1742374920000,"open":250.482,"high":250.799,"low":250.271,"close":250.482,"volume":0.12600000202655792},{"timestamp":1742375100000,"open":250.748,"high":250.937,"low":250.493,"close":250.493,"volume":0.1080000028014183},{"timestamp":1742375160000,"open":250.726,"high":250.799,"low":250.599,"close":250.599,"volume":0.05400000140070915},{"timestamp":1742375280000,"open":250.799,"high":250.799,"low":250.799,"close":250.799,"volume":0.017999999225139618},{"timestamp":1742375400000,"open":250.682,"high":250.937,"low":250.471,"close":250.693,"volume":0.1080000028014183},{"timestamp":1742375460000,"open":250.482,"high":250.482,"low":250.093,"close":250.093,"volume":0.0989999994635582},{"timestamp":1742375580000,"open":250.115,"high":250.526,"low":250.071,"close":250.071,"volume":0.1979999989271164},{"timestamp":1742375640000,"open":250.304,"high":250.304,"low":250.304,"close":250.304,"volume":0.017999999225139618},{"timestamp":1742375700000,"open":250.348,"high":250.999,"low":250.348,"close":250.548,"volume":0.23399999737739563},{"timestamp":1742375760000,"open":250.715,"high":250.715,"low":250.715,"close":250.715,"volume":0.017999999225139618},{"timestamp":1742375820000,"open":250.515,"high":250.515,"low":249.959,"close":250.137,"volume":0.07199999690055847},{"timestamp":1742375880000,"open":249.871,"high":250.926,"low":249.871,"close":250.326,"volume":0.27000001072883606},{"timestamp":1742375940000,"open":250.504,"high":250.537,"low":250.315,"close":250.537,"volume":0.05400000140070915},{"timestamp":1742376000000,"open":250.304,"high":250.559,"low":250.271,"close":250.271,"volume":0.12600000202655792},{"timestamp":1742376060000,"open":250.515,"high":250.515,"low":249.515,"close":249.737,"volume":0.1979999989271164},{"timestamp":1742376120000,"open":249.948,"high":249.948,"low":249.704,"close":249.748,"volume":0.1080000028014183},{"timestamp":1742376180000,"open":249.871,"high":249.926,"low":249.715,"close":249.926,"volume":0.05400000140070915},{"timestamp":1742376360000,"open":249.748,"high":249.959,"low":249.748,"close":249.959,"volume":0.035999998450279236},{"timestamp":1742376540000,"open":249.871,"high":250.159,"low":249.871,"close":249.926,"volume":0.1979999989271164},{"timestamp":1742376600000,"open":250.082,"high":250.304,"low":249.759,"close":250.071,"volume":0.26100000739097595},{"timestamp":1742376720000,"open":250.104,"high":250.904,"low":250.104,"close":250.548,"volume":0.27900001406669617},{"timestamp":1742376780000,"open":250.293,"high":250.504,"low":250.282,"close":250.504,"volume":0.13500000536441803},{"timestamp":1742376840000,"open":250.293,"high":250.599,"low":250.271,"close":250.271,"volume":0.0989999994635582},{"timestamp":1742376900000,"open":250.537,"high":250.959,"low":250.471,"close":250.959,"volume":0.07199999690055847},{"timestamp":1742377080000,"open":250.704,"high":250.937,"low":250.704,"close":250.937,"volume":0.035999998450279236},{"timestamp":1742377140000,"open":250.759,"high":251.071,"low":250.759,"close":250.893,"volume":0.07199999690055847},{"timestamp":1742377500000,"open":251.104,"high":251.559,"low":250.882,"close":250.948,"volume":0.4050000011920929},{"timestamp":1742377560000,"open":251.199,"high":251.199,"low":250.882,"close":251.159,"volume":0.15299999713897705},{"timestamp":1742377620000,"open":250.948,"high":251.199,"low":250.882,"close":251.137,"volume":0.1080000028014183},{"timestamp":1742377680000,"open":251.359,"high":251.359,"low":251.104,"close":251.326,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":251.104,"high":251.515,"low":251.104,"close":251.282,"volume":0.12600000202655792},{"timestamp":1742377860000,"open":251.504,"high":251.504,"low":251.504,"close":251.504,"volume":0.017999999225139618},{"timestamp":1742378100000,"open":251.326,"high":251.326,"low":251.326,"close":251.326,"volume":0.017999999225139618},{"timestamp":1742378160000,"open":251.482,"high":251.493,"low":251.293,"close":251.493,"volume":0.05400000140070915},{"timestamp":1742378220000,"open":251.326,"high":251.715,"low":251.326,"close":251.715,"volume":0.09000000357627869},{"timestamp":1742378280000,"open":251.482,"high":251.759,"low":251.482,"close":251.482,"volume":0.0989999994635582},{"timestamp":1742378400000,"open":251.671,"high":251.671,"low":251.671,"close":251.671,"volume":0.017999999225139618},{"timestamp":1742378520000,"open":251.493,"high":251.737,"low":251.493,"close":251.737,"volume":0.035999998450279236},{"timestamp":1742378580000,"open":251.599,"high":251.599,"low":251.599,"close":251.599,"volume":0.017999999225139618},{"timestamp":1742378640000,"open":251.682,"high":251.737,"low":251.526,"close":251.526,"volume":0.07199999690055847},{"timestamp":1742378760000,"open":251.799,"high":251.799,"low":251.799,"close":251.799,"volume":0.017999999225139618},{"timestamp":1742378880000,"open":251.548,"high":251.548,"low":251.548,"close":251.548,"volume":0.017999999225139618},{"timestamp":1742379060000,"open":251.737,"high":251.759,"low":251.599,"close":251.599,"volume":0.07199999690055847},{"timestamp":1742379420000,"open":251.759,"high":251.948,"low":250.937,"close":251.199,"volume":0.26100000739097595},{"timestamp":1742379480000,"open":250.882,"high":251.799,"low":250.882,"close":251.337,"volume":0.18000000715255737},{"timestamp":1742379540000,"open":251.104,"high":251.304,"low":251.104,"close":251.304,"volume":0.035999998450279236},{"timestamp":1742379660000,"open":251.293,"high":251.559,"low":251.293,"close":251.348,"volume":0.05400000140070915},{"timestamp":1742379780000,"open":251.071,"high":251.315,"low":251.071,"close":251.159,"volume":0.09000000357627869},{"timestamp":1742379840000,"open":251.359,"high":251.359,"low":251.359,"close":251.359,"volume":0.017999999225139618},{"timestamp":1742379960000,"open":251.137,"high":251.137,"low":251.137,"close":251.137,"volume":0.017999999225139618},{"timestamp":1742380320000,"open":251.399,"high":251.399,"low":251.337,"close":251.337,"volume":0.027000000700354576},{"timestamp":1742380380000,"open":251.271,"high":251.348,"low":251.071,"close":251.348,"volume":0.04500000178813934},{"timestamp":1742380440000,"open":251.282,"high":251.599,"low":251.082,"close":251.304,"volume":0.24300000071525574},{"timestamp":1742380500000,"open":251.599,"high":251.599,"low":251.599,"close":251.599,"volume":0.017999999225139618},{"timestamp":1742380560000,"open":251.348,"high":251.348,"low":251.348,"close":251.348,"volume":0.017999999225139618},{"timestamp":1742380620000,"open":251.599,"high":251.599,"low":251.537,"close":251.537,"volume":0.027000000700354576},{"timestamp":1742380680000,"open":251.315,"high":251.315,"low":251.315,"close":251.315,"volume":0.017999999225139618},{"timestamp":1742380740000,"open":251.515,"high":251.515,"low":251.271,"close":251.271,"volume":0.14399999380111694},{"timestamp":1742380800000,"open":251.471,"high":251.504,"low":251.271,"close":251.504,"volume":0.07199999690055847},{"timestamp":1742380860000,"open":251.399,"high":251.559,"low":251.326,"close":251.537,"volume":0.09000000357627869},{"timestamp":1742380920000,"open":251.399,"high":251.515,"low":251.304,"close":251.493,"volume":0.07199999690055847},{"timestamp":1742380980000,"open":251.493,"high":251.737,"low":251.493,"close":251.737,"volume":0.035999998450279236},{"timestamp":1742381040000,"open":251.599,"high":251.737,"low":251.526,"close":251.526,"volume":0.05400000140070915},{"timestamp":1742381220000,"open":251.682,"high":251.682,"low":251.682,"close":251.682,"volume":0.017999999225139618},{"timestamp":1742381280000,"open":251.748,"high":251.748,"low":251.504,"close":251.726,"volume":0.04500000178813934},{"timestamp":1742381340000,"open":251.759,"high":251.759,"low":250.882,"close":250.893,"volume":0.13500000536441803},{"timestamp":1742381400000,"open":251.148,"high":251.148,"low":250.893,"close":251.148,"volume":0.12600000202655792},{"timestamp":1742381520000,"open":250.904,"high":251.148,"low":250.682,"close":250.682,"volume":0.07199999690055847},{"timestamp":1742381580000,"open":250.999,"high":250.999,"low":250.693,"close":250.959,"volume":0.0989999994635582},{"timestamp":1742381640000,"open":250.959,"high":251.199,"low":250.959,"close":251.199,"volume":0.035999998450279236},{"timestamp":1742381700000,"open":250.948,"high":250.999,"low":250.671,"close":250.999,"volume":0.09000000357627869},{"timestamp":1742381760000,"open":250.704,"high":250.948,"low":250.704,"close":250.948,"volume":0.08100000023841858},{"timestamp":1742381820000,"open":250.726,"high":250.999,"low":250.693,"close":250.937,"volume":0.2070000022649765},{"timestamp":1742381880000,"open":250.759,"high":250.759,"low":250.759,"close":250.759,"volume":0.017999999225139618},{"timestamp":1742381940000,"open":250.926,"high":251.304,"low":250.671,"close":250.715,"volume":0.2160000056028366},{"timestamp":1742382000000,"open":250.915,"high":251.148,"low":250.304,"close":250.559,"volume":0.3149999976158142},{"timestamp":1742382060000,"open":250.315,"high":250.915,"low":250.315,"close":250.715,"volume":0.17100000381469727},{"timestamp":1742382120000,"open":250.599,"high":250.759,"low":250.504,"close":250.504,"volume":0.05400000140070915},{"timestamp":1742382180000,"open":250.726,"high":250.726,"low":250.548,"close":250.548,"volume":0.08100000023841858},{"timestamp":1742382240000,"open":250.704,"high":250.704,"low":250.504,"close":250.682,"volume":0.05400000140070915},{"timestamp":1742382300000,"open":250.759,"high":250.882,"low":250.759,"close":250.882,"volume":0.035999998450279236},{"timestamp":1742382360000,"open":250.759,"high":250.948,"low":250.759,"close":250.948,"volume":0.035999998450279236},{"timestamp":1742382420000,"open":250.759,"high":250.999,"low":250.759,"close":250.999,"volume":0.035999998450279236},{"timestamp":1742382540000,"open":250.682,"high":250.915,"low":250.682,"close":250.915,"volume":0.035999998450279236},{"timestamp":1742382600000,"open":250.893,"high":250.893,"low":250.482,"close":250.526,"volume":0.13500000536441803},{"timestamp":1742382660000,"open":250.726,"high":250.726,"low":250.504,"close":250.715,"volume":0.05400000140070915},{"timestamp":1742382780000,"open":250.599,"high":250.799,"low":250.526,"close":250.799,"volume":0.07199999690055847},{"timestamp":1742382840000,"open":250.493,"high":250.726,"low":250.493,"close":250.599,"volume":0.09000000357627869},{"timestamp":1742382900000,"open":250.737,"high":250.748,"low":250.493,"close":250.671,"volume":0.13500000536441803},{"timestamp":1742382960000,"open":250.537,"high":250.799,"low":250.537,"close":250.799,"volume":0.035999998450279236},{"timestamp":1742383140000,"open":250.493,"high":250.915,"low":250.493,"close":250.759,"volume":0.1080000028014183},{"timestamp":1742383260000,"open":250.882,"high":250.915,"low":250.671,"close":250.915,"volume":0.09000000357627869},{"timestamp":1742383620000,"open":250.693,"high":250.693,"low":250.693,"close":250.693,"volume":0.017999999225139618},{"timestamp":1742383740000,"open":250.999,"high":250.999,"low":250.759,"close":250.759,"volume":0.035999998450279236},{"timestamp":1742383860000,"open":250.959,"high":250.959,"low":249.871,"close":250.082,"volume":0.09000000357627869},{"timestamp":1742383920000,"open":249.937,"high":250.148,"low":249.748,"close":249.926,"volume":0.12600000202655792},{"timestamp":1742383980000,"open":249.737,"high":249.737,"low":249.737,"close":249.737,"volume":0.017999999225139618},{"timestamp":1742384040000,"open":249.915,"high":250.199,"low":249.726,"close":249.893,"volume":0.09000000357627869},{"timestamp":1742384220000,"open":250.093,"high":250.093,"low":250.093,"close":250.093,"volume":0.017999999225139618},{"timestamp":1742384340000,"open":249.999,"high":250.199,"low":249.882,"close":249.882,"volume":0.06300000101327896},{"timestamp":1742384400000,"open":250.104,"high":250.104,"low":249.882,"close":249.882,"volume":0.035999998450279236},{"timestamp":1742384460000,"open":250.148,"high":250.159,"low":249.904,"close":250.159,"volume":0.05400000140070915},{"timestamp":1742384520000,"open":249.948,"high":249.948,"low":249.948,"close":249.948,"volume":0.017999999225139618},{"timestamp":1742384640000,"open":250.137,"high":250.399,"low":249.915,"close":249.915,"volume":0.18000000715255737},{"timestamp":1742384700000,"open":250.159,"high":250.159,"low":249.882,"close":249.915,"volume":0.2070000022649765},{"timestamp":1742384760000,"open":250.115,"high":250.115,"low":250.115,"close":250.115,"volume":0.017999999225139618},{"timestamp":1742384940000,"open":250.199,"high":250.199,"low":249.871,"close":250.093,"volume":0.05400000140070915},{"timestamp":1742385060000,"open":249.915,"high":250.126,"low":249.915,"close":249.948,"volume":0.05400000140070915},{"timestamp":1742385300000,"open":250.199,"high":250.282,"low":250.126,"close":250.126,"volume":0.05400000140070915},{"timestamp":1742385360000,"open":250.315,"high":250.726,"low":250.071,"close":250.293,"volume":0.3869999945163727},{"timestamp":1742385420000,"open":250.104,"high":250.126,"low":249.871,"close":249.871,"volume":0.17100000381469727},{"timestamp":1742385480000,"open":250.093,"high":250.093,"low":249.926,"close":249.926,"volume":0.035999998450279236},{"timestamp":1742385600000,"open":250.082,"high":250.399,"low":249.882,"close":249.937,"volume":0.27900001406669617},{"timestamp":1742385660000,"open":250.159,"high":250.159,"low":250.159,"close":250.159,"volume":0.017999999225139618},{"timestamp":1742385720000,"open":249.999,"high":249.999,"low":249.999,"close":249.999,"volume":0.017999999225139618},{"timestamp":1742385780000,"open":250.126,"high":250.126,"low":249.959,"close":250.093,"volume":0.05400000140070915},{"timestamp":1742385840000,"open":249.904,"high":250.315,"low":249.682,"close":249.926,"volume":0.1979999989271164},{"timestamp":1742385900000,"open":249.904,"high":249.904,"low":249.759,"close":249.759,"volume":0.027000000700354576},{"timestamp":1742386020000,"open":249.959,"high":249.959,"low":249.671,"close":249.926,"volume":0.09000000357627869},{"timestamp":1742386140000,"open":249.748,"high":249.959,"low":249.271,"close":249.282,"volume":0.11699999868869781},{"timestamp":1742386260000,"open":249.126,"high":249.359,"low":249.104,"close":249.104,"volume":0.06300000101327896},{"timestamp":1742386320000,"open":249.359,"high":249.504,"low":249.093,"close":249.504,"volume":0.1979999989271164},{"timestamp":1742386380000,"open":249.326,"high":249.493,"low":249.148,"close":249.337,"volume":0.0989999994635582},{"timestamp":1742386440000,"open":249.126,"high":249.271,"low":249.126,"close":249.271,"volume":0.035999998450279236},{"timestamp":1742386500000,"open":249.304,"high":249.959,"low":249.304,"close":249.959,"volume":0.15299999713897705},{"timestamp":1742386740000,"open":249.759,"high":249.871,"low":249.759,"close":249.871,"volume":0.035999998450279236},{"timestamp":1742386800000,"open":249.682,"high":249.959,"low":249.682,"close":249.682,"volume":0.05400000140070915},{"timestamp":1742386980000,"open":249.926,"high":250.315,"low":249.915,"close":250.148,"volume":0.14399999380111694},{"timestamp":1742387040000,"open":250.282,"high":250.515,"low":250.282,"close":250.282,"volume":0.05400000140070915},{"timestamp":1742387100000,"open":250.137,"high":250.315,"low":250.071,"close":250.071,"volume":0.12600000202655792},{"timestamp":1742387160000,"open":250.337,"high":250.337,"low":250.159,"close":250.159,"volume":0.035999998450279236},{"timestamp":1742387220000,"open":250.293,"high":250.326,"low":250.104,"close":250.326,"volume":0.05400000140070915},{"timestamp":1742387280000,"open":250.115,"high":250.348,"low":250.093,"close":250.093,"volume":0.05400000140070915},{"timestamp":1742387340000,"open":250.326,"high":250.348,"low":250.071,"close":250.137,"volume":0.07199999690055847},{"timestamp":1742387400000,"open":250.337,"high":250.671,"low":250.071,"close":250.526,"volume":0.16200000047683716},{"timestamp":1742387460000,"open":250.799,"high":250.799,"low":250.559,"close":250.559,"volume":0.035999998450279236},{"timestamp":1742387520000,"open":250.704,"high":250.737,"low":250.515,"close":250.737,"volume":0.05400000140070915},{"timestamp":1742387580000,"open":250.548,"high":250.798,"low":250.548,"close":250.748,"volume":0.04500000178813934},{"timestamp":1742387640000,"open":250.704,"high":250.704,"low":250.559,"close":250.559,"volume":0.027000000700354576},{"timestamp":1742387700000,"open":250.693,"high":250.693,"low":250.693,"close":250.693,"volume":0.017999999225139618},{"timestamp":1742387820000,"open":250.526,"high":250.693,"low":250.515,"close":250.693,"volume":0.07199999690055847},{"timestamp":1742388000000,"open":250.526,"high":250.693,"low":250.526,"close":250.693,"volume":0.035999998450279236},{"timestamp":1742388060000,"open":250.799,"high":250.999,"low":250.282,"close":250.537,"volume":0.25200000405311584},{"timestamp":1742388120000,"open":250.671,"high":250.682,"low":250.082,"close":250.515,"volume":0.18000000715255737},{"timestamp":1742388240000,"open":250.737,"high":250.799,"low":250.493,"close":250.599,"volume":0.14399999380111694},{"timestamp":1742388300000,"open":250.693,"high":250.693,"low":250.559,"close":250.559,"volume":0.035999998450279236},{"timestamp":1742388360000,"open":250.693,"high":250.759,"low":250.504,"close":250.599,"volume":0.1080000028014183},{"timestamp":1742388420000,"open":250.748,"high":250.748,"low":250.471,"close":250.704,"volume":0.05400000140070915},{"timestamp":1742388480000,"open":250.504,"high":250.504,"low":250.504,"close":250.504,"volume":0.017999999225139618},{"timestamp":1742388660000,"open":250.748,"high":250.748,"low":250.493,"close":250.748,"volume":0.09000000357627869},{"timestamp":1742388720000,"open":250.715,"high":250.959,"low":250.715,"close":250.915,"volume":0.1080000028014183},{"timestamp":1742389020000,"open":250.671,"high":250.959,"low":250.671,"close":250.682,"volume":0.16200000047683716},{"timestamp":1742389080000,"open":250.904,"high":250.904,"low":250.759,"close":250.759,"volume":0.035999998450279236},{"timestamp":1742389140000,"open":250.904,"high":251.159,"low":250.882,"close":250.882,"volume":0.05400000140070915},{"timestamp":1742389200000,"open":251.137,"high":251.799,"low":250.915,"close":251.548,"volume":0.3330000042915344},{"timestamp":1742389260000,"open":251.359,"high":251.526,"low":250.926,"close":251.137,"volume":0.16200000047683716},{"timestamp":1742389320000,"open":251.315,"high":251.315,"low":251.071,"close":251.071,"volume":0.035999998450279236},{"timestamp":1742389380000,"open":251.304,"high":251.337,"low":251.115,"close":251.115,"volume":0.07199999690055847},{"timestamp":1742389440000,"open":251.348,"high":251.348,"low":251.115,"close":251.115,"volume":0.07199999690055847},{"timestamp":1742389500000,"open":251.359,"high":251.359,"low":250.671,"close":251.137,"volume":0.14399999380111694},{"timestamp":1742389560000,"open":250.893,"high":251.326,"low":250.893,"close":251.293,"volume":0.12600000202655792},{"timestamp":1742389620000,"open":251.148,"high":251.471,"low":251.148,"close":251.293,"volume":0.05400000140070915},{"timestamp":1742389740000,"open":251.599,"high":251.599,"low":251.326,"close":251.326,"volume":0.04500000178813934},{"timestamp":1742389920000,"open":251.559,"high":251.559,"low":251.293,"close":251.293,"volume":0.035999998450279236},{"timestamp":1742389980000,"open":251.082,"high":251.148,"low":250.871,"close":251.126,"volume":0.09000000357627869},{"timestamp":1742390040000,"open":250.937,"high":251.115,"low":250.893,"close":250.893,"volume":0.05400000140070915},{"timestamp":1742390100000,"open":251.126,"high":251.599,"low":250.926,"close":251.271,"volume":0.3059999942779541},{"timestamp":1742390160000,"open":251.093,"high":251.093,"low":251.093,"close":251.093,"volume":0.017999999225139618},{"timestamp":1742390220000,"open":251.348,"high":251.559,"low":251.071,"close":251.071,"volume":0.0989999994635582},{"timestamp":1742390280000,"open":251.399,"high":251.399,"low":250.948,"close":251.199,"volume":0.2070000022649765},{"timestamp":1742390340000,"open":250.871,"high":251.137,"low":250.871,"close":250.999,"volume":0.09000000357627869},{"timestamp":1742390400000,"open":251.137,"high":251.359,"low":250.999,"close":251.359,"volume":0.09000000357627869},{"timestamp":1742390460000,"open":251.159,"high":251.159,"low":251.159,"close":251.159,"volume":0.017999999225139618},{"timestamp":1742390520000,"open":251.359,"high":251.359,"low":251.137,"close":251.137,"volume":0.04500000178813934},{"timestamp":1742390820000,"open":251.359,"high":251.359,"low":251.359,"close":251.359,"volume":0.017999999225139618},{"timestamp":1742390940000,"open":251.159,"high":251.315,"low":251.159,"close":251.315,"volume":0.035999998450279236},{"timestamp":1742391000000,"open":251.104,"high":251.199,"low":250.937,"close":251.137,"volume":0.1080000028014183},{"timestamp":1742391060000,"open":250.882,"high":251.104,"low":250.882,"close":251.104,"volume":0.035999998450279236},{"timestamp":1742391120000,"open":250.926,"high":251.082,"low":250.926,"close":251.082,"volume":0.035999998450279236},{"timestamp":1742391180000,"open":250.937,"high":250.937,"low":250.937,"close":250.937,"volume":0.017999999225139618},{"timestamp":1742391240000,"open":251.148,"high":251.148,"low":251.082,"close":251.082,"volume":0.027000000700354576},{"timestamp":1742391360000,"open":250.893,"high":250.904,"low":250.704,"close":250.704,"volume":0.07199999690055847},{"timestamp":1742391480000,"open":250.904,"high":251.126,"low":250.715,"close":250.999,"volume":0.13500000536441803},{"timestamp":1742391780000,"open":251.071,"high":251.399,"low":250.937,"close":251.082,"volume":0.12600000202655792},{"timestamp":1742391900000,"open":251.337,"high":251.559,"low":250.871,"close":251.104,"volume":0.1889999955892563},{"timestamp":1742392020000,"open":251.326,"high":251.326,"low":251.104,"close":251.104,"volume":0.035999998450279236},{"timestamp":1742392080000,"open":251.304,"high":251.304,"low":251.199,"close":251.199,"volume":0.035999998450279236},{"timestamp":1742392140000,"open":251.337,"high":251.337,"low":251.337,"close":251.337,"volume":0.017999999225139618},{"timestamp":1742392320000,"open":251.348,"high":251.348,"low":251.199,"close":251.199,"volume":0.027000000700354576},{"timestamp":1742392380000,"open":251.293,"high":251.293,"low":251.071,"close":251.071,"volume":0.035999998450279236},{"timestamp":1742392440000,"open":251.293,"high":251.293,"low":251.293,"close":251.293,"volume":0.017999999225139618},{"timestamp":1742392500000,"open":251.071,"high":251.071,"low":251.071,"close":251.071,"volume":0.017999999225139618},{"timestamp":1742392560000,"open":251.337,"high":251.337,"low":251.337,"close":251.337,"volume":0.017999999225139618},{"timestamp":1742392620000,"open":251.104,"high":251.326,"low":251.104,"close":251.326,"volume":0.035999998450279236},{"timestamp":1742392680000,"open":251.115,"high":251.159,"low":250.871,"close":251.159,"volume":0.07199999690055847},{"timestamp":1742392800000,"open":250.959,"high":251.348,"low":250.715,"close":250.715,"volume":0.1979999989271164},{"timestamp":1742392860000,"open":250.948,"high":250.948,"low":250.948,"close":250.948,"volume":0.017999999225139618},{"timestamp":1742392920000,"open":250.748,"high":250.937,"low":250.726,"close":250.748,"volume":0.0989999994635582},{"timestamp":1742393040000,"open":250.937,"high":251.337,"low":250.693,"close":251.304,"volume":0.14399999380111694},{"timestamp":1742393100000,"open":251.093,"high":251.548,"low":251.093,"close":251.526,"volume":0.14399999380111694},{"timestamp":1742393160000,"open":251.304,"high":251.726,"low":251.304,"close":251.548,"volume":0.07199999690055847},{"timestamp":1742393280000,"open":251.515,"high":251.515,"low":251.282,"close":251.326,"volume":0.07199999690055847},{"timestamp":1742393340000,"open":251.537,"high":251.548,"low":251.348,"close":251.548,"volume":0.09000000357627869},{"timestamp":1742393460000,"open":251.737,"high":251.737,"low":251.548,"close":251.548,"volume":0.035999998450279236},{"timestamp":1742393580000,"open":251.715,"high":251.715,"low":251.482,"close":251.715,"volume":0.09000000357627869},{"timestamp":1742393640000,"open":251.548,"high":251.548,"low":251.548,"close":251.548,"volume":0.017999999225139618},{"timestamp":1742393760000,"open":251.726,"high":251.726,"low":251.726,"close":251.726,"volume":0.017999999225139618},{"timestamp":1742393820000,"open":251.599,"high":251.671,"low":251.599,"close":251.671,"volume":0.035999998450279236},{"timestamp":1742393880000,"open":251.599,"high":251.682,"low":251.599,"close":251.682,"volume":0.035999998450279236},{"timestamp":1742393940000,"open":251.515,"high":251.937,"low":251.482,"close":251.493,"volume":0.22499999403953552},{"timestamp":1742394000000,"open":251.759,"high":251.999,"low":251.471,"close":251.959,"volume":0.2070000022649765},{"timestamp":1742394060000,"open":251.693,"high":251.959,"low":251.271,"close":251.304,"volume":0.12600000202655792},{"timestamp":1742394120000,"open":251.482,"high":251.504,"low":251.326,"close":251.504,"volume":0.05400000140070915},{"timestamp":1742394240000,"open":251.348,"high":251.348,"low":251.348,"close":251.348,"volume":0.017999999225139618},{"timestamp":1742394300000,"open":251.599,"high":251.799,"low":251.337,"close":251.799,"volume":0.09000000357627869},{"timestamp":1742394360000,"open":251.999,"high":251.999,"low":251.748,"close":251.748,"volume":0.07199999690055847},{"timestamp":1742394540000,"open":251.926,"high":251.937,"low":251.926,"close":251.937,"volume":0.027000000700354576},{"timestamp":1742394600000,"open":251.715,"high":252.137,"low":251.715,"close":252.137,"volume":0.07199999690055847},{"timestamp":1742394660000,"open":251.882,"high":252.148,"low":251.871,"close":252.115,"volume":0.18000000715255737},{"timestamp":1742394720000,"open":251.926,"high":252.199,"low":251.926,"close":252.071,"volume":0.04500000178813934},{"timestamp":1742394780000,"open":251.926,"high":252.348,"low":251.926,"close":252.348,"volume":0.05400000140070915},{"timestamp":1742394840000,"open":252.104,"high":252.359,"low":252.071,"close":252.348,"volume":0.15299999713897705},{"timestamp":1742394900000,"open":252.115,"high":252.326,"low":252.115,"close":252.326,"volume":0.035999998450279236},{"timestamp":1742394960000,"open":252.159,"high":252.159,"low":252.159,"close":252.159,"volume":0.017999999225139618},{"timestamp":1742395020000,"open":252.359,"high":252.359,"low":252.326,"close":252.326,"volume":0.035999998450279236},{"timestamp":1742395080000,"open":252.504,"high":252.799,"low":252.348,"close":252.471,"volume":0.16200000047683716},{"timestamp":1742395140000,"open":252.282,"high":252.599,"low":252.071,"close":252.093,"volume":0.27000001072883606},{"timestamp":1742395200000,"open":252.282,"high":252.399,"low":252.071,"close":252.315,"volume":0.17100000381469727},{"timestamp":1742395260000,"open":252.126,"high":252.359,"low":252.071,"close":252.304,"volume":0.15299999713897705},{"timestamp":1742395320000,"open":252.137,"high":252.199,"low":251.304,"close":251.748,"volume":0.2879999876022339},{"timestamp":1742395380000,"open":251.504,"high":251.799,"low":251.504,"close":251.526,"volume":0.17100000381469727},{"timestamp":1742395440000,"open":251.682,"high":251.682,"low":251.599,"close":251.671,"volume":0.05400000140070915},{"timestamp":1742395500000,"open":251.504,"high":251.504,"low":251.504,"close":251.504,"volume":0.017999999225139618},{"timestamp":1742395620000,"open":251.759,"high":251.759,"low":251.559,"close":251.704,"volume":0.05400000140070915},{"timestamp":1742395740000,"open":251.537,"high":251.715,"low":251.293,"close":251.293,"volume":0.1080000028014183},{"timestamp":1742395800000,"open":251.482,"high":251.759,"low":251.348,"close":251.504,"volume":0.12600000202655792},{"timestamp":1742395860000,"open":251.726,"high":251.726,"low":251.537,"close":251.537,"volume":0.035999998450279236},{"timestamp":1742395920000,"open":251.748,"high":251.999,"low":251.537,"close":251.748,"volume":0.15299999713897705},{"timestamp":1742395980000,"open":251.871,"high":252.126,"low":251.682,"close":252.093,"volume":0.09000000357627869},{"timestamp":1742396040000,"open":251.959,"high":251.959,"low":251.959,"close":251.959,"volume":0.017999999225139618},{"timestamp":1742396100000,"open":252.137,"high":252.137,"low":251.159,"close":251.159,"volume":0.24300000071525574},{"timestamp":1742396160000,"open":251.337,"high":251.337,"low":251.093,"close":251.293,"volume":0.05400000140070915},{"timestamp":1742396280000,"open":251.126,"high":251.399,"low":251.082,"close":251.082,"volume":0.12600000202655792},{"timestamp":1742396340000,"open":251.337,"high":251.526,"low":251.271,"close":251.482,"volume":0.12600000202655792},{"timestamp":1742396400000,"open":251.293,"high":251.715,"low":251.293,"close":251.304,"volume":0.14399999380111694},{"timestamp":1742396460000,"open":251.315,"high":251.548,"low":251.315,"close":251.515,"volume":0.12600000202655792},{"timestamp":1742396520000,"open":251.599,"high":251.726,"low":251.199,"close":251.515,"volume":0.12600000202655792},{"timestamp":1742396700000,"open":251.704,"high":251.704,"low":251.282,"close":251.293,"volume":0.12600000202655792},{"timestamp":1742396760000,"open":251.115,"high":251.359,"low":251.115,"close":251.359,"volume":0.035999998450279236},{"timestamp":1742396820000,"open":251.159,"high":251.315,"low":251.126,"close":251.126,"volume":0.05400000140070915},{"timestamp":1742396880000,"open":251.315,"high":251.359,"low":251.126,"close":251.126,"volume":0.07199999690055847},{"timestamp":1742396940000,"open":251.399,"high":251.399,"low":251.104,"close":251.315,"volume":0.05400000140070915},{"timestamp":1742397000000,"open":251.199,"high":251.337,"low":251.199,"close":251.337,"volume":0.035999998450279236},{"timestamp":1742397060000,"open":251.093,"high":251.093,"low":251.093,"close":251.093,"volume":0.017999999225139618},{"timestamp":1742397120000,"open":251.359,"high":251.359,"low":251.199,"close":251.199,"volume":0.04500000178813934},{"timestamp":1742397240000,"open":251.326,"high":251.337,"low":251.199,"close":251.337,"volume":0.05400000140070915},{"timestamp":1742397300000,"open":251.137,"high":251.326,"low":251.104,"close":251.104,"volume":0.05400000140070915},{"timestamp":1742397480000,"open":251.399,"high":251.599,"low":251.071,"close":251.599,"volume":0.1080000028014183},{"timestamp":1742397540000,"open":251.326,"high":251.515,"low":250.471,"close":250.504,"volume":0.296999990940094},{"timestamp":1742397600000,"open":250.715,"high":250.715,"low":250.715,"close":250.715,"volume":0.017999999225139618},{"timestamp":1742397660000,"open":250.537,"high":251.199,"low":250.537,"close":250.904,"volume":0.23399999737739563},{"timestamp":1742397720000,"open":251.115,"high":251.115,"low":250.871,"close":251.115,"volume":0.09000000357627869},{"timestamp":1742397780000,"open":250.999,"high":251.199,"low":250.948,"close":250.948,"volume":0.12600000202655792},{"timestamp":1742397840000,"open":251.071,"high":251.148,"low":250.882,"close":250.999,"volume":0.1080000028014183},{"timestamp":1742397900000,"open":251.159,"high":251.159,"low":250.959,"close":250.999,"volume":0.07199999690055847},{"timestamp":1742398020000,"open":251.071,"high":251.071,"low":250.915,"close":250.915,"volume":0.035999998450279236},{"timestamp":1742398080000,"open":251.104,"high":251.199,"low":250.959,"close":251.199,"volume":0.05400000140070915},{"timestamp":1742398140000,"open":250.926,"high":251.159,"low":250.882,"close":251.159,"volume":0.08100000023841858},{"timestamp":1742398200000,"open":250.915,"high":251.159,"low":250.915,"close":250.959,"volume":0.05400000140070915},{"timestamp":1742398260000,"open":251.159,"high":251.159,"low":250.999,"close":250.999,"volume":0.08100000023841858},{"timestamp":1742398320000,"open":251.159,"high":251.359,"low":251.148,"close":251.148,"volume":0.05400000140070915},{"timestamp":1742398380000,"open":251.315,"high":251.315,"low":250.737,"close":250.937,"volume":0.07199999690055847},{"timestamp":1742398560000,"open":250.748,"high":250.999,"low":250.748,"close":250.799,"volume":0.09000000357627869},{"timestamp":1742398620000,"open":250.937,"high":250.937,"low":250.759,"close":250.759,"volume":0.04500000178813934},{"timestamp":1742398680000,"open":250.882,"high":250.948,"low":250.693,"close":250.748,"volume":0.1080000028014183},{"timestamp":1742398800000,"open":250.871,"high":250.948,"low":250.671,"close":250.759,"volume":0.15299999713897705},{"timestamp":1742398860000,"open":250.999,"high":250.999,"low":250.693,"close":250.893,"volume":0.09000000357627869},{"timestamp":1742398920000,"open":250.737,"high":251.199,"low":250.737,"close":251.199,"volume":0.12600000202655792},{"timestamp":1742398980000,"open":250.926,"high":251.199,"low":250.915,"close":250.915,"volume":0.09000000357627869},{"timestamp":1742399100000,"open":250.999,"high":250.999,"low":250.748,"close":250.748,"volume":0.08100000023841858},{"timestamp":1742399160000,"open":250.999,"high":250.999,"low":250.671,"close":250.759,"volume":0.14399999380111694},{"timestamp":1742399220000,"open":250.937,"high":250.999,"low":250.799,"close":250.999,"volume":0.05400000140070915},{"timestamp":1742399280000,"open":250.893,"high":250.999,"low":250.671,"close":250.871,"volume":0.12600000202655792},{"timestamp":1742399340000,"open":250.704,"high":250.999,"low":250.704,"close":250.737,"volume":0.09000000357627869},{"timestamp":1742399400000,"open":250.999,"high":250.999,"low":250.693,"close":250.759,"volume":0.2160000056028366},{"timestamp":1742399580000,"open":250.871,"high":250.871,"low":250.671,"close":250.671,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":250.904,"high":250.904,"low":250.748,"close":250.748,"volume":0.035999998450279236},{"timestamp":1742399700000,"open":250.948,"high":250.948,"low":250.737,"close":250.915,"volume":0.09000000357627869},{"timestamp":1742399880000,"open":250.671,"high":250.926,"low":250.671,"close":250.926,"volume":0.035999998450279236},{"timestamp":1742399940000,"open":250.693,"high":250.948,"low":250.693,"close":250.748,"volume":0.05400000140070915},{"timestamp":1742400000000,"open":250.904,"high":250.959,"low":250.504,"close":250.693,"volume":0.0989999994635582},{"timestamp":1742400060000,"open":250.599,"high":250.799,"low":250.471,"close":250.599,"volume":0.13500000536441803},{"timestamp":1742400120000,"open":250.715,"high":251.104,"low":250.471,"close":250.948,"volume":0.1979999989271164},{"timestamp":1742400180000,"open":250.704,"high":250.704,"low":250.704,"close":250.704,"volume":0.017999999225139618},{"timestamp":1742400240000,"open":250.904,"high":250.904,"low":250.715,"close":250.893,"volume":0.05400000140070915},{"timestamp":1742400300000,"open":250.937,"high":250.937,"low":250.799,"close":250.871,"volume":0.04500000178813934},{"timestamp":1742400480000,"open":250.726,"high":250.726,"low":250.726,"close":250.726,"volume":0.017999999225139618},{"timestamp":1742400540000,"open":250.893,"high":250.893,"low":250.893,"close":250.893,"volume":0.017999999225139618},{"timestamp":1742400600000,"open":250.704,"high":250.937,"low":250.704,"close":250.937,"volume":0.035999998450279236},{"timestamp":1742400660000,"open":250.704,"high":250.704,"low":250.704,"close":250.704,"volume":0.017999999225139618},{"timestamp":1742400720000,"open":250.937,"high":250.937,"low":250.715,"close":250.715,"volume":0.035999998450279236},{"timestamp":1742400780000,"open":250.999,"high":250.999,"low":250.482,"close":250.482,"volume":0.09000000357627869},{"timestamp":1742400840000,"open":250.737,"high":250.737,"low":250.537,"close":250.704,"volume":0.05400000140070915},{"timestamp":1742400960000,"open":250.471,"high":250.682,"low":250.471,"close":250.682,"volume":0.035999998450279236},{"timestamp":1742401020000,"open":250.482,"high":250.704,"low":250.482,"close":250.493,"volume":0.05400000140070915},{"timestamp":1742401080000,"open":250.748,"high":250.748,"low":250.599,"close":250.599,"volume":0.035999998450279236},{"timestamp":1742401200000,"open":250.693,"high":250.693,"low":250.693,"close":250.693,"volume":0.017999999225139618},{"timestamp":1742401260000,"open":250.515,"high":250.948,"low":250.515,"close":250.704,"volume":0.12600000202655792},{"timestamp":1742401320000,"open":250.999,"high":250.999,"low":250.715,"close":250.937,"volume":0.06300000101327896},{"timestamp":1742401380000,"open":250.726,"high":251.348,"low":250.682,"close":250.682,"volume":0.34200000762939453},{"timestamp":1742401440000,"open":250.893,"high":250.915,"low":250.715,"close":250.715,"volume":0.07199999690055847},{"timestamp":1742401500000,"open":250.893,"high":250.893,"low":250.704,"close":250.704,"volume":0.035999998450279236},{"timestamp":1742401620000,"open":250.959,"high":250.959,"low":250.715,"close":250.715,"volume":0.1080000028014183},{"timestamp":1742401680000,"open":250.893,"high":251.082,"low":250.682,"close":250.999,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":250.799,"high":250.937,"low":250.693,"close":250.715,"volume":0.09000000357627869}]