[{"timestamp":1742385600000,"open":238.252,"high":239.134,"low":237.563,"close":238.822,"volume":0.3240000009536743},{"timestamp":1742385660000,"open":239.102,"high":239.872,"low":238.063,"close":238.813,"volume":0.3720000088214874},{"timestamp":1742385720000,"open":239.546,"high":240.987,"low":239.546,"close":240.987,"volume":0.15600000321865082},{"timestamp":1742385780000,"open":240.84,"high":241.978,"low":240.163,"close":241.549,"volume":0.3179999887943268},{"timestamp":1742385840000,"open":241.525,"high":241.525,"low":240.049,"close":240.737,"volume":0.20399999618530273},{"timestamp":1742385900000,"open":240.787,"high":241.099,"low":239.619,"close":240.307,"volume":0.11999999731779099},{"timestamp":1742385960000,"open":240.154,"high":240.154,"low":240.154,"close":240.154,"volume":0.012000000104308128},{"timestamp":1742386020000,"open":240.337,"high":241.878,"low":240.337,"close":241.707,"volume":0.11400000005960464},{"timestamp":1742386080000,"open":241.757,"high":242.399,"low":240.864,"close":241.766,"volume":0.27000001072883606},{"timestamp":1742386140000,"open":242.102,"high":242.134,"low":241.643,"close":242.134,"volume":0.08399999886751175},{"timestamp":1742386200000,"open":242.302,"high":242.787,"low":242.243,"close":242.484,"volume":0.11400000005960464},{"timestamp":1742386260000,"open":242.196,"high":242.269,"low":242.196,"close":242.269,"volume":0.024000000208616257},{"timestamp":1742386320000,"open":242.528,"high":242.699,"low":242.21,"close":242.525,"volume":0.19200000166893005},{"timestamp":1742386380000,"open":242.649,"high":245.087,"low":242.649,"close":245.087,"volume":0.1679999977350235},{"timestamp":1742386440000,"open":245.169,"high":245.316,"low":241.979,"close":242.299,"volume":0.13199999928474426},{"timestamp":1742386500000,"open":243.663,"high":243.663,"low":243.563,"close":243.563,"volume":0.035999998450279236},{"timestamp":1742386560000,"open":243.676,"high":245.131,"low":243.493,"close":244.284,"volume":0.2879999876022339},{"timestamp":1742386620000,"open":244.176,"high":245.199,"low":243.607,"close":243.719,"volume":0.23399999737739563},{"timestamp":1742386680000,"open":243.837,"high":244.878,"low":243.696,"close":244.878,"volume":0.1080000028014183},{"timestamp":1742386740000,"open":245.052,"high":246.007,"low":244.496,"close":244.925,"volume":0.1679999977350235},{"timestamp":1742386800000,"open":245.157,"high":245.913,"low":244.719,"close":244.719,"volume":0.13199999928474426},{"timestamp":1742386860000,"open":244.504,"high":245.031,"low":244.504,"close":245.031,"volume":0.13199999928474426},{"timestamp":1742386920000,"open":245.263,"high":246.137,"low":245.263,"close":245.649,"volume":0.18000000715255737},{"timestamp":1742386980000,"open":245.607,"high":245.616,"low":244.822,"close":245.234,"volume":0.07199999690055847},{"timestamp":1742387040000,"open":245.272,"high":246.393,"low":245.272,"close":246.363,"volume":0.1080000028014183},{"timestamp":1742387100000,"open":246.843,"high":247.607,"low":246.813,"close":247.49,"volume":0.08399999886751175},{"timestamp":1742387160000,"open":247.496,"high":247.528,"low":245.907,"close":247.357,"volume":0.25200000405311584},{"timestamp":1742387220000,"open":247.487,"high":247.528,"low":246.66,"close":246.781,"volume":0.13199999928474426},{"timestamp":1742387280000,"open":246.913,"high":246.916,"low":246.446,"close":246.669,"volume":0.07199999690055847},{"timestamp":1742387340000,"open":246.563,"high":246.937,"low":246.563,"close":246.937,"volume":0.04800000041723251},{"timestamp":1742387400000,"open":246.957,"high":246.957,"low":246.622,"close":246.622,"volume":0.024000000208616257},{"timestamp":1742387460000,"open":245.931,"high":246.266,"low":245.931,"close":246.266,"volume":0.04800000041723251},{"timestamp":1742387520000,"open":246.466,"high":246.622,"low":246.466,"close":246.622,"volume":0.04800000041723251},{"timestamp":1742387580000,"open":246.704,"high":246.852,"low":246.072,"close":246.072,"volume":0.05999999865889549},{"timestamp":1742387640000,"open":246.254,"high":246.325,"low":246.072,"close":246.072,"volume":0.035999998450279236},{"timestamp":1742387700000,"open":246.149,"high":246.699,"low":246.149,"close":246.699,"volume":0.07199999690055847},{"timestamp":1742387760000,"open":246.628,"high":246.999,"low":246.39,"close":246.846,"volume":0.07199999690055847},{"timestamp":1742387820000,"open":246.652,"high":247.499,"low":246.652,"close":247.381,"volume":0.09600000083446503},{"timestamp":1742387880000,"open":247.602,"high":247.643,"low":247.354,"close":247.643,"volume":0.05999999865889549},{"timestamp":1742387940000,"open":247.816,"high":247.816,"low":247.325,"close":247.352,"volume":0.04800000041723251},{"timestamp":1742388000000,"open":247.428,"high":247.457,"low":246.572,"close":246.596,"volume":0.1080000028014183},{"timestamp":1742388060000,"open":246.607,"high":246.649,"low":246.381,"close":246.381,"volume":0.035999998450279236},{"timestamp":1742388120000,"open":246.487,"high":246.649,"low":246.449,"close":246.449,"volume":0.04800000041723251},{"timestamp":1742388180000,"open":245.975,"high":246.037,"low":245.975,"close":246.037,"volume":0.04800000041723251},{"timestamp":1742388240000,"open":245.249,"high":245.687,"low":245.249,"close":245.569,"volume":0.11999999731779099},{"timestamp":1742388300000,"open":245.699,"high":245.699,"low":245.466,"close":245.466,"volume":0.08399999886751175},{"timestamp":1742388360000,"open":245.913,"high":246.622,"low":245.913,"close":246.278,"volume":0.1080000028014183},{"timestamp":1742388420000,"open":246.399,"high":246.607,"low":246.263,"close":246.263,"volume":0.07199999690055847},{"timestamp":1742388480000,"open":246.749,"high":246.796,"low":246.657,"close":246.657,"volume":0.035999998450279236},{"timestamp":1742388540000,"open":246.357,"high":246.816,"low":246.357,"close":246.816,"volume":0.08399999886751175},{"timestamp":1742388600000,"open":246.64,"high":246.954,"low":246.64,"close":246.81,"volume":0.05999999865889549},{"timestamp":1742388660000,"open":246.122,"high":246.213,"low":245.854,"close":245.999,"volume":0.07199999690055847},{"timestamp":1742388720000,"open":245.919,"high":246.599,"low":245.381,"close":246.599,"volume":0.1080000028014183},{"timestamp":1742388780000,"open":246.534,"high":246.766,"low":246.266,"close":246.593,"volume":0.11999999731779099},{"timestamp":1742388840000,"open":246.602,"high":246.884,"low":245.625,"close":245.625,"volume":0.1080000028014183},{"timestamp":1742388900000,"open":245.837,"high":246.102,"low":245.837,"close":246.102,"volume":0.07199999690055847},{"timestamp":1742389080000,"open":246.102,"high":246.34,"low":245.66,"close":246.325,"volume":0.04800000041723251},{"timestamp":1742389200000,"open":245.516,"high":245.537,"low":245.213,"close":245.504,"volume":0.05999999865889549},{"timestamp":1742389260000,"open":245.34,"high":245.587,"low":245.134,"close":245.587,"volume":0.15600000321865082},{"timestamp":1742389320000,"open":245.696,"high":246.21,"low":245.696,"close":246.21,"volume":0.07199999690055847},{"timestamp":1742389380000,"open":245.843,"high":246.172,"low":245.843,"close":246.172,"volume":0.035999998450279236},{"timestamp":1742389440000,"open":246.178,"high":246.178,"low":245.299,"close":245.634,"volume":0.11999999731779099},{"timestamp":1742389500000,"open":245.275,"high":245.957,"low":245.275,"close":245.957,"volume":0.05999999865889549},{"timestamp":1742389560000,"open":246.019,"high":246.019,"low":245.122,"close":245.237,"volume":0.09600000083446503},{"timestamp":1742389620000,"open":245.249,"high":245.249,"low":245.104,"close":245.104,"volume":0.07199999690055847},{"timestamp":1742389680000,"open":243.89,"high":243.89,"low":243.878,"close":243.878,"volume":0.035999998450279236},{"timestamp":1742389740000,"open":243.857,"high":244.09,"low":243.857,"close":244.09,"volume":0.029999999329447746},{"timestamp":1742389800000,"open":243.837,"high":243.846,"low":242.06,"close":242.69,"volume":0.1379999965429306},{"timestamp":1742389860000,"open":242.557,"high":242.557,"low":241.946,"close":242.237,"volume":0.09600000083446503},{"timestamp":1742389920000,"open":242.428,"high":243.44,"low":242.428,"close":243.44,"volume":0.1080000028014183},{"timestamp":1742389980000,"open":243.531,"high":243.546,"low":243.519,"close":243.519,"volume":0.035999998450279236},{"timestamp":1742390040000,"open":243.519,"high":243.831,"low":243.234,"close":243.349,"volume":0.07199999690055847},{"timestamp":1742390100000,"open":243.419,"high":243.496,"low":243.007,"close":243.119,"volume":0.1080000028014183},{"timestamp":1742390160000,"open":243.131,"high":243.549,"low":243.131,"close":243.549,"volume":0.05999999865889549},{"timestamp":1742390220000,"open":243.525,"high":243.569,"low":242.843,"close":243.102,"volume":0.09600000083446503},{"timestamp":1742390280000,"open":242.766,"high":242.766,"low":242.34,"close":242.434,"volume":0.08399999886751175},{"timestamp":1742390340000,"open":242.184,"high":242.184,"low":242.184,"close":242.184,"volume":0.012000000104308128},{"timestamp":1742390400000,"open":242.199,"high":242.199,"low":242.16,"close":242.16,"volume":0.024000000208616257},{"timestamp":1742390460000,"open":242.119,"high":242.119,"low":241.887,"close":241.887,"volume":0.035999998450279236},{"timestamp":1742390520000,"open":241.99,"high":243.493,"low":241.978,"close":242.916,"volume":0.14399999380111694},{"timestamp":1742390580000,"open":242.852,"high":243.319,"low":242.852,"close":243.319,"volume":0.09600000083446503},{"timestamp":1742390640000,"open":243.452,"high":243.566,"low":242.784,"close":242.79,"volume":0.04800000041723251},{"timestamp":1742390700000,"open":242.875,"high":242.875,"low":242.346,"close":242.346,"volume":0.035999998450279236},{"timestamp":1742390760000,"open":242.249,"high":242.916,"low":242.249,"close":242.669,"volume":0.07199999690055847},{"timestamp":1742390820000,"open":243.169,"high":243.428,"low":242.117,"close":243.102,"volume":0.19200000166893005},{"timestamp":1742390880000,"open":243.249,"high":243.249,"low":242.857,"close":242.857,"volume":0.06599999964237213},{"timestamp":1742390940000,"open":242.866,"high":242.954,"low":242.675,"close":242.954,"volume":0.05999999865889549},{"timestamp":1742391000000,"open":242.849,"high":242.849,"low":242.16,"close":242.322,"volume":0.11999999731779099},{"timestamp":1742391060000,"open":242.466,"high":242.799,"low":242.466,"close":242.799,"volume":0.035999998450279236},{"timestamp":1742391120000,"open":242.525,"high":242.525,"low":242.525,"close":242.525,"volume":0.012000000104308128},{"timestamp":1742391180000,"open":242.546,"high":242.546,"low":242.416,"close":242.416,"volume":0.035999998450279236},{"timestamp":1742391240000,"open":242.452,"high":243.79,"low":242.452,"close":243.79,"volume":0.07199999690055847},{"timestamp":1742391300000,"open":243.804,"high":243.804,"low":243.104,"close":243.643,"volume":0.11400000005960464},{"timestamp":1742391360000,"open":243.657,"high":244.078,"low":243.528,"close":244.078,"volume":0.035999998450279236},{"timestamp":1742391420000,"open":244.399,"high":246.152,"low":244.399,"close":246.152,"volume":0.18000000715255737},{"timestamp":1742391480000,"open":246.104,"high":246.416,"low":246.104,"close":246.357,"volume":0.08399999886751175},{"timestamp":1742391540000,"open":246.357,"high":246.357,"low":244.634,"close":244.634,"volume":0.035999998450279236},{"timestamp":1742391660000,"open":244.696,"high":245.213,"low":244.696,"close":244.969,"volume":0.1080000028014183},{"timestamp":1742391720000,"open":245.29,"high":246.152,"low":244.999,"close":246.152,"volume":0.1080000028014183},{"timestamp":1742391780000,"open":246.113,"high":246.372,"low":245.155,"close":245.302,"volume":0.04800000041723251},{"timestamp":1742391840000,"open":245.272,"high":245.725,"low":245.081,"close":245.369,"volume":0.1080000028014183},{"timestamp":1742391900000,"open":245.375,"high":245.375,"low":244.578,"close":244.599,"volume":0.08399999886751175},{"timestamp":1742391960000,"open":244.56,"high":244.56,"low":244.107,"close":244.107,"volume":0.04800000041723251},{"timestamp":1742392080000,"open":243.755,"high":244.081,"low":243.743,"close":244.081,"volume":0.07199999690055847},{"timestamp":1742392140000,"open":244.281,"high":244.513,"low":243.713,"close":244.513,"volume":0.1080000028014183},{"timestamp":1742392200000,"open":244.116,"high":244.702,"low":244.116,"close":244.702,"volume":0.07199999690055847},{"timestamp":1742392260000,"open":244.66,"high":244.66,"low":244.657,"close":244.657,"volume":0.024000000208616257},{"timestamp":1742392320000,"open":244.657,"high":244.902,"low":244.322,"close":244.902,"volume":0.05999999865889549},{"timestamp":1742392380000,"open":244.399,"high":244.399,"low":244.399,"close":244.399,"volume":0.012000000104308128},{"timestamp":1742392440000,"open":244.557,"high":245.049,"low":244.557,"close":245.049,"volume":0.05999999865889549},{"timestamp":1742392500000,"open":245.116,"high":245.852,"low":245.116,"close":245.749,"volume":0.1080000028014183},{"timestamp":1742392560000,"open":245.802,"high":246.046,"low":245.754,"close":245.76,"volume":0.08399999886751175},{"timestamp":1742392620000,"open":245.434,"high":246.087,"low":245.434,"close":245.969,"volume":0.1860000044107437},{"timestamp":1742392680000,"open":245.966,"high":246.684,"low":245.963,"close":246.684,"volume":0.08399999886751175},{"timestamp":1742392740000,"open":246.849,"high":246.949,"low":246.184,"close":246.499,"volume":0.08399999886751175},{"timestamp":1742392800000,"open":246.502,"high":247.437,"low":246.502,"close":247.334,"volume":0.15600000321865082},{"timestamp":1742392860000,"open":247.616,"high":247.616,"low":244.675,"close":247.193,"volume":0.09000000357627869},{"timestamp":1742392920000,"open":247.237,"high":247.296,"low":247.237,"close":247.296,"volume":0.024000000208616257},{"timestamp":1742392980000,"open":247.269,"high":247.399,"low":246.167,"close":246.167,"volume":0.09600000083446503},{"timestamp":1742393040000,"open":246.637,"high":246.637,"low":246.278,"close":246.319,"volume":0.07199999690055847},{"timestamp":1742393100000,"open":245.393,"high":245.849,"low":245.393,"close":245.849,"volume":0.035999998450279236},{"timestamp":1742393160000,"open":245.478,"high":246.272,"low":245.381,"close":246.178,"volume":0.08399999886751175},{"timestamp":1742393220000,"open":246.796,"high":247.002,"low":246.796,"close":247.002,"volume":0.024000000208616257},{"timestamp":1742393280000,"open":247.528,"high":247.528,"low":246.978,"close":246.978,"volume":0.024000000208616257},{"timestamp":1742393340000,"open":246.99,"high":246.99,"low":245.51,"close":245.531,"volume":0.08399999886751175},{"timestamp":1742393400000,"open":245.519,"high":246.128,"low":245.519,"close":246.128,"volume":0.035999998450279236},{"timestamp":1742393460000,"open":246.122,"high":246.196,"low":246.107,"close":246.196,"volume":0.04800000041723251},{"timestamp":1742393520000,"open":246.154,"high":246.175,"low":246.154,"close":246.175,"volume":0.024000000208616257},{"timestamp":1742393580000,"open":246.131,"high":246.131,"low":246.131,"close":246.131,"volume":0.012000000104308128},{"timestamp":1742393640000,"open":246.184,"high":246.184,"low":246.152,"close":246.152,"volume":0.024000000208616257},{"timestamp":1742393700000,"open":246.087,"high":246.087,"low":246.087,"close":246.087,"volume":0.012000000104308128},{"timestamp":1742393760000,"open":245.813,"high":246.29,"low":245.813,"close":246.29,"volume":0.024000000208616257},{"timestamp":1742393820000,"open":247.128,"high":247.128,"low":246.352,"close":247.004,"volume":0.07199999690055847},{"timestamp":1742393880000,"open":246.904,"high":246.904,"low":246.904,"close":246.904,"volume":0.012000000104308128},{"timestamp":1742393940000,"open":247.093,"high":247.849,"low":247.093,"close":247.375,"volume":0.05999999865889549},{"timestamp":1742394000000,"open":247.402,"high":248.081,"low":247.402,"close":248.002,"volume":0.05999999865889549},{"timestamp":1742394060000,"open":247.91,"high":248.028,"low":247.91,"close":248.028,"volume":0.035999998450279236},{"timestamp":1742394120000,"open":248.11,"high":249.049,"low":248.11,"close":249.049,"volume":0.04800000041723251},{"timestamp":1742394180000,"open":249.031,"high":249.46,"low":248.978,"close":249.031,"volume":0.08399999886751175},{"timestamp":1742394240000,"open":248.89,"high":249.199,"low":248.884,"close":249.199,"volume":0.05999999865889549},{"timestamp":1742394360000,"open":249.119,"high":249.134,"low":247.528,"close":247.599,"volume":0.1080000028014183},{"timestamp":1742394420000,"open":247.584,"high":247.699,"low":247.575,"close":247.593,"volume":0.04800000041723251},{"timestamp":1742394480000,"open":247.616,"high":248.404,"low":247.549,"close":248.404,"volume":0.05999999865889549},{"timestamp":1742394540000,"open":248.646,"high":248.846,"low":248.646,"close":248.846,"volume":0.05999999865889549},{"timestamp":1742394600000,"open":248.878,"high":248.878,"low":248.704,"close":248.837,"volume":0.07199999690055847},{"timestamp":1742394660000,"open":248.902,"high":248.902,"low":248.902,"close":248.902,"volume":0.017999999225139618},{"timestamp":1742394720000,"open":248.934,"high":249.057,"low":248.934,"close":249.057,"volume":0.035999998450279236},{"timestamp":1742394780000,"open":249.149,"high":249.149,"low":249.149,"close":249.149,"volume":0.012000000104308128},{"timestamp":1742394840000,"open":248.164,"high":248.616,"low":248.143,"close":248.307,"volume":0.09000000357627869},{"timestamp":1742394900000,"open":248.481,"high":248.622,"low":248.113,"close":248.134,"volume":0.07199999690055847},{"timestamp":1742394960000,"open":248.16,"high":248.26,"low":248.16,"close":248.26,"volume":0.024000000208616257},{"timestamp":1742395020000,"open":248.41,"high":248.41,"low":248.41,"close":248.41,"volume":0.012000000104308128},{"timestamp":1742395080000,"open":248.507,"high":248.507,"low":248.169,"close":248.169,"volume":0.024000000208616257},{"timestamp":1742395200000,"open":248.399,"high":248.604,"low":248.399,"close":248.604,"volume":0.04800000041723251},{"timestamp":1742395260000,"open":248.66,"high":249.222,"low":248.552,"close":249.222,"volume":0.09600000083446503},{"timestamp":1742395320000,"open":249.372,"high":249.372,"low":249.372,"close":249.372,"volume":0.012000000104308128},{"timestamp":1742395440000,"open":249.425,"high":249.884,"low":249.425,"close":249.884,"volume":0.04800000041723251},{"timestamp":1742395500000,"open":249.854,"high":249.875,"low":248.913,"close":249.207,"volume":0.14399999380111694},{"timestamp":1742395620000,"open":249.163,"high":249.163,"low":248.743,"close":248.904,"volume":0.04800000041723251},{"timestamp":1742395800000,"open":248.946,"high":248.946,"low":248.937,"close":248.937,"volume":0.035999998450279236},{"timestamp":1742395860000,"open":248.907,"high":248.94,"low":248.907,"close":248.94,"volume":0.035999998450279236},{"timestamp":1742395920000,"open":249.01,"high":249.01,"low":249.01,"close":249.01,"volume":0.012000000104308128},{"timestamp":1742395980000,"open":249.184,"high":249.184,"low":249.184,"close":249.184,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":249.181,"high":249.181,"low":249.181,"close":249.181,"volume":0.012000000104308128},{"timestamp":1742396100000,"open":249.202,"high":249.369,"low":249.202,"close":249.369,"volume":0.024000000208616257},{"timestamp":1742396160000,"open":249.025,"high":249.202,"low":249.025,"close":249.202,"volume":0.1080000028014183},{"timestamp":1742396220000,"open":249.181,"high":249.799,"low":249.107,"close":249.799,"volume":0.07199999690055847},{"timestamp":1742396400000,"open":249.852,"high":249.852,"low":249.096,"close":249.657,"volume":0.05400000140070915},{"timestamp":1742396460000,"open":249.572,"high":249.593,"low":249.104,"close":249.104,"volume":0.09600000083446503},{"timestamp":1742396520000,"open":249.16,"high":249.587,"low":249.157,"close":249.587,"volume":0.035999998450279236},{"timestamp":1742396580000,"open":249.884,"high":249.969,"low":249.513,"close":249.681,"volume":0.09600000083446503},{"timestamp":1742396640000,"open":249.584,"high":249.584,"low":249.563,"close":249.563,"volume":0.024000000208616257},{"timestamp":1742396700000,"open":249.684,"high":249.684,"low":249.684,"close":249.684,"volume":0.012000000104308128},{"timestamp":1742396820000,"open":249.802,"high":249.802,"low":249.802,"close":249.802,"volume":0.012000000104308128},{"timestamp":1742396880000,"open":250.396,"high":250.699,"low":250.396,"close":250.699,"volume":0.024000000208616257},{"timestamp":1742396940000,"open":250.657,"high":251.099,"low":249.966,"close":250.969,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":250.928,"high":251.249,"low":250.657,"close":251.249,"volume":0.15600000321865082},{"timestamp":1742397060000,"open":251.36,"high":251.422,"low":250.896,"close":250.975,"volume":0.1679999977350235},{"timestamp":1742397120000,"open":250.984,"high":251.049,"low":250.922,"close":250.922,"volume":0.035999998450279236},{"timestamp":1742397180000,"open":250.931,"high":250.949,"low":250.816,"close":250.816,"volume":0.07199999690055847},{"timestamp":1742397300000,"open":250.316,"high":250.513,"low":250.225,"close":250.225,"volume":0.04800000041723251},{"timestamp":1742397360000,"open":250.649,"high":250.978,"low":250.649,"close":250.978,"volume":0.035999998450279236},{"timestamp":1742397420000,"open":250.749,"high":250.781,"low":250.749,"close":250.781,"volume":0.024000000208616257},{"timestamp":1742397540000,"open":250.949,"high":250.949,"low":250.949,"close":250.949,"volume":0.012000000104308128},{"timestamp":1742397600000,"open":250.993,"high":251.196,"low":250.831,"close":251.16,"volume":0.07199999690055847},{"timestamp":1742397660000,"open":251.472,"high":251.472,"low":251.472,"close":251.472,"volume":0.012000000104308128},{"timestamp":1742397720000,"open":251.599,"high":251.799,"low":251.599,"close":251.699,"volume":0.04800000041723251},{"timestamp":1742397780000,"open":251.54,"high":251.54,"low":250.837,"close":250.837,"volume":0.1080000028014183},{"timestamp":1742397840000,"open":251.019,"high":251.399,"low":251.019,"close":251.272,"volume":0.07199999690055847},{"timestamp":1742397900000,"open":250.796,"high":250.796,"low":250.775,"close":250.775,"volume":0.024000000208616257},{"timestamp":1742397960000,"open":250.757,"high":250.766,"low":250.125,"close":250.249,"volume":0.04800000041723251},{"timestamp":1742398020000,"open":250.131,"high":250.425,"low":250.131,"close":250.425,"volume":0.024000000208616257},{"timestamp":1742398200000,"open":250.61,"high":250.61,"low":250.14,"close":250.14,"volume":0.024000000208616257},{"timestamp":1742398260000,"open":250.543,"high":250.543,"low":250.302,"close":250.457,"volume":0.035999998450279236},{"timestamp":1742398440000,"open":250.531,"high":250.531,"low":250.531,"close":250.531,"volume":0.012000000104308128},{"timestamp":1742398500000,"open":250.602,"high":250.602,"low":250.596,"close":250.596,"volume":0.024000000208616257},{"timestamp":1742398560000,"open":250.572,"high":250.699,"low":250.572,"close":250.699,"volume":0.024000000208616257},{"timestamp":1742398620000,"open":250.71,"high":250.71,"low":250.71,"close":250.71,"volume":0.012000000104308128},{"timestamp":1742398740000,"open":250.781,"high":251.222,"low":250.607,"close":250.766,"volume":0.04800000041723251},{"timestamp":1742398800000,"open":250.887,"high":250.887,"low":250.863,"close":250.863,"volume":0.024000000208616257},{"timestamp":1742398860000,"open":250.931,"high":251.781,"low":250.931,"close":251.781,"volume":0.09600000083446503},{"timestamp":1742398920000,"open":251.34,"high":251.34,"low":251.157,"close":251.157,"volume":0.04800000041723251},{"timestamp":1742398980000,"open":251.331,"high":251.463,"low":251.316,"close":251.463,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":251.675,"high":252.475,"low":251.675,"close":252.475,"volume":0.041999999433755875},{"timestamp":1742399100000,"open":252.643,"high":253.622,"low":252.387,"close":252.799,"volume":0.13199999928474426},{"timestamp":1742399160000,"open":253.237,"high":253.94,"low":253.237,"close":253.94,"volume":0.04800000041723251},{"timestamp":1742399220000,"open":253.472,"high":253.707,"low":252.702,"close":253.404,"volume":0.1080000028014183},{"timestamp":1742399340000,"open":253.413,"high":253.675,"low":253.413,"close":253.675,"volume":0.07199999690055847},{"timestamp":1742399400000,"open":253.737,"high":253.749,"low":253.737,"close":253.749,"volume":0.024000000208616257},{"timestamp":1742399460000,"open":253.566,"high":253.743,"low":253.566,"close":253.743,"volume":0.035999998450279236},{"timestamp":1742399520000,"open":253.802,"high":253.822,"low":253.778,"close":253.778,"volume":0.04800000041723251},{"timestamp":1742399580000,"open":253.681,"high":255.449,"low":253.681,"close":255.449,"volume":0.08399999886751175},{"timestamp":1742399640000,"open":255.354,"high":255.543,"low":254.834,"close":255.543,"volume":0.05999999865889549},{"timestamp":1742399700000,"open":255.552,"high":256.843,"low":255.328,"close":256.843,"volume":0.07199999690055847},{"timestamp":1742399760000,"open":257.063,"high":258.407,"low":255.51,"close":258.152,"volume":0.27000001072883606},{"timestamp":1742399820000,"open":258.11,"high":258.549,"low":256.49,"close":258.549,"volume":0.20399999618530273},{"timestamp":1742399880000,"open":258.404,"high":259.634,"low":258.404,"close":259.284,"volume":0.1379999965429306},{"timestamp":1742399940000,"open":259.219,"high":259.822,"low":258.407,"close":258.819,"volume":0.2160000056028366},{"timestamp":1742400000000,"open":259.043,"high":259.546,"low":259.022,"close":259.204,"volume":0.08399999886751175},{"timestamp":1742400060000,"open":259.413,"high":259.854,"low":259.225,"close":259.854,"volume":0.05999999865889549},{"timestamp":1742400120000,"open":259.822,"high":260.084,"low":259.822,"close":259.822,"volume":0.05999999865889549},{"timestamp":1742400180000,"open":259.884,"high":259.884,"low":259.219,"close":259.396,"volume":0.07199999690055847},{"timestamp":1742400240000,"open":259.14,"high":259.625,"low":259.14,"close":259.625,"volume":0.09600000083446503},{"timestamp":1742400300000,"open":259.663,"high":259.663,"low":258.807,"close":258.807,"volume":0.05999999865889549},{"timestamp":1742400360000,"open":258.934,"high":258.934,"low":258.602,"close":258.602,"volume":0.035999998450279236},{"timestamp":1742400420000,"open":258.446,"high":258.446,"low":257.857,"close":257.907,"volume":0.035999998450279236},{"timestamp":1742400480000,"open":258.054,"high":258.14,"low":257.907,"close":257.907,"volume":0.035999998450279236},{"timestamp":1742400540000,"open":257.896,"high":257.91,"low":257.896,"close":257.91,"volume":0.035999998450279236},{"timestamp":1742400600000,"open":258.225,"high":258.999,"low":258.049,"close":258.549,"volume":0.08399999886751175},{"timestamp":1742400660000,"open":258.152,"high":258.152,"low":258.152,"close":258.152,"volume":0.012000000104308128},{"timestamp":1742400720000,"open":258.193,"high":258.29,"low":258.193,"close":258.29,"volume":0.035999998450279236},{"timestamp":1742400780000,"open":258.128,"high":258.649,"low":258.128,"close":258.649,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":258.181,"high":258.243,"low":257.052,"close":257.896,"volume":0.13199999928474426},{"timestamp":1742400900000,"open":257.822,"high":258.184,"low":257.822,"close":258.184,"volume":0.04800000041723251},{"timestamp":1742400960000,"open":257.849,"high":258.587,"low":257.849,"close":258.563,"volume":0.09600000083446503},{"timestamp":1742401020000,"open":258.699,"high":258.699,"low":258.166,"close":258.178,"volume":0.08399999886751175},{"timestamp":1742401080000,"open":258.44,"high":258.44,"low":257.869,"close":258.066,"volume":0.1080000028014183},{"timestamp":1742401140000,"open":258.199,"high":258.249,"low":258.057,"close":258.19,"volume":0.05999999865889549},{"timestamp":1742401200000,"open":258.187,"high":259.04,"low":258.187,"close":259.04,"volume":0.09600000083446503},{"timestamp":1742401260000,"open":259.199,"high":259.199,"low":258.949,"close":259.007,"volume":0.08399999886751175},{"timestamp":1742401320000,"open":258.928,"high":259.078,"low":258.928,"close":259.031,"volume":0.09600000083446503},{"timestamp":1742401380000,"open":259.007,"high":259.39,"low":258.963,"close":259.39,"volume":0.07199999690055847},{"timestamp":1742401440000,"open":259.546,"high":259.546,"low":259.546,"close":259.546,"volume":0.012000000104308128},{"timestamp":1742401500000,"open":259.84,"high":259.857,"low":259.825,"close":259.825,"volume":0.035999998450279236},{"timestamp":1742401560000,"open":259.937,"high":259.937,"low":259.834,"close":259.834,"volume":0.035999998450279236},{"timestamp":1742401620000,"open":259.843,"high":259.843,"low":257.837,"close":258.872,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":259.028,"high":259.36,"low":258.881,"close":259.319,"volume":0.13199999928474426},{"timestamp":1742401740000,"open":259.316,"high":259.34,"low":259.316,"close":259.34,"volume":0.04800000041723251},{"timestamp":1742401800000,"open":258.678,"high":259.99,"low":258.678,"close":259.99,"volume":0.07199999690055847},{"timestamp":1742401860000,"open":259.963,"high":260.052,"low":259.963,"close":260.052,"volume":0.024000000208616257},{"timestamp":1742401920000,"open":258.872,"high":259.94,"low":258.872,"close":259.94,"volume":0.07199999690055847},{"timestamp":1742401980000,"open":259.949,"high":260.043,"low":259.934,"close":260.043,"volume":0.04800000041723251},{"timestamp":1742402160000,"open":260.084,"high":260.084,"low":260.072,"close":260.072,"volume":0.024000000208616257},{"timestamp":1742402220000,"open":259.978,"high":259.978,"low":259.513,"close":259.519,"volume":0.07199999690055847},{"timestamp":1742402280000,"open":259.552,"high":259.59,"low":259.552,"close":259.59,"volume":0.024000000208616257},{"timestamp":1742402340000,"open":259.543,"high":259.696,"low":259.184,"close":259.319,"volume":0.05999999865889549},{"timestamp":1742402460000,"open":259.554,"high":259.554,"low":259.554,"close":259.554,"volume":0.012000000104308128},{"timestamp":1742402520000,"open":258.907,"high":259.396,"low":258.907,"close":259.396,"volume":0.024000000208616257},{"timestamp":1742402580000,"open":259.452,"high":259.649,"low":259.452,"close":259.649,"volume":0.024000000208616257},{"timestamp":1742402640000,"open":259.863,"high":261.207,"low":259.863,"close":261.207,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":261.16,"high":261.949,"low":261.16,"close":261.584,"volume":0.1080000028014183},{"timestamp":1742402760000,"open":261.799,"high":262.237,"low":261.425,"close":261.657,"volume":0.1080000028014183},{"timestamp":1742402820000,"open":261.678,"high":261.678,"low":261.307,"close":261.543,"volume":0.035999998450279236},{"timestamp":1742402880000,"open":261.419,"high":261.875,"low":261.419,"close":261.875,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":261.675,"high":261.675,"low":261.675,"close":261.675,"volume":0.012000000104308128},{"timestamp":1742403000000,"open":261.666,"high":261.684,"low":261.654,"close":261.675,"volume":0.07199999690055847},{"timestamp":1742403060000,"open":261.719,"high":261.719,"low":260.825,"close":260.825,"volume":0.04800000041723251},{"timestamp":1742403120000,"open":261.822,"high":262.443,"low":261.631,"close":262.443,"volume":0.07199999690055847},{"timestamp":1742403180000,"open":262.443,"high":262.475,"low":262.428,"close":262.475,"volume":0.035999998450279236},{"timestamp":1742403240000,"open":262.413,"high":262.413,"low":261.752,"close":261.752,"volume":0.024000000208616257},{"timestamp":1742403300000,"open":261.44,"high":262.263,"low":261.44,"close":262.228,"volume":0.07199999690055847},{"timestamp":1742403360000,"open":262.272,"high":262.334,"low":261.913,"close":261.913,"volume":0.04800000041723251},{"timestamp":1742403480000,"open":262.202,"high":262.202,"low":261.802,"close":261.802,"volume":0.024000000208616257},{"timestamp":1742403540000,"open":261.769,"high":261.778,"low":261.763,"close":261.778,"volume":0.035999998450279236},{"timestamp":1742403660000,"open":261.787,"high":261.819,"low":261.787,"close":261.819,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":261.896,"high":261.896,"low":261.749,"close":261.749,"volume":0.024000000208616257},{"timestamp":1742403780000,"open":261.081,"high":261.081,"low":261.081,"close":261.081,"volume":0.012000000104308128},{"timestamp":1742403840000,"open":261.584,"high":261.584,"low":261.584,"close":261.584,"volume":0.012000000104308128},{"timestamp":1742403900000,"open":261.222,"high":261.222,"low":261.222,"close":261.222,"volume":0.012000000104308128},{"timestamp":1742403960000,"open":261.272,"high":261.272,"low":261.272,"close":261.272,"volume":0.012000000104308128},{"timestamp":1742404020000,"open":261.478,"high":262.219,"low":261.478,"close":262.137,"volume":0.07199999690055847},{"timestamp":1742404080000,"open":262.454,"high":262.616,"low":262.41,"close":262.434,"volume":0.07199999690055847},{"timestamp":1742404140000,"open":262.663,"high":263.346,"low":262.581,"close":263.346,"volume":0.11999999731779099},{"timestamp":1742404200000,"open":263.513,"high":263.513,"low":262.399,"close":263.013,"volume":0.15600000321865082},{"timestamp":1742404260000,"open":262.804,"high":262.89,"low":262.269,"close":262.89,"volume":0.035999998450279236},{"timestamp":1742404320000,"open":262.693,"high":262.696,"low":262.693,"close":262.696,"volume":0.024000000208616257},{"timestamp":1742404380000,"open":262.854,"high":263.502,"low":262.854,"close":263.481,"volume":0.15600000321865082},{"timestamp":1742404440000,"open":263.649,"high":263.649,"low":263.478,"close":263.554,"volume":0.035999998450279236},{"timestamp":1742404500000,"open":262.36,"high":262.816,"low":262.36,"close":262.816,"volume":0.035999998450279236},{"timestamp":1742404680000,"open":263.072,"high":263.381,"low":262.996,"close":263.381,"volume":0.04800000041723251},{"timestamp":1742404740000,"open":263.363,"high":263.396,"low":263.013,"close":263.252,"volume":0.05999999865889549},{"timestamp":1742404800000,"open":263.399,"high":263.399,"low":263.399,"close":263.399,"volume":0.012000000104308128},{"timestamp":1742404860000,"open":262.943,"high":262.975,"low":262.943,"close":262.975,"volume":0.024000000208616257},{"timestamp":1742404920000,"open":262.999,"high":263.507,"low":262.999,"close":263.507,"volume":0.04800000041723251},{"timestamp":1742405040000,"open":263.552,"high":263.784,"low":262.337,"close":263.149,"volume":0.07199999690055847},{"timestamp":1742405100000,"open":262.499,"high":262.863,"low":262.381,"close":262.863,"volume":0.1080000028014183},{"timestamp":1742405160000,"open":262.976,"high":263.337,"low":262.819,"close":263.337,"volume":0.1080000028014183},{"timestamp":1742405220000,"open":263.331,"high":263.76,"low":263.331,"close":263.76,"volume":0.035999998450279236},{"timestamp":1742405280000,"open":263.41,"high":264.099,"low":263.41,"close":264.099,"volume":0.05999999865889549},{"timestamp":1742405340000,"open":264.272,"high":267.852,"low":264.272,"close":267.513,"volume":0.4620000123977661},{"timestamp":1742405400000,"open":267.175,"high":267.754,"low":265.949,"close":267.754,"volume":0.20399999618530273},{"timestamp":1742405460000,"open":267.678,"high":267.752,"low":266.754,"close":266.754,"volume":0.07199999690055847},{"timestamp":1742405520000,"open":266.772,"high":266.772,"low":266.769,"close":266.769,"volume":0.024000000208616257},{"timestamp":1742405580000,"open":266.802,"high":266.802,"low":265.258,"close":265.258,"volume":0.04800000041723251},{"timestamp":1742405640000,"open":265.193,"high":265.516,"low":265.054,"close":265.516,"volume":0.2280000001192093},{"timestamp":1742405700000,"open":265.522,"high":265.54,"low":264.884,"close":265.234,"volume":0.13199999928474426},{"timestamp":1742405760000,"open":265.025,"high":265.025,"low":264.169,"close":264.169,"volume":0.09600000083446503},{"timestamp":1742405820000,"open":264.043,"high":265.149,"low":264.043,"close":265.149,"volume":0.11400000005960464},{"timestamp":1742405880000,"open":265.004,"high":265.031,"low":264.804,"close":265.031,"volume":0.07199999690055847},{"timestamp":1742405940000,"open":265.066,"high":265.831,"low":265.066,"close":265.543,"volume":0.14399999380111694},{"timestamp":1742406000000,"open":265.846,"high":266.125,"low":265.504,"close":265.504,"volume":0.041999999433755875},{"timestamp":1742406060000,"open":265.693,"high":265.828,"low":265.537,"close":265.537,"volume":0.07199999690055847},{"timestamp":1742406120000,"open":265.513,"high":265.734,"low":265.513,"close":265.734,"volume":0.04800000041723251},{"timestamp":1742406180000,"open":265.249,"high":265.519,"low":265.249,"close":265.302,"volume":0.04800000041723251},{"timestamp":1742406300000,"open":265.378,"high":265.557,"low":265.249,"close":265.557,"volume":0.08399999886751175},{"timestamp":1742406360000,"open":264.949,"high":264.949,"low":264.831,"close":264.907,"volume":0.07199999690055847},{"timestamp":1742406420000,"open":264.904,"high":265.402,"low":264.904,"close":265.402,"volume":0.08399999886751175},{"timestamp":1742406480000,"open":265.06,"high":265.357,"low":265.06,"close":265.257,"volume":0.05999999865889549},{"timestamp":1742406540000,"open":265.09,"high":265.09,"low":264.852,"close":264.852,"volume":0.024000000208616257},{"timestamp":1742406600000,"open":264.834,"high":265.249,"low":264.813,"close":264.813,"volume":0.08399999886751175},{"timestamp":1742406660000,"open":264.813,"high":264.96,"low":264.813,"close":264.96,"volume":0.035999998450279236},{"timestamp":1742406720000,"open":265.416,"high":265.416,"low":264.866,"close":264.866,"volume":0.07199999690055847},{"timestamp":1742406780000,"open":265.219,"high":265.219,"low":264.804,"close":264.804,"volume":0.035999998450279236},{"timestamp":1742406840000,"open":264.925,"high":264.931,"low":264.852,"close":264.852,"volume":0.04800000041723251},{"timestamp":1742406900000,"open":264.822,"high":264.881,"low":264.822,"close":264.834,"volume":0.05999999865889549},{"timestamp":1742406960000,"open":264.637,"high":264.637,"low":263.307,"close":263.307,"volume":0.024000000208616257},{"timestamp":1742407020000,"open":263.293,"high":263.293,"low":262.893,"close":263.143,"volume":0.15600000321865082},{"timestamp":1742407080000,"open":263.134,"high":264.813,"low":263.06,"close":264.813,"volume":0.08399999886751175},{"timestamp":1742407140000,"open":263.278,"high":263.404,"low":263.06,"close":263.06,"volume":0.07199999690055847}]