[{"timestamp":1742391000000,"open":254.454,"high":255.254,"low":252.734,"close":252.734,"volume":1.4427000284194946},{"timestamp":1742391060000,"open":252.754,"high":254.024,"low":252.734,"close":254.024,"volume":0.12269999831914902},{"timestamp":1742391120000,"open":254.024,"high":254.404,"low":254.024,"close":254.404,"volume":0.36000001430511475},{"timestamp":1742391180000,"open":254.454,"high":254.454,"low":254.454,"close":254.454,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":254.454,"high":254.704,"low":254.454,"close":254.704,"volume":0.241799995303154},{"timestamp":1742391300000,"open":254.864,"high":254.864,"low":254.864,"close":254.864,"volume":0.36000001430511475},{"timestamp":1742391360000,"open":254.864,"high":255.134,"low":254.864,"close":255.134,"volume":0.3617999851703644},{"timestamp":1742391420000,"open":255.194,"high":255.944,"low":255.194,"close":255.944,"volume":0.8427000045776367},{"timestamp":1742391480000,"open":255.894,"high":255.894,"low":255.894,"close":255.894,"volume":0.8399999737739563},{"timestamp":1742391540000,"open":255.894,"high":255.894,"low":255.894,"close":255.894,"volume":0.36000001430511475},{"timestamp":1742391600000,"open":255.894,"high":255.894,"low":255.894,"close":255.894,"volume":0.23999999463558197},{"timestamp":1742391660000,"open":255.424,"high":255.434,"low":255.424,"close":255.434,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":255.434,"high":255.434,"low":255.434,"close":255.434,"volume":0.36000001430511475},{"timestamp":1742391780000,"open":255.434,"high":255.434,"low":255.424,"close":255.424,"volume":0.6000000238418579},{"timestamp":1742391840000,"open":255.424,"high":255.424,"low":255.424,"close":255.424,"volume":0.11999999731779099},{"timestamp":1742391900000,"open":255.424,"high":255.424,"low":255.424,"close":255.424,"volume":0.11999999731779099},{"timestamp":1742391960000,"open":255.494,"high":255.494,"low":255.424,"close":255.424,"volume":0.24089999496936798},{"timestamp":1742392020000,"open":255.454,"high":255.454,"low":255.434,"close":255.434,"volume":0.23999999463558197},{"timestamp":1742392080000,"open":255.464,"high":255.704,"low":255.434,"close":255.704,"volume":0.8417999744415283},{"timestamp":1742392140000,"open":255.704,"high":255.934,"low":255.704,"close":255.704,"volume":0.47999998927116394},{"timestamp":1742392200000,"open":255.704,"high":255.704,"low":255.704,"close":255.704,"volume":0.23999999463558197},{"timestamp":1742392260000,"open":255.704,"high":255.704,"low":255.704,"close":255.704,"volume":0.36000001430511475},{"timestamp":1742392320000,"open":255.754,"high":255.754,"low":255.704,"close":255.704,"volume":0.23999999463558197},{"timestamp":1742392380000,"open":255.704,"high":255.704,"low":255.704,"close":255.704,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":255.704,"high":255.704,"low":255.434,"close":255.434,"volume":0.33000001311302185},{"timestamp":1742392500000,"open":255.434,"high":255.444,"low":255.434,"close":255.434,"volume":0.5699999928474426},{"timestamp":1742392560000,"open":255.434,"high":255.434,"low":255.434,"close":255.434,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":255.434,"high":255.434,"low":254.284,"close":254.284,"volume":0.8100000023841858},{"timestamp":1742392740000,"open":254.284,"high":255.034,"low":254.284,"close":254.284,"volume":0.47999998927116394},{"timestamp":1742392800000,"open":255.034,"high":255.144,"low":255.034,"close":255.144,"volume":0.121799997985363},{"timestamp":1742392860000,"open":255.154,"high":255.274,"low":255.154,"close":255.154,"volume":0.48089998960494995},{"timestamp":1742392980000,"open":255.144,"high":255.144,"low":255.144,"close":255.144,"volume":0.36000001430511475},{"timestamp":1742393040000,"open":254.844,"high":254.844,"low":254.844,"close":254.844,"volume":0.23999999463558197},{"timestamp":1742393160000,"open":254.424,"high":254.424,"low":254.424,"close":254.424,"volume":0.11999999731779099},{"timestamp":1742393220000,"open":254.664,"high":254.664,"low":254.664,"close":254.664,"volume":0.23999999463558197},{"timestamp":1742393280000,"open":254.764,"high":254.764,"low":254.764,"close":254.764,"volume":0.11999999731779099},{"timestamp":1742393340000,"open":254.774,"high":255.154,"low":254.424,"close":255.154,"volume":0.570900022983551},{"timestamp":1742393400000,"open":254.424,"high":255.114,"low":254.424,"close":255.114,"volume":0.9609000086784363},{"timestamp":1742393460000,"open":255.114,"high":255.114,"low":254.424,"close":254.424,"volume":0.47999998927116394},{"timestamp":1742393520000,"open":254.564,"high":255.004,"low":254.424,"close":254.994,"volume":0.7208999991416931},{"timestamp":1742393580000,"open":254.994,"high":255.134,"low":254.424,"close":255.124,"volume":0.9617999792098999},{"timestamp":1742393640000,"open":255.134,"high":255.174,"low":255.124,"close":255.144,"volume":0.8435999751091003},{"timestamp":1742393700000,"open":255.154,"high":255.174,"low":255.144,"close":255.174,"volume":0.24089999496936798},{"timestamp":1742393760000,"open":255.254,"high":255.254,"low":255.234,"close":255.234,"volume":0.36090001463890076},{"timestamp":1742393820000,"open":255.234,"high":255.234,"low":255.234,"close":255.234,"volume":0.36000001430511475},{"timestamp":1742393880000,"open":255.234,"high":255.234,"low":255.234,"close":255.234,"volume":0.23999999463558197},{"timestamp":1742393940000,"open":255.234,"high":255.234,"low":255.234,"close":255.234,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":255.244,"high":255.414,"low":255.244,"close":255.254,"volume":0.121799997985363},{"timestamp":1742394060000,"open":255.254,"high":255.414,"low":255.254,"close":255.364,"volume":0.7200000286102295},{"timestamp":1742394120000,"open":255.414,"high":255.434,"low":255.414,"close":255.434,"volume":0.48179998993873596},{"timestamp":1742394180000,"open":255.444,"high":255.824,"low":255.444,"close":255.704,"volume":0.9617999792098999},{"timestamp":1742394360000,"open":255.994,"high":255.994,"low":255.994,"close":255.994,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":255.864,"high":255.864,"low":255.864,"close":255.864,"volume":0.36000001430511475},{"timestamp":1742394480000,"open":255.864,"high":255.994,"low":255.864,"close":255.864,"volume":0.24089999496936798},{"timestamp":1742394540000,"open":255.864,"high":255.864,"low":255.704,"close":255.704,"volume":0.44999998807907104},{"timestamp":1742394600000,"open":255.704,"high":255.704,"low":255.704,"close":255.704,"volume":0.23999999463558197},{"timestamp":1742394660000,"open":255.714,"high":255.714,"low":255.704,"close":255.704,"volume":0.24089999496936798},{"timestamp":1742394720000,"open":255.704,"high":255.704,"low":255.704,"close":255.704,"volume":0.23999999463558197},{"timestamp":1742394780000,"open":255.704,"high":255.704,"low":255.564,"close":255.564,"volume":0.47999998927116394},{"timestamp":1742394840000,"open":255.564,"high":255.564,"low":255.564,"close":255.564,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":255.564,"high":255.614,"low":255.564,"close":255.614,"volume":0.24089999496936798},{"timestamp":1742394960000,"open":255.614,"high":255.614,"low":255.614,"close":255.614,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":255.554,"high":255.554,"low":255.554,"close":255.554,"volume":0.36000001430511475},{"timestamp":1742395080000,"open":255.554,"high":255.554,"low":255.554,"close":255.554,"volume":0.11999999731779099},{"timestamp":1742395140000,"open":255.554,"high":255.554,"low":255.384,"close":255.394,"volume":0.7200000286102295},{"timestamp":1742395200000,"open":255.394,"high":255.394,"low":255.394,"close":255.394,"volume":0.11999999731779099},{"timestamp":1742395260000,"open":255.394,"high":255.394,"low":255.394,"close":255.394,"volume":0.11999999731779099},{"timestamp":1742395440000,"open":255.394,"high":255.394,"low":255.314,"close":255.324,"volume":0.6008999943733215},{"timestamp":1742395500000,"open":255.324,"high":255.334,"low":255.324,"close":255.334,"volume":0.48089998960494995},{"timestamp":1742395560000,"open":255.334,"high":255.334,"low":255.314,"close":255.314,"volume":0.23999999463558197},{"timestamp":1742395620000,"open":255.344,"high":255.344,"low":255.314,"close":255.314,"volume":0.24089999496936798},{"timestamp":1742395680000,"open":255.374,"high":255.374,"low":255.374,"close":255.374,"volume":0.47999998927116394},{"timestamp":1742395740000,"open":255.374,"high":255.534,"low":255.374,"close":255.534,"volume":0.36000001430511475},{"timestamp":1742395800000,"open":255.534,"high":255.534,"low":255.464,"close":255.464,"volume":0.23999999463558197},{"timestamp":1742395860000,"open":255.534,"high":255.534,"low":255.534,"close":255.534,"volume":0.11999999731779099},{"timestamp":1742395980000,"open":255.534,"high":255.534,"low":255.534,"close":255.534,"volume":0.23999999463558197},{"timestamp":1742396040000,"open":255.534,"high":255.534,"low":255.374,"close":255.374,"volume":0.5400000214576721},{"timestamp":1742396100000,"open":255.374,"high":255.374,"low":255.374,"close":255.374,"volume":0.23999999463558197},{"timestamp":1742396160000,"open":255.354,"high":255.354,"low":255.354,"close":255.354,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":255.354,"high":255.354,"low":255.354,"close":255.354,"volume":0.11999999731779099},{"timestamp":1742396280000,"open":255.354,"high":255.374,"low":255.354,"close":255.374,"volume":0.6000000238418579},{"timestamp":1742396340000,"open":255.354,"high":255.594,"low":255.354,"close":255.374,"volume":0.6000000238418579},{"timestamp":1742396400000,"open":255.554,"high":255.554,"low":255.374,"close":255.554,"volume":0.7208999991416931},{"timestamp":1742396460000,"open":255.434,"high":255.574,"low":255.434,"close":255.574,"volume":0.36000001430511475},{"timestamp":1742396520000,"open":255.434,"high":255.764,"low":255.434,"close":255.764,"volume":0.6000000238418579},{"timestamp":1742396580000,"open":255.624,"high":255.624,"low":255.624,"close":255.624,"volume":0.23999999463558197},{"timestamp":1742396640000,"open":255.624,"high":255.624,"low":255.624,"close":255.624,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":255.754,"high":255.934,"low":255.624,"close":255.684,"volume":0.6909000277519226},{"timestamp":1742397060000,"open":255.734,"high":255.734,"low":255.624,"close":255.734,"volume":0.48089998960494995},{"timestamp":1742397180000,"open":255.734,"high":255.734,"low":255.734,"close":255.734,"volume":0.11999999731779099},{"timestamp":1742397240000,"open":255.734,"high":255.734,"low":255.734,"close":255.734,"volume":0.23999999463558197},{"timestamp":1742397360000,"open":255.574,"high":255.684,"low":255.574,"close":255.684,"volume":0.120899997651577},{"timestamp":1742397420000,"open":255.574,"high":255.574,"low":254.974,"close":255.464,"volume":0.9599999785423279},{"timestamp":1742397480000,"open":255.464,"high":255.464,"low":255.334,"close":255.334,"volume":0.8399999737739563},{"timestamp":1742397540000,"open":255.334,"high":255.334,"low":255.334,"close":255.334,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":255.314,"high":255.314,"low":254.754,"close":255.134,"volume":0.6000000238418579},{"timestamp":1742397660000,"open":255.134,"high":255.214,"low":255.134,"close":255.214,"volume":0.36090001463890076},{"timestamp":1742397720000,"open":255.214,"high":255.214,"low":255.204,"close":255.204,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":255.214,"high":255.214,"low":255.204,"close":255.204,"volume":0.120899997651577},{"timestamp":1742397840000,"open":255.164,"high":255.164,"low":255.084,"close":255.084,"volume":0.23999999463558197},{"timestamp":1742397900000,"open":255.084,"high":255.134,"low":255.084,"close":255.134,"volume":0.23999999463558197},{"timestamp":1742398080000,"open":255.154,"high":255.154,"low":255.154,"close":255.154,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":255.184,"high":255.334,"low":255.184,"close":255.204,"volume":0.5699999928474426},{"timestamp":1742398200000,"open":255.204,"high":255.334,"low":255.204,"close":255.204,"volume":0.47999998927116394},{"timestamp":1742398320000,"open":255.214,"high":255.214,"low":255.214,"close":255.214,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":255.344,"high":255.344,"low":255.334,"close":255.334,"volume":0.48089998960494995},{"timestamp":1742398440000,"open":255.334,"high":255.334,"low":255.334,"close":255.334,"volume":0.23999999463558197},{"timestamp":1742398740000,"open":255.334,"high":255.334,"low":255.334,"close":255.334,"volume":0.23999999463558197},{"timestamp":1742398800000,"open":255.344,"high":255.344,"low":255.344,"close":255.344,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":255.354,"high":255.504,"low":255.354,"close":255.404,"volume":0.7200000286102295},{"timestamp":1742398980000,"open":255.404,"high":255.404,"low":255.404,"close":255.404,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":255.394,"high":255.394,"low":255.394,"close":255.394,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":255.394,"high":255.394,"low":255.394,"close":255.394,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":255.394,"high":255.394,"low":255.394,"close":255.394,"volume":0.11999999731779099},{"timestamp":1742399280000,"open":255.394,"high":255.514,"low":255.394,"close":255.404,"volume":0.7200000286102295},{"timestamp":1742399340000,"open":255.474,"high":255.534,"low":255.474,"close":255.534,"volume":0.36090001463890076},{"timestamp":1742399400000,"open":255.614,"high":255.624,"low":255.614,"close":255.624,"volume":0.7208999991416931},{"timestamp":1742399460000,"open":255.624,"high":255.624,"low":255.624,"close":255.624,"volume":0.23999999463558197},{"timestamp":1742399520000,"open":255.624,"high":255.714,"low":255.624,"close":255.714,"volume":0.6000000238418579},{"timestamp":1742399580000,"open":255.714,"high":255.834,"low":255.714,"close":255.834,"volume":0.47999998927116394},{"timestamp":1742399640000,"open":255.864,"high":255.924,"low":255.864,"close":255.924,"volume":0.6008999943733215},{"timestamp":1742399700000,"open":255.924,"high":255.924,"low":255.884,"close":255.884,"volume":0.47999998927116394},{"timestamp":1742399760000,"open":255.884,"high":255.884,"low":255.794,"close":255.794,"volume":0.47999998927116394},{"timestamp":1742399820000,"open":255.804,"high":255.804,"low":255.564,"close":255.754,"volume":0.33180001378059387},{"timestamp":1742399880000,"open":255.764,"high":255.764,"low":255.764,"close":255.764,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":255.764,"high":255.764,"low":255.764,"close":255.764,"volume":0.11999999731779099},{"timestamp":1742400000000,"open":255.764,"high":255.774,"low":255.764,"close":255.764,"volume":0.48089998960494995},{"timestamp":1742400120000,"open":255.784,"high":255.784,"low":255.784,"close":255.784,"volume":0.11999999731779099},{"timestamp":1742400180000,"open":255.784,"high":255.784,"low":255.784,"close":255.784,"volume":0.11999999731779099},{"timestamp":1742400240000,"open":255.784,"high":255.914,"low":255.784,"close":255.914,"volume":0.48089998960494995},{"timestamp":1742400360000,"open":255.954,"high":255.954,"low":255.954,"close":255.954,"volume":0.23999999463558197},{"timestamp":1742400420000,"open":255.864,"high":255.864,"low":255.754,"close":255.824,"volume":0.33000001311302185},{"timestamp":1742400480000,"open":255.834,"high":255.854,"low":255.834,"close":255.854,"volume":0.48089998960494995},{"timestamp":1742400540000,"open":255.854,"high":255.874,"low":255.754,"close":255.754,"volume":0.6000000238418579},{"timestamp":1742400720000,"open":255.754,"high":255.764,"low":255.754,"close":255.764,"volume":0.36000001430511475},{"timestamp":1742400780000,"open":255.714,"high":255.714,"low":255.714,"close":255.714,"volume":0.23999999463558197},{"timestamp":1742400840000,"open":255.624,"high":255.624,"low":255.554,"close":255.554,"volume":0.44999998807907104},{"timestamp":1742400960000,"open":255.554,"high":255.554,"low":255.554,"close":255.554,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":255.554,"high":255.564,"low":255.344,"close":255.524,"volume":1.0499999523162842},{"timestamp":1742401260000,"open":255.524,"high":255.594,"low":255.524,"close":255.554,"volume":0.48179998993873596},{"timestamp":1742401320000,"open":255.564,"high":255.594,"low":255.554,"close":255.594,"volume":0.47999998927116394},{"timestamp":1742401380000,"open":255.604,"high":255.604,"low":255.604,"close":255.604,"volume":0.11999999731779099},{"timestamp":1742401440000,"open":255.604,"high":255.604,"low":255.524,"close":255.524,"volume":0.8409000039100647},{"timestamp":1742401500000,"open":255.644,"high":255.644,"low":255.524,"close":255.524,"volume":0.6008999943733215},{"timestamp":1742401560000,"open":255.524,"high":255.524,"low":255.524,"close":255.524,"volume":0.23999999463558197},{"timestamp":1742401680000,"open":255.554,"high":255.554,"low":255.554,"close":255.554,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":255.684,"high":255.684,"low":255.614,"close":255.684,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":255.754,"high":255.854,"low":255.754,"close":255.824,"volume":0.8409000039100647},{"timestamp":1742401860000,"open":255.824,"high":255.824,"low":255.784,"close":255.784,"volume":0.23999999463558197},{"timestamp":1742401920000,"open":255.784,"high":255.784,"low":255.784,"close":255.784,"volume":0.23999999463558197},{"timestamp":1742401980000,"open":255.784,"high":255.824,"low":255.784,"close":255.784,"volume":0.8399999737739563},{"timestamp":1742402040000,"open":255.784,"high":255.894,"low":255.784,"close":255.894,"volume":0.36090001463890076},{"timestamp":1742402100000,"open":255.894,"high":255.894,"low":255.894,"close":255.894,"volume":1.0800000429153442},{"timestamp":1742402160000,"open":256.024,"high":256.024,"low":255.884,"close":255.884,"volume":0.6000000238418579},{"timestamp":1742402220000,"open":255.924,"high":255.924,"low":255.924,"close":255.924,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":255.924,"high":255.924,"low":255.924,"close":255.924,"volume":0.11999999731779099},{"timestamp":1742402400000,"open":255.924,"high":255.924,"low":255.924,"close":255.924,"volume":0.47999998927116394},{"timestamp":1742402460000,"open":255.924,"high":255.924,"low":255.884,"close":255.884,"volume":0.33000001311302185},{"timestamp":1742402520000,"open":255.884,"high":256.004,"low":255.884,"close":255.904,"volume":0.24089999496936798},{"timestamp":1742402580000,"open":255.904,"high":255.904,"low":255.884,"close":255.884,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":255.884,"high":255.884,"low":255.884,"close":255.884,"volume":0.11999999731779099},{"timestamp":1742402700000,"open":255.884,"high":255.884,"low":255.884,"close":255.884,"volume":0.11999999731779099},{"timestamp":1742402760000,"open":255.884,"high":255.884,"low":255.884,"close":255.884,"volume":0.11999999731779099},{"timestamp":1742403120000,"open":255.884,"high":255.884,"low":255.884,"close":255.884,"volume":0.11999999731779099},{"timestamp":1742403240000,"open":255.884,"high":255.884,"low":255.884,"close":255.884,"volume":0.11999999731779099},{"timestamp":1742403300000,"open":255.884,"high":255.884,"low":255.884,"close":255.884,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":255.784,"high":255.784,"low":255.554,"close":255.624,"volume":0.9599999785423279},{"timestamp":1742403420000,"open":255.624,"high":255.624,"low":255.504,"close":255.504,"volume":0.8399999737739563},{"timestamp":1742403480000,"open":255.404,"high":255.504,"low":255.404,"close":255.464,"volume":0.36090001463890076},{"timestamp":1742403540000,"open":255.464,"high":255.464,"low":255.464,"close":255.464,"volume":0.23999999463558197},{"timestamp":1742403600000,"open":255.364,"high":255.384,"low":255.354,"close":255.384,"volume":0.6008999943733215},{"timestamp":1742403660000,"open":255.384,"high":255.444,"low":255.384,"close":255.384,"volume":0.24089999496936798},{"timestamp":1742403720000,"open":255.384,"high":255.454,"low":255.304,"close":255.304,"volume":1.2609000205993652},{"timestamp":1742403780000,"open":255.254,"high":255.254,"low":255.174,"close":255.174,"volume":0.8399999737739563},{"timestamp":1742403900000,"open":255.174,"high":255.174,"low":255.064,"close":255.064,"volume":0.9300000071525574},{"timestamp":1742403960000,"open":255.064,"high":255.084,"low":255.064,"close":255.084,"volume":0.36090001463890076},{"timestamp":1742404080000,"open":255.064,"high":255.064,"low":255.064,"close":255.064,"volume":0.23999999463558197},{"timestamp":1742404140000,"open":255.034,"high":255.034,"low":254.904,"close":254.904,"volume":1.0800000429153442},{"timestamp":1742404200000,"open":254.904,"high":254.904,"low":254.884,"close":254.884,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":254.884,"high":254.884,"low":254.884,"close":254.884,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":254.884,"high":254.954,"low":254.814,"close":254.814,"volume":0.7200000286102295},{"timestamp":1742404380000,"open":254.814,"high":254.814,"low":254.784,"close":254.784,"volume":0.23999999463558197},{"timestamp":1742404440000,"open":254.694,"high":254.694,"low":254.694,"close":254.694,"volume":0.11999999731779099},{"timestamp":1742404500000,"open":254.694,"high":254.694,"low":254.694,"close":254.694,"volume":0.11999999731779099},{"timestamp":1742404560000,"open":254.694,"high":254.694,"low":254.354,"close":254.514,"volume":0.7200000286102295},{"timestamp":1742404620000,"open":254.514,"high":254.584,"low":254.514,"close":254.584,"volume":0.47999998927116394},{"timestamp":1742404680000,"open":254.534,"high":254.534,"low":254.534,"close":254.534,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":254.614,"high":254.624,"low":254.614,"close":254.624,"volume":0.7200000286102295},{"timestamp":1742404800000,"open":254.624,"high":254.624,"low":254.534,"close":254.534,"volume":0.47999998927116394},{"timestamp":1742404860000,"open":254.534,"high":254.534,"low":254.534,"close":254.534,"volume":0.8399999737739563},{"timestamp":1742404920000,"open":254.534,"high":254.554,"low":254.534,"close":254.554,"volume":0.6000000238418579},{"timestamp":1742404980000,"open":254.554,"high":254.554,"low":254.534,"close":254.534,"volume":1.0800000429153442},{"timestamp":1742405100000,"open":254.464,"high":254.524,"low":254.464,"close":254.464,"volume":0.6000000238418579},{"timestamp":1742405160000,"open":254.444,"high":254.524,"low":254.444,"close":254.464,"volume":0.47999998927116394},{"timestamp":1742405220000,"open":254.524,"high":254.524,"low":254.464,"close":254.464,"volume":0.23999999463558197},{"timestamp":1742405280000,"open":254.474,"high":254.474,"low":254.474,"close":254.474,"volume":0.23999999463558197},{"timestamp":1742405340000,"open":254.464,"high":254.464,"low":254.364,"close":254.364,"volume":0.7200000286102295},{"timestamp":1742405400000,"open":254.364,"high":254.464,"low":254.364,"close":254.374,"volume":0.9599999785423279},{"timestamp":1742405520000,"open":254.374,"high":254.404,"low":254.374,"close":254.404,"volume":0.7200000286102295},{"timestamp":1742405580000,"open":254.394,"high":254.464,"low":254.394,"close":254.464,"volume":0.24089999496936798},{"timestamp":1742405640000,"open":254.394,"high":254.464,"low":254.394,"close":254.464,"volume":0.23999999463558197},{"timestamp":1742405700000,"open":254.594,"high":254.594,"low":254.564,"close":254.564,"volume":0.7200000286102295},{"timestamp":1742405760000,"open":254.564,"high":254.654,"low":254.564,"close":254.654,"volume":0.36000001430511475},{"timestamp":1742405820000,"open":254.694,"high":254.694,"low":254.694,"close":254.694,"volume":0.23999999463558197},{"timestamp":1742405880000,"open":254.654,"high":254.654,"low":254.654,"close":254.654,"volume":0.11999999731779099},{"timestamp":1742405940000,"open":254.684,"high":254.904,"low":254.654,"close":254.904,"volume":0.8417999744415283},{"timestamp":1742406000000,"open":254.914,"high":254.914,"low":254.834,"close":254.834,"volume":0.120899997651577},{"timestamp":1742406060000,"open":254.834,"high":254.834,"low":254.834,"close":254.834,"volume":0.11999999731779099},{"timestamp":1742406120000,"open":254.834,"high":254.834,"low":254.354,"close":254.674,"volume":0.9300000071525574},{"timestamp":1742406180000,"open":254.594,"high":254.644,"low":254.594,"close":254.644,"volume":0.23999999463558197},{"timestamp":1742406300000,"open":254.644,"high":254.644,"low":254.644,"close":254.644,"volume":0.7200000286102295},{"timestamp":1742406360000,"open":254.644,"high":254.644,"low":254.394,"close":254.394,"volume":1.1699999570846558},{"timestamp":1742406420000,"open":254.394,"high":254.484,"low":254.394,"close":254.484,"volume":0.6000000238418579},{"timestamp":1742406480000,"open":254.414,"high":254.414,"low":254.254,"close":254.254,"volume":0.8100000023841858},{"timestamp":1742406540000,"open":254.194,"high":254.194,"low":254.184,"close":254.184,"volume":0.6000000238418579},{"timestamp":1742406600000,"open":254.194,"high":254.194,"low":254.194,"close":254.194,"volume":0.11999999731779099},{"timestamp":1742406660000,"open":254.224,"high":254.374,"low":254.224,"close":254.254,"volume":0.7208999991416931},{"timestamp":1742406720000,"open":254.314,"high":254.314,"low":254.314,"close":254.314,"volume":0.11999999731779099},{"timestamp":1742406780000,"open":254.254,"high":254.254,"low":254.254,"close":254.254,"volume":0.11999999731779099},{"timestamp":1742406900000,"open":254.254,"high":254.254,"low":254.254,"close":254.254,"volume":0.47999998927116394},{"timestamp":1742406960000,"open":254.254,"high":254.254,"low":254.254,"close":254.254,"volume":0.36000001430511475},{"timestamp":1742407080000,"open":254.254,"high":254.254,"low":254.254,"close":254.254,"volume":0.23999999463558197},{"timestamp":1742407140000,"open":254.254,"high":254.254,"low":254.254,"close":254.254,"volume":0.11999999731779099},{"timestamp":1742407200000,"open":254.174,"high":254.477,"low":253.744,"close":254.354,"volume":1.8080999851226807},{"timestamp":1742407260000,"open":254.354,"high":254.354,"low":254.124,"close":254.124,"volume":0.6000000238418579},{"timestamp":1742407320000,"open":254.244,"high":254.784,"low":254.244,"close":254.474,"volume":0.483599990606308},{"timestamp":1742407380000,"open":254.514,"high":254.814,"low":254.514,"close":254.814,"volume":0.8435999751091003},{"timestamp":1742407440000,"open":254.824,"high":254.824,"low":254.824,"close":254.824,"volume":0.23999999463558197},{"timestamp":1742407500000,"open":254.824,"high":254.824,"low":254.654,"close":254.654,"volume":1.1699999570846558},{"timestamp":1742407560000,"open":254.654,"high":254.654,"low":254.654,"close":254.654,"volume":0.6000000238418579},{"timestamp":1742407620000,"open":254.654,"high":254.744,"low":254.654,"close":254.654,"volume":2.0109000205993652},{"timestamp":1742407680000,"open":254.654,"high":254.714,"low":254.654,"close":254.654,"volume":0.47999998927116394},{"timestamp":1742407740000,"open":254.644,"high":254.714,"low":254.644,"close":254.714,"volume":0.121799997985363},{"timestamp":1742407800000,"open":254.774,"high":254.814,"low":254.774,"close":254.814,"volume":0.24269999563694},{"timestamp":1742407860000,"open":254.884,"high":254.954,"low":254.874,"close":254.954,"volume":0.7226999998092651},{"timestamp":1742407920000,"open":254.954,"high":254.964,"low":254.954,"close":254.964,"volume":0.36000001430511475},{"timestamp":1742407980000,"open":254.964,"high":254.974,"low":254.864,"close":254.864,"volume":0.6018000245094299},{"timestamp":1742408040000,"open":254.864,"high":254.864,"low":254.744,"close":254.754,"volume":0.6608999967575073},{"timestamp":1742408100000,"open":254.814,"high":254.814,"low":254.754,"close":254.754,"volume":0.48089998960494995},{"timestamp":1742408160000,"open":254.814,"high":254.824,"low":254.814,"close":254.824,"volume":0.24089999496936798},{"timestamp":1742408220000,"open":254.824,"high":254.824,"low":254.754,"close":254.754,"volume":0.47999998927116394},{"timestamp":1742408280000,"open":254.754,"high":254.754,"low":254.754,"close":254.754,"volume":0.11999999731779099},{"timestamp":1742408340000,"open":254.754,"high":254.884,"low":254.754,"close":254.884,"volume":1.4417999982833862},{"timestamp":1742408400000,"open":254.884,"high":254.884,"low":254.884,"close":254.884,"volume":0.36000001430511475},{"timestamp":1742408460000,"open":254.884,"high":254.884,"low":254.884,"close":254.884,"volume":0.11999999731779099},{"timestamp":1742408520000,"open":254.894,"high":254.894,"low":254.894,"close":254.894,"volume":0.0008999999845400453},{"timestamp":1742408580000,"open":254.894,"high":254.904,"low":254.894,"close":254.904,"volume":0.47999998927116394},{"timestamp":1742408640000,"open":254.904,"high":254.984,"low":254.904,"close":254.984,"volume":0.36090001463890076},{"timestamp":1742408700000,"open":254.974,"high":254.974,"low":254.974,"close":254.974,"volume":0.23999999463558197},{"timestamp":1742408760000,"open":254.984,"high":254.984,"low":254.984,"close":254.984,"volume":0.11999999731779099},{"timestamp":1742408820000,"open":254.984,"high":254.984,"low":254.984,"close":254.984,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":254.984,"high":254.984,"low":254.984,"close":254.984,"volume":0.47999998927116394},{"timestamp":1742408940000,"open":254.984,"high":254.984,"low":254.984,"close":254.984,"volume":0.11999999731779099},{"timestamp":1742409000000,"open":255.174,"high":255.204,"low":255.144,"close":255.184,"volume":1.201799988746643},{"timestamp":1742409060000,"open":255.184,"high":255.444,"low":255.184,"close":255.444,"volume":0.7226999998092651},{"timestamp":1742409120000,"open":255.464,"high":255.774,"low":255.464,"close":255.774,"volume":0.6018000245094299},{"timestamp":1742409180000,"open":255.734,"high":255.924,"low":255.524,"close":255.584,"volume":1.470900058746338},{"timestamp":1742409240000,"open":255.584,"high":255.584,"low":255.364,"close":255.364,"volume":1.1708999872207642},{"timestamp":1742409300000,"open":255.364,"high":255.574,"low":255.364,"close":255.574,"volume":0.6008999943733215},{"timestamp":1742409360000,"open":255.574,"high":255.574,"low":255.564,"close":255.574,"volume":0.48089998960494995},{"timestamp":1742409420000,"open":255.594,"high":255.634,"low":255.594,"close":255.634,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":255.634,"high":255.634,"low":255.324,"close":255.324,"volume":0.8999999761581421},{"timestamp":1742409540000,"open":255.274,"high":255.374,"low":255.274,"close":255.374,"volume":0.482699990272522},{"timestamp":1742409600000,"open":255.374,"high":255.374,"low":255.204,"close":255.324,"volume":0.6909000277519226},{"timestamp":1742409660000,"open":255.394,"high":255.514,"low":255.324,"close":255.514,"volume":0.482699990272522},{"timestamp":1742409720000,"open":255.664,"high":255.664,"low":255.514,"close":255.514,"volume":0.36090001463890076},{"timestamp":1742409780000,"open":255.514,"high":255.684,"low":255.514,"close":255.684,"volume":0.24089999496936798},{"timestamp":1742409840000,"open":255.794,"high":255.924,"low":255.684,"close":255.924,"volume":0.8435999751091003},{"timestamp":1742409900000,"open":255.904,"high":255.904,"low":255.634,"close":255.754,"volume":0.6917999982833862},{"timestamp":1742409960000,"open":255.744,"high":255.744,"low":255.744,"close":255.744,"volume":0.11999999731779099},{"timestamp":1742410020000,"open":255.744,"high":255.744,"low":255.744,"close":255.744,"volume":0.11999999731779099},{"timestamp":1742410260000,"open":255.744,"high":255.754,"low":255.744,"close":255.754,"volume":0.24089999496936798},{"timestamp":1742410320000,"open":255.754,"high":256.054,"low":255.754,"close":256.054,"volume":0.484499990940094},{"timestamp":1742410380000,"open":256.164,"high":256.374,"low":256.164,"close":256.374,"volume":0.7235999703407288},{"timestamp":1742410440000,"open":256.374,"high":256.374,"low":256.234,"close":256.234,"volume":1.3200000524520874},{"timestamp":1742410500000,"open":256.244,"high":256.244,"low":256.244,"close":256.244,"volume":0.11999999731779099},{"timestamp":1742410560000,"open":256.234,"high":256.334,"low":256.234,"close":256.334,"volume":0.6008999943733215},{"timestamp":1742410620000,"open":256.334,"high":256.384,"low":256.334,"close":256.384,"volume":0.9599999785423279},{"timestamp":1742410680000,"open":256.394,"high":256.394,"low":256.194,"close":256.194,"volume":1.2008999586105347},{"timestamp":1742410740000,"open":256.154,"high":256.164,"low":256.154,"close":256.164,"volume":0.23999999463558197},{"timestamp":1742410800000,"open":256.204,"high":256.354,"low":256.204,"close":256.354,"volume":0.6026999950408936},{"timestamp":1742410860000,"open":256.354,"high":256.354,"low":256.334,"close":256.334,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":256.354,"high":256.354,"low":256.354,"close":256.354,"volume":0.11999999731779099},{"timestamp":1742410980000,"open":256.354,"high":256.474,"low":256.354,"close":256.434,"volume":0.6018000245094299},{"timestamp":1742411040000,"open":256.444,"high":256.504,"low":256.444,"close":256.504,"volume":0.3626999855041504},{"timestamp":1742411100000,"open":256.514,"high":256.684,"low":256.514,"close":256.684,"volume":0.9635999798774719},{"timestamp":1742411160000,"open":256.694,"high":256.694,"low":256.594,"close":256.594,"volume":0.23999999463558197},{"timestamp":1742411220000,"open":256.574,"high":256.614,"low":256.574,"close":256.614,"volume":0.36090001463890076},{"timestamp":1742411280000,"open":256.614,"high":256.684,"low":256.544,"close":256.544,"volume":1.4408999681472778},{"timestamp":1742411340000,"open":256.754,"high":256.904,"low":256.754,"close":256.904,"volume":0.12359999865293503},{"timestamp":1742411400000,"open":256.914,"high":257.094,"low":256.914,"close":257.094,"volume":1.322700023651123},{"timestamp":1742411460000,"open":257.064,"high":257.114,"low":256.704,"close":256.704,"volume":1.1109000444412231},{"timestamp":1742411520000,"open":256.704,"high":256.704,"low":256.634,"close":256.634,"volume":0.48089998960494995},{"timestamp":1742411580000,"open":256.664,"high":256.664,"low":256.664,"close":256.664,"volume":0.11999999731779099},{"timestamp":1742411640000,"open":256.664,"high":256.784,"low":256.664,"close":256.774,"volume":0.7218000292778015},{"timestamp":1742411700000,"open":256.894,"high":256.894,"low":256.774,"close":256.774,"volume":0.48089998960494995},{"timestamp":1742411760000,"open":256.774,"high":256.844,"low":256.774,"close":256.794,"volume":1.3217999935150146},{"timestamp":1742411820000,"open":256.794,"high":256.794,"low":256.794,"close":256.794,"volume":0.23999999463558197},{"timestamp":1742411880000,"open":256.794,"high":256.834,"low":256.794,"close":256.834,"volume":0.24089999496936798},{"timestamp":1742411940000,"open":256.834,"high":256.834,"low":256.834,"close":256.834,"volume":0.36000001430511475},{"timestamp":1742412000000,"open":256.834,"high":256.834,"low":256.634,"close":256.634,"volume":0.6600000262260437},{"timestamp":1742412060000,"open":256.634,"high":256.634,"low":256.534,"close":256.554,"volume":0.36000001430511475},{"timestamp":1742412120000,"open":256.574,"high":256.604,"low":256.434,"close":256.454,"volume":1.3217999935150146},{"timestamp":1742412180000,"open":256.484,"high":256.484,"low":256.314,"close":256.344,"volume":0.930899977684021},{"timestamp":1742412240000,"open":256.314,"high":256.314,"low":256.224,"close":256.294,"volume":1.6818000078201294},{"timestamp":1742412300000,"open":256.304,"high":256.304,"low":256.034,"close":256.184,"volume":1.5017999410629272},{"timestamp":1742412360000,"open":256.244,"high":256.264,"low":256.134,"close":256.254,"volume":0.9609000086784363},{"timestamp":1742412420000,"open":256.254,"high":256.254,"low":256.074,"close":256.114,"volume":0.8409000039100647},{"timestamp":1742412480000,"open":256.124,"high":256.304,"low":256.114,"close":256.114,"volume":1.4717999696731567},{"timestamp":1742412540000,"open":256.114,"high":256.244,"low":256.004,"close":256.244,"volume":0.9627000093460083},{"timestamp":1742412600000,"open":256.164,"high":256.554,"low":256.164,"close":256.174,"volume":2.134500026702881},{"timestamp":1742412660000,"open":256.174,"high":256.354,"low":256.174,"close":256.274,"volume":1.7426999807357788},{"timestamp":1742412720000,"open":256.274,"high":256.384,"low":256.274,"close":256.334,"volume":1.680899977684021},{"timestamp":1742412780000,"open":256.384,"high":256.624,"low":256.384,"close":256.624,"volume":1.322700023651123},{"timestamp":1742412840000,"open":256.634,"high":256.794,"low":256.554,"close":256.674,"volume":0.8427000045776367},{"timestamp":1742412900000,"open":256.774,"high":256.774,"low":256.074,"close":256.074,"volume":2.400899887084961},{"timestamp":1742412960000,"open":256.074,"high":256.454,"low":256.074,"close":256.234,"volume":1.0827000141143799},{"timestamp":1742413020000,"open":256.234,"high":256.624,"low":256.234,"close":256.534,"volume":0.3635999858379364},{"timestamp":1742413080000,"open":256.554,"high":256.564,"low":256.494,"close":256.564,"volume":0.36090001463890076},{"timestamp":1742413140000,"open":256.564,"high":256.564,"low":256.254,"close":256.254,"volume":1.7100000381469727},{"timestamp":1742413200000,"open":256.254,"high":256.514,"low":256.254,"close":256.514,"volume":1.6818000078201294},{"timestamp":1742413260000,"open":256.514,"high":256.664,"low":256.394,"close":256.574,"volume":0.7218000292778015},{"timestamp":1742413320000,"open":256.394,"high":256.454,"low":256.384,"close":256.444,"volume":1.080899953842163},{"timestamp":1742413380000,"open":256.384,"high":256.424,"low":256.384,"close":256.384,"volume":1.0800000429153442},{"timestamp":1742413440000,"open":256.494,"high":256.614,"low":256.494,"close":256.614,"volume":0.8427000045776367},{"timestamp":1742413500000,"open":256.614,"high":256.864,"low":256.614,"close":256.864,"volume":0.8435999751091003},{"timestamp":1742413560000,"open":256.864,"high":256.884,"low":256.624,"close":256.624,"volume":2.160900115966797},{"timestamp":1742413620000,"open":256.684,"high":256.694,"low":256.624,"close":256.624,"volume":1.559999942779541},{"timestamp":1742413680000,"open":256.624,"high":256.624,"low":256.624,"close":256.624,"volume":0.7200000286102295},{"timestamp":1742413740000,"open":256.624,"high":256.624,"low":256.494,"close":256.524,"volume":2.1308999061584473},{"timestamp":1742413800000,"open":256.524,"high":256.524,"low":255.764,"close":256.054,"volume":3.215399980545044},{"timestamp":1742413860000,"open":256.054,"high":256.054,"low":255.144,"close":255.904,"volume":3.963599920272827},{"timestamp":1742413920000,"open":256.074,"high":256.114,"low":255.914,"close":255.964,"volume":1.0218000411987305},{"timestamp":1742413980000,"open":255.964,"high":256.314,"low":255.964,"close":256.184,"volume":1.4118000268936157},{"timestamp":1742414040000,"open":256.184,"high":256.314,"low":256.184,"close":256.224,"volume":1.0827000141143799},{"timestamp":1742414100000,"open":256.074,"high":256.534,"low":255.654,"close":256.284,"volume":2.381700038909912},{"timestamp":1742414160000,"open":256.394,"high":256.514,"low":256.314,"close":256.474,"volume":2.5236001014709473},{"timestamp":1742414220000,"open":255.654,"high":256.564,"low":255.654,"close":256.474,"volume":2.5271999835968018},{"timestamp":1742414280000,"open":256.454,"high":256.574,"low":256.354,"close":256.354,"volume":3.3362998962402344},{"timestamp":1742414340000,"open":256.374,"high":256.474,"low":255.684,"close":256.194,"volume":4.156199932098389}]