[{"timestamp":1742391000000,"open":245.585,"high":248.485,"low":244.895,"close":247.765,"volume":0.02759999968111515},{"timestamp":1742391180000,"open":248.845,"high":248.845,"low":248.845,"close":248.845,"volume":0.002400000113993883},{"timestamp":1742391240000,"open":248.915,"high":249.205,"low":248.115,"close":248.115,"volume":0.016200000420212746},{"timestamp":1742391300000,"open":247.765,"high":248.165,"low":247.765,"close":248.165,"volume":0.028200000524520874},{"timestamp":1742391360000,"open":248.165,"high":248.165,"low":247.765,"close":248.115,"volume":0.007199999876320362},{"timestamp":1742391480000,"open":248.115,"high":248.115,"low":247.765,"close":247.765,"volume":0.012000000104308128},{"timestamp":1742391720000,"open":247.765,"high":247.765,"low":247.595,"close":247.605,"volume":0.014399999752640724},{"timestamp":1742391780000,"open":247.685,"high":247.685,"low":246.935,"close":246.935,"volume":0.012900000438094139},{"timestamp":1742391840000,"open":247.685,"high":247.685,"low":246.935,"close":246.935,"volume":0.024000000208616257},{"timestamp":1742391900000,"open":248.325,"high":248.325,"low":246.935,"close":248.265,"volume":0.008100000210106373},{"timestamp":1742391960000,"open":248.265,"high":248.675,"low":248.265,"close":248.675,"volume":0.006599999964237213},{"timestamp":1742392020000,"open":248.795,"high":249.315,"low":248.795,"close":249.315,"volume":0.006599999964237213},{"timestamp":1742392080000,"open":249.315,"high":249.315,"low":249.315,"close":249.315,"volume":0.004800000227987766},{"timestamp":1742392200000,"open":249.315,"high":249.315,"low":249.315,"close":249.315,"volume":0.002400000113993883},{"timestamp":1742392260000,"open":249.315,"high":249.315,"low":249.315,"close":249.315,"volume":0.004800000227987766},{"timestamp":1742392440000,"open":249.315,"high":249.495,"low":249.315,"close":249.495,"volume":0.009600000455975533},{"timestamp":1742392620000,"open":249.495,"high":249.495,"low":249.495,"close":249.495,"volume":0.007199999876320362},{"timestamp":1742392680000,"open":249.495,"high":249.615,"low":249.495,"close":249.615,"volume":0.0032999999821186066},{"timestamp":1742392800000,"open":249.615,"high":249.615,"low":249.615,"close":249.615,"volume":0.002400000113993883},{"timestamp":1742392860000,"open":249.615,"high":249.615,"low":249.615,"close":249.615,"volume":0.007199999876320362},{"timestamp":1742392920000,"open":249.675,"high":249.875,"low":249.675,"close":249.875,"volume":0.004800000227987766},{"timestamp":1742392980000,"open":249.675,"high":249.675,"low":249.675,"close":249.675,"volume":0.002400000113993883},{"timestamp":1742393040000,"open":249.675,"high":249.675,"low":249.675,"close":249.675,"volume":0.002400000113993883},{"timestamp":1742393160000,"open":249.875,"high":250.345,"low":249.875,"close":250.035,"volume":0.016200000420212746},{"timestamp":1742393220000,"open":250.035,"high":250.445,"low":250.035,"close":250.445,"volume":0.014399999752640724},{"timestamp":1742393280000,"open":250.445,"high":250.445,"low":250.445,"close":250.445,"volume":0.002400000113993883},{"timestamp":1742393340000,"open":250.445,"high":250.655,"low":250.445,"close":250.655,"volume":0.007199999876320362},{"timestamp":1742393400000,"open":250.655,"high":250.655,"low":250.655,"close":250.655,"volume":0.002400000113993883},{"timestamp":1742393460000,"open":250.935,"high":250.935,"low":250.935,"close":250.935,"volume":0.004800000227987766},{"timestamp":1742393520000,"open":250.825,"high":250.825,"low":250.825,"close":250.825,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":250.665,"high":250.735,"low":250.665,"close":250.725,"volume":0.008100000210106373},{"timestamp":1742393700000,"open":250.735,"high":250.735,"low":250.725,"close":250.735,"volume":0.00570000009611249},{"timestamp":1742393820000,"open":250.765,"high":250.765,"low":250.765,"close":250.765,"volume":0.0008999999845400453},{"timestamp":1742393880000,"open":250.765,"high":250.905,"low":250.765,"close":250.905,"volume":0.02969999983906746},{"timestamp":1742393940000,"open":250.905,"high":250.955,"low":250.905,"close":250.955,"volume":0.019200000911951065},{"timestamp":1742394120000,"open":250.955,"high":251.315,"low":250.955,"close":250.965,"volume":0.014399999752640724},{"timestamp":1742394180000,"open":250.965,"high":250.965,"low":250.965,"close":250.965,"volume":0.002400000113993883},{"timestamp":1742394240000,"open":251.305,"high":251.305,"low":250.965,"close":250.965,"volume":0.004800000227987766},{"timestamp":1742394300000,"open":251.355,"high":251.355,"low":250.965,"close":250.965,"volume":0.008999999612569809},{"timestamp":1742394480000,"open":250.965,"high":250.965,"low":249.945,"close":249.945,"volume":0.00419999985024333},{"timestamp":1742394540000,"open":249.945,"high":249.945,"low":249.945,"close":249.945,"volume":0.002400000113993883},{"timestamp":1742394720000,"open":250.815,"high":251.125,"low":250.815,"close":251.125,"volume":0.004800000227987766},{"timestamp":1742394780000,"open":251.125,"high":251.125,"low":251.125,"close":251.125,"volume":0.002400000113993883},{"timestamp":1742394840000,"open":251.035,"high":251.035,"low":250.735,"close":250.905,"volume":0.01679999940097332},{"timestamp":1742394900000,"open":250.905,"high":250.905,"low":250.735,"close":250.735,"volume":0.00570000009611249},{"timestamp":1742395020000,"open":250.735,"high":250.735,"low":249.795,"close":249.795,"volume":0.010499999858438969},{"timestamp":1742395080000,"open":249.875,"high":250.355,"low":249.875,"close":250.355,"volume":0.00570000009611249},{"timestamp":1742395140000,"open":249.795,"high":249.795,"low":249.795,"close":249.795,"volume":0.002400000113993883},{"timestamp":1742395260000,"open":250.085,"high":250.085,"low":249.795,"close":249.795,"volume":0.004800000227987766},{"timestamp":1742395320000,"open":249.795,"high":249.795,"low":249.475,"close":249.475,"volume":0.007199999876320362},{"timestamp":1742395380000,"open":249.145,"high":249.145,"low":249.145,"close":249.145,"volume":0.002400000113993883},{"timestamp":1742395560000,"open":249.995,"high":249.995,"low":249.995,"close":249.995,"volume":0.002400000113993883},{"timestamp":1742395680000,"open":249.145,"high":249.145,"low":249.145,"close":249.145,"volume":0.002400000113993883},{"timestamp":1742395800000,"open":249.875,"high":249.875,"low":249.875,"close":249.875,"volume":0.004800000227987766},{"timestamp":1742395920000,"open":249.875,"high":249.875,"low":249.145,"close":249.145,"volume":0.004800000227987766},{"timestamp":1742396040000,"open":250.355,"high":250.355,"low":250.355,"close":250.355,"volume":0.002400000113993883},{"timestamp":1742396220000,"open":250.535,"high":250.535,"low":250.535,"close":250.535,"volume":0.0008999999845400453},{"timestamp":1742396280000,"open":250.635,"high":250.635,"low":250.635,"close":250.635,"volume":0.002400000113993883},{"timestamp":1742396340000,"open":249.145,"high":249.995,"low":249.145,"close":249.145,"volume":0.012900000438094139},{"timestamp":1742396400000,"open":249.145,"high":249.485,"low":249.145,"close":249.385,"volume":0.014399999752640724},{"timestamp":1742396460000,"open":249.145,"high":249.645,"low":249.145,"close":249.645,"volume":0.010499999858438969},{"timestamp":1742396520000,"open":249.645,"high":251.025,"low":249.355,"close":251.025,"volume":0.008100000210106373},{"timestamp":1742396580000,"open":251.025,"high":251.025,"low":251.025,"close":251.025,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":250.925,"high":250.925,"low":249.695,"close":249.695,"volume":0.009600000455975533},{"timestamp":1742396820000,"open":249.695,"high":250.805,"low":249.695,"close":250.805,"volume":0.004800000227987766},{"timestamp":1742396880000,"open":250.805,"high":250.805,"low":250.805,"close":250.805,"volume":0.004800000227987766},{"timestamp":1742397000000,"open":250.805,"high":251.055,"low":250.805,"close":250.995,"volume":0.01769999973475933},{"timestamp":1742397120000,"open":250.995,"high":250.995,"low":250.995,"close":250.995,"volume":0.002400000113993883},{"timestamp":1742397240000,"open":251.055,"high":251.355,"low":251.055,"close":251.355,"volume":0.007199999876320362},{"timestamp":1742397300000,"open":251.355,"high":251.365,"low":251.355,"close":251.365,"volume":0.004800000227987766},{"timestamp":1742397420000,"open":251.365,"high":251.365,"low":250.175,"close":250.175,"volume":0.006599999964237213},{"timestamp":1742397480000,"open":250.175,"high":250.575,"low":249.915,"close":250.575,"volume":0.008100000210106373},{"timestamp":1742397660000,"open":250.785,"high":250.895,"low":250.785,"close":250.895,"volume":0.004800000227987766},{"timestamp":1742397780000,"open":250.895,"high":250.895,"low":250.895,"close":250.895,"volume":0.009600000455975533},{"timestamp":1742397840000,"open":250.785,"high":250.905,"low":250.785,"close":250.905,"volume":0.0032999999821186066},{"timestamp":1742397900000,"open":250.905,"high":250.905,"low":250.755,"close":250.755,"volume":0.008100000210106373},{"timestamp":1742397960000,"open":250.755,"high":250.965,"low":250.575,"close":250.965,"volume":0.008999999612569809},{"timestamp":1742398080000,"open":250.965,"high":250.965,"low":250.965,"close":250.965,"volume":0.002400000113993883},{"timestamp":1742398140000,"open":250.795,"high":250.795,"low":250.795,"close":250.795,"volume":0.002400000113993883},{"timestamp":1742398260000,"open":250.795,"high":250.795,"low":250.795,"close":250.795,"volume":0.004800000227987766},{"timestamp":1742398320000,"open":250.905,"high":250.915,"low":250.905,"close":250.915,"volume":0.0032999999821186066},{"timestamp":1742398380000,"open":250.915,"high":250.915,"low":250.915,"close":250.915,"volume":0.002400000113993883},{"timestamp":1742398440000,"open":250.935,"high":251.075,"low":250.935,"close":251.075,"volume":0.004800000227987766},{"timestamp":1742398620000,"open":251.075,"high":251.075,"low":251.075,"close":251.075,"volume":0.002400000113993883},{"timestamp":1742398680000,"open":251.075,"high":251.465,"low":251.075,"close":251.465,"volume":0.004800000227987766},{"timestamp":1742398740000,"open":251.465,"high":251.465,"low":251.465,"close":251.465,"volume":0.004800000227987766},{"timestamp":1742398920000,"open":251.555,"high":251.555,"low":251.555,"close":251.555,"volume":0.0008999999845400453},{"timestamp":1742399040000,"open":251.435,"high":251.435,"low":251.265,"close":251.265,"volume":0.012000000104308128},{"timestamp":1742399100000,"open":251.355,"high":251.355,"low":251.265,"close":251.355,"volume":0.00570000009611249},{"timestamp":1742399160000,"open":251.265,"high":251.265,"low":251.265,"close":251.265,"volume":0.002400000113993883},{"timestamp":1742399280000,"open":251.265,"high":251.405,"low":251.265,"close":251.405,"volume":0.012900000438094139},{"timestamp":1742399340000,"open":251.505,"high":251.505,"low":251.405,"close":251.405,"volume":0.012000000104308128},{"timestamp":1742399400000,"open":251.405,"high":251.615,"low":251.405,"close":251.615,"volume":0.012000000104308128},{"timestamp":1742399460000,"open":251.615,"high":251.615,"low":251.615,"close":251.615,"volume":0.004800000227987766},{"timestamp":1742399520000,"open":251.615,"high":252.045,"low":251.615,"close":252.045,"volume":0.035999998450279236},{"timestamp":1742399640000,"open":252.045,"high":252.045,"low":252.045,"close":252.045,"volume":0.007199999876320362},{"timestamp":1742399700000,"open":250.955,"high":251.705,"low":250.955,"close":251.595,"volume":0.01140000019222498},{"timestamp":1742399760000,"open":251.575,"high":251.575,"low":250.915,"close":250.915,"volume":0.007199999876320362},{"timestamp":1742399940000,"open":251.615,"high":251.615,"low":251.615,"close":251.615,"volume":0.0008999999845400453},{"timestamp":1742400000000,"open":251.615,"high":251.615,"low":251.615,"close":251.615,"volume":0.007199999876320362},{"timestamp":1742400060000,"open":251.615,"high":251.725,"low":251.615,"close":251.725,"volume":0.007199999876320362},{"timestamp":1742400120000,"open":251.935,"high":251.935,"low":251.935,"close":251.935,"volume":0.002400000113993883},{"timestamp":1742400180000,"open":251.935,"high":251.935,"low":251.935,"close":251.935,"volume":0.002400000113993883},{"timestamp":1742400240000,"open":251.935,"high":251.935,"low":251.935,"close":251.935,"volume":0.004800000227987766},{"timestamp":1742400300000,"open":251.827,"high":251.827,"low":250.915,"close":250.915,"volume":0.00570000009611249},{"timestamp":1742400360000,"open":251.715,"high":251.735,"low":250.725,"close":250.745,"volume":0.015300000086426735},{"timestamp":1742400420000,"open":251.735,"high":251.735,"low":251.735,"close":251.735,"volume":0.002400000113993883},{"timestamp":1742400480000,"open":251.935,"high":251.935,"low":251.735,"close":251.735,"volume":0.004800000227987766},{"timestamp":1742400540000,"open":250.895,"high":250.895,"low":250.895,"close":250.895,"volume":0.002400000113993883},{"timestamp":1742400660000,"open":251.935,"high":251.935,"low":251.935,"close":251.935,"volume":0.002400000113993883},{"timestamp":1742400780000,"open":250.895,"high":250.895,"low":250.895,"close":250.895,"volume":0.002400000113993883},{"timestamp":1742400840000,"open":251.745,"high":251.745,"low":251.745,"close":251.745,"volume":0.004800000227987766},{"timestamp":1742400960000,"open":251.745,"high":251.745,"low":250.575,"close":251.325,"volume":0.020099999383091927},{"timestamp":1742401020000,"open":250.575,"high":251.325,"low":250.575,"close":251.325,"volume":0.008100000210106373},{"timestamp":1742401080000,"open":251.425,"high":251.425,"low":251.425,"close":251.425,"volume":0.002400000113993883},{"timestamp":1742401200000,"open":251.575,"high":251.575,"low":251.575,"close":251.575,"volume":0.002400000113993883},{"timestamp":1742401320000,"open":251.615,"high":251.615,"low":251.615,"close":251.615,"volume":0.007199999876320362},{"timestamp":1742401380000,"open":251.615,"high":251.725,"low":251.615,"close":251.725,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":251.725,"high":251.745,"low":251.615,"close":251.745,"volume":0.012900000438094139},{"timestamp":1742401500000,"open":251.745,"high":251.745,"low":251.745,"close":251.745,"volume":0.019200000911951065},{"timestamp":1742401560000,"open":251.745,"high":251.745,"low":251.175,"close":251.175,"volume":0.012900000438094139},{"timestamp":1742401620000,"open":251.175,"high":251.175,"low":251.175,"close":251.175,"volume":0.007199999876320362},{"timestamp":1742401680000,"open":251.175,"high":251.175,"low":251.175,"close":251.175,"volume":0.004800000227987766},{"timestamp":1742401740000,"open":251.175,"high":251.325,"low":251.175,"close":251.325,"volume":0.009600000455975533},{"timestamp":1742401800000,"open":251.355,"high":251.485,"low":251.355,"close":251.485,"volume":0.007199999876320362},{"timestamp":1742401860000,"open":251.485,"high":251.485,"low":251.485,"close":251.485,"volume":0.002400000113993883},{"timestamp":1742401920000,"open":251.625,"high":251.625,"low":251.625,"close":251.625,"volume":0.0008999999845400453},{"timestamp":1742402040000,"open":251.475,"high":251.475,"low":251.475,"close":251.475,"volume":0.002400000113993883},{"timestamp":1742402100000,"open":251.485,"high":251.485,"low":251.485,"close":251.485,"volume":0.002400000113993883},{"timestamp":1742402160000,"open":251.615,"high":251.615,"low":251.615,"close":251.615,"volume":0.002400000113993883},{"timestamp":1742402220000,"open":251.475,"high":251.485,"low":251.475,"close":251.485,"volume":0.004800000227987766},{"timestamp":1742402460000,"open":251.615,"high":251.615,"low":251.615,"close":251.615,"volume":0.0008999999845400453},{"timestamp":1742402520000,"open":251.625,"high":251.725,"low":251.625,"close":251.725,"volume":0.007199999876320362},{"timestamp":1742402580000,"open":251.175,"high":251.425,"low":251.175,"close":251.425,"volume":0.004800000227987766},{"timestamp":1742402760000,"open":251.425,"high":251.425,"low":251.425,"close":251.425,"volume":0.002400000113993883},{"timestamp":1742402820000,"open":251.425,"high":251.425,"low":251.425,"close":251.425,"volume":0.004800000227987766},{"timestamp":1742403000000,"open":251.435,"high":251.445,"low":251.435,"close":251.445,"volume":0.008100000210106373},{"timestamp":1742403120000,"open":251.565,"high":251.725,"low":251.565,"close":251.725,"volume":0.007199999876320362},{"timestamp":1742403240000,"open":251.725,"high":251.935,"low":251.435,"close":251.935,"volume":0.012000000104308128},{"timestamp":1742403420000,"open":251.435,"high":251.735,"low":251.435,"close":251.525,"volume":0.019200000911951065},{"timestamp":1742403480000,"open":251.525,"high":251.525,"low":251.435,"close":251.435,"volume":0.004800000227987766},{"timestamp":1742403540000,"open":251.475,"high":251.475,"low":250.285,"close":250.375,"volume":0.027300000190734863},{"timestamp":1742403600000,"open":250.365,"high":250.495,"low":250.365,"close":250.495,"volume":0.007199999876320362},{"timestamp":1742403660000,"open":250.495,"high":250.495,"low":250.495,"close":250.495,"volume":0.004800000227987766},{"timestamp":1742403720000,"open":250.495,"high":250.495,"low":249.835,"close":250.295,"volume":0.012900000438094139},{"timestamp":1742403780000,"open":250.015,"high":250.015,"low":250.015,"close":250.015,"volume":0.002400000113993883},{"timestamp":1742403840000,"open":250.015,"high":250.095,"low":250.015,"close":250.095,"volume":0.010499999858438969},{"timestamp":1742403900000,"open":250.115,"high":250.145,"low":250.115,"close":250.145,"volume":0.008100000210106373},{"timestamp":1742403960000,"open":250.115,"high":250.115,"low":250.115,"close":250.115,"volume":0.002400000113993883},{"timestamp":1742404020000,"open":250.265,"high":250.265,"low":250.265,"close":250.265,"volume":0.004800000227987766},{"timestamp":1742404080000,"open":250.265,"high":250.265,"low":250.265,"close":250.265,"volume":0.002400000113993883},{"timestamp":1742404140000,"open":250.145,"high":250.195,"low":250.145,"close":250.195,"volume":0.007199999876320362},{"timestamp":1742404200000,"open":250.195,"high":250.195,"low":250.195,"close":250.195,"volume":0.002400000113993883},{"timestamp":1742404260000,"open":250.015,"high":250.015,"low":250.015,"close":250.015,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":249.765,"high":249.765,"low":249.765,"close":249.765,"volume":0.009600000455975533},{"timestamp":1742404380000,"open":249.765,"high":249.765,"low":249.765,"close":249.765,"volume":0.007199999876320362},{"timestamp":1742404440000,"open":249.385,"high":249.545,"low":249.385,"close":249.385,"volume":0.00570000009611249},{"timestamp":1742404620000,"open":249.315,"high":249.475,"low":248.565,"close":249.475,"volume":0.007199999876320362},{"timestamp":1742404740000,"open":249.535,"high":249.675,"low":249.535,"close":249.565,"volume":0.013799999840557575},{"timestamp":1742404920000,"open":249.565,"high":249.565,"low":249.565,"close":249.565,"volume":0.002400000113993883},{"timestamp":1742405040000,"open":249.565,"high":249.565,"low":249.565,"close":249.565,"volume":0.002400000113993883},{"timestamp":1742405100000,"open":249.425,"high":249.425,"low":249.425,"close":249.425,"volume":0.002400000113993883},{"timestamp":1742405160000,"open":249.425,"high":249.425,"low":248.435,"close":249.165,"volume":0.015300000086426735},{"timestamp":1742405340000,"open":249.245,"high":249.245,"low":249.245,"close":249.245,"volume":0.0008999999845400453},{"timestamp":1742405400000,"open":249.395,"high":249.395,"low":249.395,"close":249.395,"volume":0.004800000227987766},{"timestamp":1742405760000,"open":249.395,"high":249.935,"low":249.395,"close":249.715,"volume":0.01679999940097332},{"timestamp":1742405820000,"open":249.875,"high":250.015,"low":249.875,"close":250.015,"volume":0.004800000227987766},{"timestamp":1742405940000,"open":250.025,"high":250.355,"low":250.025,"close":250.295,"volume":0.007199999876320362},{"timestamp":1742406060000,"open":250.295,"high":250.295,"low":250.295,"close":250.295,"volume":0.002400000113993883},{"timestamp":1742406180000,"open":250.295,"high":250.295,"low":249.175,"close":249.545,"volume":0.00570000009611249},{"timestamp":1742406300000,"open":249.545,"high":249.545,"low":249.545,"close":249.545,"volume":0.002400000113993883},{"timestamp":1742406360000,"open":249.555,"high":249.655,"low":249.175,"close":249.595,"volume":0.01080000028014183},{"timestamp":1742406420000,"open":249.595,"high":249.605,"low":249.595,"close":249.605,"volume":0.012000000104308128},{"timestamp":1742406480000,"open":249.675,"high":249.675,"low":249.675,"close":249.675,"volume":0.002400000113993883},{"timestamp":1742406540000,"open":249.175,"high":249.675,"low":249.175,"close":249.675,"volume":0.004800000227987766},{"timestamp":1742406720000,"open":249.675,"high":249.965,"low":249.675,"close":249.965,"volume":0.004800000227987766},{"timestamp":1742406780000,"open":249.675,"high":249.915,"low":249.675,"close":249.915,"volume":0.009600000455975533},{"timestamp":1742406840000,"open":249.735,"high":249.915,"low":249.735,"close":249.915,"volume":0.009600000455975533},{"timestamp":1742406900000,"open":249.855,"high":249.855,"low":249.855,"close":249.855,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":249.875,"high":249.875,"low":249.875,"close":249.875,"volume":0.002400000113993883},{"timestamp":1742407020000,"open":249.905,"high":249.905,"low":249.905,"close":249.905,"volume":0.002400000113993883},{"timestamp":1742407080000,"open":249.855,"high":250.065,"low":249.735,"close":250.005,"volume":0.012900000438094139},{"timestamp":1742407140000,"open":249.735,"high":249.735,"low":249.675,"close":249.675,"volume":0.0032999999821186066},{"timestamp":1742407200000,"open":249.165,"high":250.457,"low":247.975,"close":248.585,"volume":0.027000000700354576},{"timestamp":1742407260000,"open":248.765,"high":248.765,"low":248.765,"close":248.765,"volume":0.0032999999821186066},{"timestamp":1742407380000,"open":248.765,"high":250.125,"low":248.765,"close":250.125,"volume":0.013799999840557575},{"timestamp":1742407440000,"open":250.125,"high":250.125,"low":248.765,"close":249.755,"volume":0.01860000006854534},{"timestamp":1742407500000,"open":249.965,"high":251.145,"low":249.725,"close":250.225,"volume":0.02850000001490116},{"timestamp":1742407560000,"open":250.235,"high":250.235,"low":249.585,"close":250.235,"volume":0.008999999612569809},{"timestamp":1742407620000,"open":249.605,"high":250.235,"low":249.605,"close":250.235,"volume":0.009600000455975533},{"timestamp":1742407680000,"open":250.235,"high":250.235,"low":249.875,"close":250.235,"volume":0.008100000210106373},{"timestamp":1742407740000,"open":250.215,"high":250.235,"low":250.215,"close":250.235,"volume":0.006599999964237213},{"timestamp":1742407800000,"open":250.295,"high":250.355,"low":250.275,"close":250.355,"volume":0.01679999940097332},{"timestamp":1742407860000,"open":250.525,"high":250.635,"low":250.525,"close":250.635,"volume":0.00419999985024333},{"timestamp":1742407980000,"open":250.635,"high":250.635,"low":250.635,"close":250.635,"volume":0.004800000227987766},{"timestamp":1742408040000,"open":250.635,"high":250.635,"low":250.635,"close":250.635,"volume":0.002400000113993883},{"timestamp":1742408100000,"open":250.655,"high":250.655,"low":250.655,"close":250.655,"volume":0.0008999999845400453},{"timestamp":1742408160000,"open":250.655,"high":250.655,"low":250.655,"close":250.655,"volume":0.002400000113993883},{"timestamp":1742408280000,"open":250.655,"high":250.655,"low":249.485,"close":249.925,"volume":0.03060000017285347},{"timestamp":1742408460000,"open":249.985,"high":249.985,"low":249.985,"close":249.985,"volume":0.0008999999845400453},{"timestamp":1742408520000,"open":250.245,"high":250.245,"low":250.245,"close":250.245,"volume":0.002400000113993883},{"timestamp":1742408640000,"open":250.415,"high":250.465,"low":250.415,"close":250.465,"volume":0.0032999999821186066},{"timestamp":1742408880000,"open":250.465,"high":250.465,"low":250.465,"close":250.465,"volume":0.009600000455975533},{"timestamp":1742409060000,"open":250.545,"high":250.705,"low":250.545,"close":250.705,"volume":0.00570000009611249},{"timestamp":1742409120000,"open":250.865,"high":250.865,"low":250.865,"close":250.865,"volume":0.0032999999821186066},{"timestamp":1742409180000,"open":251.005,"high":251.025,"low":250.185,"close":250.185,"volume":0.028200000524520874},{"timestamp":1742409240000,"open":250.185,"high":250.845,"low":249.765,"close":250.845,"volume":0.020999999716877937},{"timestamp":1742409300000,"open":250.905,"high":250.905,"low":250.905,"close":250.905,"volume":0.0032999999821186066},{"timestamp":1742409360000,"open":250.875,"high":251.335,"low":250.875,"close":251.335,"volume":0.012900000438094139},{"timestamp":1742409420000,"open":251.355,"high":251.355,"low":251.355,"close":251.355,"volume":0.002400000113993883},{"timestamp":1742409480000,"open":251.445,"high":251.445,"low":249.975,"close":250.875,"volume":0.016200000420212746},{"timestamp":1742409600000,"open":250.675,"high":250.885,"low":250.675,"close":250.885,"volume":0.0032999999821186066},{"timestamp":1742409660000,"open":250.885,"high":250.885,"low":250.885,"close":250.885,"volume":0.002400000113993883},{"timestamp":1742409720000,"open":251.045,"high":251.395,"low":251.045,"close":251.275,"volume":0.005100000184029341},{"timestamp":1742409780000,"open":251.275,"high":251.275,"low":251.275,"close":251.275,"volume":0.007199999876320362},{"timestamp":1742409840000,"open":251.275,"high":251.485,"low":251.275,"close":251.485,"volume":0.02160000056028366},{"timestamp":1742409900000,"open":251.695,"high":251.695,"low":251.695,"close":251.695,"volume":0.0008999999845400453},{"timestamp":1742409960000,"open":251.725,"high":251.725,"low":251.725,"close":251.725,"volume":0.002400000113993883},{"timestamp":1742410020000,"open":251.755,"high":251.755,"low":251.755,"close":251.755,"volume":0.0032999999821186066},{"timestamp":1742410080000,"open":251.935,"high":251.935,"low":251.935,"close":251.935,"volume":0.0008999999845400453},{"timestamp":1742410140000,"open":251.935,"high":251.935,"low":251.735,"close":251.735,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":251.735,"high":251.735,"low":251.735,"close":251.735,"volume":0.002400000113993883},{"timestamp":1742410320000,"open":251.755,"high":252.435,"low":251.755,"close":252.345,"volume":0.020400000736117363},{"timestamp":1742410380000,"open":252.345,"high":252.695,"low":252.345,"close":252.525,"volume":0.016200000420212746},{"timestamp":1742410440000,"open":252.975,"high":253.085,"low":252.975,"close":253.085,"volume":0.004800000227987766},{"timestamp":1742410500000,"open":253.085,"high":253.085,"low":252.905,"close":252.905,"volume":0.02280000038444996},{"timestamp":1742410560000,"open":252.935,"high":252.935,"low":252.895,"close":252.895,"volume":0.0032999999821186066},{"timestamp":1742410620000,"open":252.895,"high":252.895,"low":252.895,"close":252.895,"volume":0.002400000113993883},{"timestamp":1742410740000,"open":252.935,"high":252.935,"low":252.935,"close":252.935,"volume":0.0008999999845400453},{"timestamp":1742410800000,"open":252.895,"high":252.965,"low":252.895,"close":252.965,"volume":0.006599999964237213},{"timestamp":1742410860000,"open":252.965,"high":253.465,"low":252.965,"close":253.215,"volume":0.012000000104308128},{"timestamp":1742411160000,"open":253.345,"high":253.345,"low":253.345,"close":253.345,"volume":0.0032999999821186066},{"timestamp":1742411280000,"open":253.785,"high":254.115,"low":253.775,"close":254.115,"volume":0.014700000174343586},{"timestamp":1742411340000,"open":254.105,"high":254.275,"low":254.105,"close":254.275,"volume":0.01140000019222498},{"timestamp":1742411400000,"open":254.525,"high":254.565,"low":254.525,"close":254.565,"volume":0.013799999840557575},{"timestamp":1742411460000,"open":254.565,"high":255.015,"low":254.565,"close":254.825,"volume":0.020999999716877937},{"timestamp":1742411520000,"open":254.825,"high":254.825,"low":254.275,"close":254.275,"volume":0.008100000210106373},{"timestamp":1742411640000,"open":254.275,"high":254.275,"low":254.275,"close":254.275,"volume":0.002400000113993883},{"timestamp":1742411700000,"open":254.915,"high":254.915,"low":254.575,"close":254.695,"volume":0.010499999858438969},{"timestamp":1742411760000,"open":254.695,"high":254.695,"low":254.695,"close":254.695,"volume":0.019200000911951065},{"timestamp":1742411820000,"open":254.695,"high":254.695,"low":254.695,"close":254.695,"volume":0.004800000227987766},{"timestamp":1742411880000,"open":254.695,"high":254.705,"low":254.695,"close":254.705,"volume":0.007199999876320362},{"timestamp":1742411940000,"open":254.705,"high":254.785,"low":254.705,"close":254.785,"volume":0.0032999999821186066},{"timestamp":1742412000000,"open":254.705,"high":254.705,"low":254.425,"close":254.645,"volume":0.010499999858438969},{"timestamp":1742412060000,"open":254.415,"high":254.415,"low":254.215,"close":254.215,"volume":0.012000000104308128},{"timestamp":1742412120000,"open":254.215,"high":254.215,"low":254.215,"close":254.215,"volume":0.002400000113993883},{"timestamp":1742412180000,"open":254.215,"high":254.215,"low":252.905,"close":253.345,"volume":0.012299999594688416},{"timestamp":1742412240000,"open":253.715,"high":253.725,"low":253.715,"close":253.725,"volume":0.012000000104308128},{"timestamp":1742412300000,"open":253.965,"high":253.965,"low":253.725,"close":253.775,"volume":0.009600000455975533},{"timestamp":1742412360000,"open":253.495,"high":253.495,"low":253.385,"close":253.385,"volume":0.004800000227987766},{"timestamp":1742412420000,"open":252.335,"high":253.265,"low":252.335,"close":253.265,"volume":0.008100000210106373},{"timestamp":1742412480000,"open":253.265,"high":253.265,"low":251.975,"close":251.975,"volume":0.019200000911951065},{"timestamp":1742412540000,"open":251.625,"high":252.125,"low":251.295,"close":251.465,"volume":0.012900000438094139},{"timestamp":1742412600000,"open":252.465,"high":252.675,"low":252.465,"close":252.675,"volume":0.005100000184029341},{"timestamp":1742412660000,"open":253.125,"high":253.125,"low":253.125,"close":253.125,"volume":0.0032999999821186066},{"timestamp":1742412720000,"open":253.195,"high":253.195,"low":253.195,"close":253.195,"volume":0.002400000113993883},{"timestamp":1742412780000,"open":253.675,"high":253.845,"low":253.495,"close":253.495,"volume":0.010499999858438969},{"timestamp":1742412840000,"open":252.765,"high":253.485,"low":252.765,"close":253.485,"volume":0.0032999999821186066},{"timestamp":1742412900000,"open":253.485,"high":253.485,"low":252.275,"close":252.275,"volume":0.03060000017285347},{"timestamp":1742412960000,"open":252.085,"high":253.345,"low":252.085,"close":253.345,"volume":0.012299999594688416},{"timestamp":1742413020000,"open":253.345,"high":253.345,"low":253.345,"close":253.345,"volume":0.007199999876320362},{"timestamp":1742413080000,"open":253.505,"high":253.965,"low":253.505,"close":253.965,"volume":0.016499999910593033},{"timestamp":1742413140000,"open":253.935,"high":254.085,"low":253.545,"close":253.835,"volume":0.017999999225139618},{"timestamp":1742413200000,"open":253.775,"high":253.935,"low":253.305,"close":253.775,"volume":0.023399999365210533},{"timestamp":1742413260000,"open":253.935,"high":254.305,"low":253.935,"close":254.285,"volume":0.022199999541044235},{"timestamp":1742413320000,"open":254.285,"high":254.285,"low":253.965,"close":253.965,"volume":0.012900000438094139},{"timestamp":1742413380000,"open":254.085,"high":254.085,"low":253.075,"close":253.935,"volume":0.016200000420212746},{"timestamp":1742413440000,"open":253.935,"high":254.105,"low":253.935,"close":254.095,"volume":0.008999999612569809},{"timestamp":1742413500000,"open":254.395,"high":254.575,"low":254.095,"close":254.565,"volume":0.008999999612569809},{"timestamp":1742413560000,"open":254.575,"high":254.575,"low":254.575,"close":254.575,"volume":0.004800000227987766},{"timestamp":1742413620000,"open":254.425,"high":254.425,"low":252.755,"close":252.755,"volume":0.015300000086426735},{"timestamp":1742413680000,"open":252.755,"high":253.705,"low":252.755,"close":253.705,"volume":0.014399999752640724},{"timestamp":1742413740000,"open":252.765,"high":253.775,"low":252.765,"close":253.775,"volume":0.01769999973475933},{"timestamp":1742413800000,"open":251.945,"high":253.015,"low":251.945,"close":252.985,"volume":0.013799999840557575},{"timestamp":1742413860000,"open":252.985,"high":252.985,"low":252.405,"close":252.745,"volume":0.017100000753998756},{"timestamp":1742413920000,"open":252.935,"high":252.935,"low":252.365,"close":252.365,"volume":0.014700000174343586},{"timestamp":1742413980000,"open":252.365,"high":252.605,"low":252.365,"close":252.605,"volume":0.006599999964237213},{"timestamp":1742414040000,"open":252.615,"high":252.615,"low":252.615,"close":252.615,"volume":0.008100000210106373},{"timestamp":1742414100000,"open":252.855,"high":252.855,"low":252.605,"close":252.615,"volume":0.00570000009611249},{"timestamp":1742414160000,"open":252.615,"high":252.855,"low":252.615,"close":252.715,"volume":0.023399999365210533},{"timestamp":1742414220000,"open":252.765,"high":252.935,"low":252.695,"close":252.775,"volume":0.024900000542402267},{"timestamp":1742414280000,"open":252.855,"high":252.955,"low":252.855,"close":252.955,"volume":0.008999999612569809},{"timestamp":1742414340000,"open":252.955,"high":252.955,"low":251.585,"close":251.585,"volume":0.035999998450279236}]