[{"timestamp":1742391000000,"open":254.924,"high":255.924,"low":254.924,"close":254.994,"volume":0.13199999928474426},{"timestamp":1742391060000,"open":254.924,"high":254.924,"low":254.924,"close":254.924,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":254.924,"high":256.124,"low":254.664,"close":254.664,"volume":0.18479999899864197},{"timestamp":1742391180000,"open":254.664,"high":254.664,"low":254.664,"close":254.664,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":254.664,"high":257.034,"low":253.574,"close":254.714,"volume":0.21119999885559082},{"timestamp":1742391300000,"open":255.424,"high":257.394,"low":255.424,"close":257.394,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":257.374,"high":259.264,"low":257.374,"close":257.834,"volume":0.2475000023841858},{"timestamp":1742391420000,"open":259.044,"high":260.374,"low":259.044,"close":259.554,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":259.554,"high":259.554,"low":259.554,"close":259.554,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":259.324,"high":259.324,"low":259.324,"close":259.324,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":259.324,"high":259.324,"low":259.324,"close":259.324,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":259.324,"high":260.294,"low":259.324,"close":260.294,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":260.294,"high":260.294,"low":260.294,"close":260.294,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":260.294,"high":260.294,"low":260.294,"close":260.294,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":260.294,"high":260.294,"low":260.294,"close":260.294,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":260.294,"high":260.594,"low":260.294,"close":260.594,"volume":0.03959999978542328},{"timestamp":1742392140000,"open":261.184,"high":261.184,"low":260.184,"close":260.254,"volume":0.09239999949932098},{"timestamp":1742392200000,"open":260.184,"high":260.184,"low":260.184,"close":260.184,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":260.594,"high":260.594,"low":259.404,"close":259.404,"volume":0.11460000276565552},{"timestamp":1742392380000,"open":259.114,"high":259.114,"low":259.114,"close":259.114,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":259.114,"high":259.114,"low":259.114,"close":259.114,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":259.114,"high":259.114,"low":259.114,"close":259.114,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":259.444,"high":259.444,"low":259.444,"close":259.444,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":259.114,"high":260.204,"low":259.114,"close":260.204,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":260.204,"high":260.224,"low":260.204,"close":260.224,"volume":0.014100000262260437},{"timestamp":1742392740000,"open":260.224,"high":260.224,"low":260.204,"close":260.204,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":260.274,"high":260.374,"low":260.274,"close":260.274,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":260.494,"high":261.194,"low":260.494,"close":261.194,"volume":0.11879999935626984},{"timestamp":1742392920000,"open":261.314,"high":261.314,"low":261.274,"close":261.274,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":261.274,"high":261.424,"low":261.274,"close":261.424,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":262.014,"high":262.204,"low":261.424,"close":262.204,"volume":0.08820000290870667},{"timestamp":1742393100000,"open":261.794,"high":261.794,"low":261.424,"close":261.424,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":261.424,"high":262.354,"low":261.424,"close":262.354,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":261.314,"high":261.314,"low":261.314,"close":261.314,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":261.314,"high":261.454,"low":261.314,"close":261.454,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":261.434,"high":261.434,"low":261.434,"close":261.434,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":261.434,"high":261.434,"low":261.224,"close":261.224,"volume":0.03539999946951866},{"timestamp":1742393520000,"open":261.724,"high":261.724,"low":261.224,"close":261.224,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":261.224,"high":261.224,"low":261.224,"close":261.224,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":261.224,"high":261.574,"low":261.224,"close":261.224,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":261.224,"high":261.314,"low":261.224,"close":261.224,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":261.224,"high":261.394,"low":261.224,"close":261.394,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":261.394,"high":261.394,"low":261.394,"close":261.394,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":261.224,"high":261.224,"low":261.224,"close":261.224,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":261.224,"high":261.294,"low":261.224,"close":261.294,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":261.224,"high":261.534,"low":261.224,"close":261.254,"volume":0.06599999964237213},{"timestamp":1742394480000,"open":260.814,"high":261.044,"low":260.814,"close":261.044,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":261.044,"high":261.044,"low":260.804,"close":260.804,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":260.804,"high":260.804,"low":260.804,"close":260.804,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":260.864,"high":260.864,"low":260.804,"close":260.804,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":261.094,"high":261.094,"low":261.094,"close":261.094,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":261.314,"high":261.764,"low":261.094,"close":261.094,"volume":0.06689999997615814},{"timestamp":1742394840000,"open":261.304,"high":261.304,"low":261.304,"close":261.304,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":261.304,"high":261.304,"low":261.304,"close":261.304,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":261.304,"high":261.304,"low":261.304,"close":261.304,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":261.304,"high":261.304,"low":261.304,"close":261.304,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":261.304,"high":261.304,"low":261.304,"close":261.304,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":261.484,"high":261.564,"low":261.484,"close":261.484,"volume":0.061799999326467514},{"timestamp":1742395380000,"open":261.484,"high":261.484,"low":261.094,"close":261.094,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":261.154,"high":261.324,"low":261.154,"close":261.324,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":261.344,"high":261.434,"low":261.344,"close":261.434,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":261.434,"high":261.454,"low":261.434,"close":261.454,"volume":0.027300000190734863},{"timestamp":1742395680000,"open":261.634,"high":261.634,"low":261.634,"close":261.634,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":261.044,"high":261.494,"low":261.044,"close":261.494,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":261.044,"high":261.824,"low":261.044,"close":261.824,"volume":0.11879999935626984},{"timestamp":1742396100000,"open":261.794,"high":261.794,"low":261.794,"close":261.794,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":261.794,"high":261.984,"low":261.794,"close":261.984,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":261.984,"high":261.984,"low":261.794,"close":261.984,"volume":0.07919999957084656},{"timestamp":1742396280000,"open":261.794,"high":261.984,"low":261.794,"close":261.984,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":261.984,"high":261.984,"low":261.794,"close":261.794,"volume":0.022199999541044235},{"timestamp":1742396400000,"open":261.804,"high":261.924,"low":261.804,"close":261.924,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":261.944,"high":261.964,"low":261.944,"close":261.964,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":262.014,"high":262.014,"low":261.964,"close":261.964,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":261.964,"high":261.964,"low":261.944,"close":261.944,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":262.044,"high":262.044,"low":262.044,"close":262.044,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":262.414,"high":262.414,"low":262.044,"close":262.064,"volume":0.03539999946951866},{"timestamp":1742396880000,"open":262.374,"high":262.374,"low":262.334,"close":262.334,"volume":0.022199999541044235},{"timestamp":1742396940000,"open":262.314,"high":262.314,"low":262.314,"close":262.314,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":262.494,"high":262.724,"low":262.494,"close":262.724,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":262.724,"high":262.724,"low":262.724,"close":262.724,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":262.734,"high":262.734,"low":262.734,"close":262.734,"volume":0.0008999999845400453},{"timestamp":1742397240000,"open":262.734,"high":262.894,"low":262.734,"close":262.894,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":262.974,"high":262.974,"low":262.974,"close":262.974,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":262.904,"high":262.974,"low":262.494,"close":262.494,"volume":0.09239999949932098},{"timestamp":1742397420000,"open":262.494,"high":262.494,"low":262.494,"close":262.494,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":262.494,"high":262.494,"low":262.494,"close":262.494,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":262.494,"high":262.494,"low":262.104,"close":262.104,"volume":0.03539999946951866},{"timestamp":1742397600000,"open":262.054,"high":262.154,"low":262.054,"close":262.154,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":262.284,"high":262.304,"low":262.284,"close":262.304,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":262.474,"high":262.754,"low":262.474,"close":262.754,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":262.754,"high":262.754,"low":262.754,"close":262.754,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":262.304,"high":262.304,"low":262.204,"close":262.204,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":262.204,"high":262.274,"low":262.204,"close":262.274,"volume":0.05460000038146973},{"timestamp":1742397960000,"open":262.274,"high":262.384,"low":262.274,"close":262.384,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":262.384,"high":262.384,"low":262.384,"close":262.384,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":262.384,"high":262.544,"low":262.384,"close":262.494,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":262.154,"high":262.384,"low":262.154,"close":262.384,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":262.624,"high":262.624,"low":262.624,"close":262.624,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":262.624,"high":262.754,"low":262.624,"close":262.754,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":262.754,"high":262.754,"low":262.754,"close":262.754,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":262.754,"high":262.754,"low":262.624,"close":262.624,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":262.954,"high":262.974,"low":262.954,"close":262.974,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":262.974,"high":262.974,"low":262.974,"close":262.974,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":262.974,"high":262.974,"low":262.974,"close":262.974,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":262.974,"high":262.994,"low":262.974,"close":262.994,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":262.994,"high":263.354,"low":262.994,"close":263.354,"volume":0.10559999942779541},{"timestamp":1742399160000,"open":263.354,"high":263.354,"low":263.244,"close":263.244,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":263.324,"high":263.414,"low":263.324,"close":263.414,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":263.414,"high":263.874,"low":263.414,"close":263.874,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":263.874,"high":264.014,"low":263.874,"close":264.014,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":264.014,"high":264.014,"low":264.014,"close":264.014,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":264.224,"high":264.224,"low":264.014,"close":264.014,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":264.014,"high":264.014,"low":264.014,"close":264.014,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":264.014,"high":264.014,"low":263.664,"close":263.664,"volume":0.07590000331401825},{"timestamp":1742399940000,"open":263.664,"high":263.744,"low":263.664,"close":263.744,"volume":0.052799999713897705},{"timestamp":1742400000000,"open":263.744,"high":263.744,"low":263.744,"close":263.744,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":263.744,"high":263.744,"low":263.744,"close":263.744,"volume":0.06599999964237213},{"timestamp":1742400300000,"open":263.754,"high":264.034,"low":263.754,"close":264.034,"volume":0.026399999856948853},{"timestamp":1742400360000,"open":264.114,"high":264.114,"low":264.114,"close":264.114,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":264.244,"high":264.244,"low":264.244,"close":264.244,"volume":0.0008999999845400453},{"timestamp":1742400480000,"open":264.244,"high":264.444,"low":264.244,"close":264.444,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":264.444,"high":264.444,"low":264.034,"close":264.034,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":264.164,"high":264.274,"low":264.164,"close":264.274,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":263.664,"high":263.664,"low":263.664,"close":263.664,"volume":0.013199999928474426},{"timestamp":1742400900000,"open":263.744,"high":263.744,"low":263.664,"close":263.664,"volume":0.08820000290870667},{"timestamp":1742401020000,"open":263.744,"high":263.744,"low":263.744,"close":263.744,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":263.944,"high":263.944,"low":263.944,"close":263.944,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":263.944,"high":263.944,"low":263.944,"close":263.944,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":264.054,"high":264.054,"low":264.054,"close":264.054,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":264.204,"high":264.204,"low":264.204,"close":264.204,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":264.194,"high":264.244,"low":264.194,"close":264.244,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":264.284,"high":264.364,"low":264.284,"close":264.364,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":264.364,"high":264.364,"low":264.364,"close":264.364,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":264.364,"high":264.564,"low":264.364,"close":264.564,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":264.564,"high":264.564,"low":264.564,"close":264.564,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":264.564,"high":264.564,"low":264.564,"close":264.564,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":263.764,"high":264.364,"low":263.764,"close":264.364,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":264.364,"high":264.364,"low":264.364,"close":264.364,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":264.364,"high":264.364,"low":264.364,"close":264.364,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":264.294,"high":264.314,"low":264.264,"close":264.304,"volume":0.06689999997615814},{"timestamp":1742402160000,"open":264.294,"high":264.294,"low":264.244,"close":264.244,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":264.134,"high":264.134,"low":264.134,"close":264.134,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":264.134,"high":264.134,"low":264.134,"close":264.134,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":264.134,"high":264.134,"low":264.134,"close":264.134,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":264.134,"high":264.134,"low":263.924,"close":264.064,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":264.064,"high":264.064,"low":263.994,"close":263.994,"volume":0.04859999939799309},{"timestamp":1742402640000,"open":263.714,"high":263.714,"low":263.534,"close":263.534,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":263.444,"high":263.544,"low":263.444,"close":263.544,"volume":0.15839999914169312},{"timestamp":1742402760000,"open":263.454,"high":263.454,"low":263.454,"close":263.454,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":263.454,"high":263.694,"low":263.454,"close":263.694,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":263.694,"high":263.694,"low":263.694,"close":263.694,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":263.694,"high":263.694,"low":263.694,"close":263.694,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":263.694,"high":263.694,"low":263.454,"close":263.454,"volume":0.03959999978542328},{"timestamp":1742403180000,"open":263.454,"high":263.484,"low":263.454,"close":263.484,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":263.864,"high":263.944,"low":263.864,"close":263.924,"volume":0.09239999949932098},{"timestamp":1742403360000,"open":263.454,"high":263.454,"low":263.454,"close":263.454,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":263.454,"high":263.484,"low":263.454,"close":263.484,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":263.564,"high":263.564,"low":263.564,"close":263.564,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":263.564,"high":263.564,"low":263.564,"close":263.564,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":263.564,"high":263.564,"low":263.564,"close":263.564,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":263.484,"high":263.484,"low":263.484,"close":263.484,"volume":0.013199999928474426},{"timestamp":1742403780000,"open":263.504,"high":263.504,"low":263.504,"close":263.504,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":263.504,"high":263.504,"low":263.084,"close":263.084,"volume":0.022199999541044235},{"timestamp":1742403960000,"open":263.084,"high":263.084,"low":263.084,"close":263.084,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":263.084,"high":263.084,"low":263.034,"close":263.034,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":263.034,"high":263.034,"low":263.034,"close":263.034,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":263.034,"high":263.034,"low":263.034,"close":263.034,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":263.034,"high":263.034,"low":263.034,"close":263.034,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":262.474,"high":262.474,"low":262.474,"close":262.474,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":262.474,"high":262.824,"low":262.474,"close":262.824,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":262.724,"high":262.724,"low":262.724,"close":262.724,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":262.724,"high":262.724,"low":262.724,"close":262.724,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":262.724,"high":262.724,"low":262.234,"close":262.234,"volume":0.07919999957084656},{"timestamp":1742404680000,"open":262.614,"high":262.614,"low":262.234,"close":262.234,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":262.234,"high":262.234,"low":262.234,"close":262.234,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":262.554,"high":262.734,"low":262.234,"close":262.234,"volume":0.06599999964237213},{"timestamp":1742404920000,"open":262.554,"high":262.554,"low":262.554,"close":262.554,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":262.554,"high":262.554,"low":262.554,"close":262.554,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":262.554,"high":262.554,"low":262.554,"close":262.554,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":262.554,"high":262.554,"low":262.554,"close":262.554,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":262.554,"high":262.624,"low":262.554,"close":262.624,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":262.624,"high":262.624,"low":262.104,"close":262.104,"volume":0.13199999928474426},{"timestamp":1742405520000,"open":262.104,"high":262.104,"low":262.104,"close":262.104,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":262.104,"high":262.104,"low":262.104,"close":262.104,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":262.104,"high":262.294,"low":262.104,"close":262.104,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":262.104,"high":262.104,"low":262.104,"close":262.104,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":262.214,"high":262.214,"low":262.214,"close":262.214,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":262.214,"high":262.324,"low":262.214,"close":262.324,"volume":0.052799999713897705},{"timestamp":1742406120000,"open":262.324,"high":262.324,"low":262.324,"close":262.324,"volume":0.013199999928474426},{"timestamp":1742406180000,"open":262.324,"high":262.324,"low":262.234,"close":262.234,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":262.104,"high":262.104,"low":262.054,"close":262.054,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":262.054,"high":262.054,"low":261.804,"close":261.804,"volume":0.09300000220537186},{"timestamp":1742406420000,"open":261.804,"high":261.804,"low":261.804,"close":261.804,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":261.674,"high":261.674,"low":261.674,"close":261.674,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.026399999856948853},{"timestamp":1742406660000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.03959999978542328},{"timestamp":1742406960000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":261.574,"high":261.574,"low":261.574,"close":261.574,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":261.464,"high":261.464,"low":261.464,"close":261.464,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":260.694,"high":260.864,"low":257.334,"close":260.864,"volume":0.17100000381469727},{"timestamp":1742407260000,"open":261.184,"high":261.184,"low":260.494,"close":260.494,"volume":0.03959999978542328},{"timestamp":1742407320000,"open":260.494,"high":260.494,"low":260.494,"close":260.494,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":261.424,"high":261.884,"low":261.424,"close":261.884,"volume":0.06599999964237213},{"timestamp":1742407440000,"open":261.884,"high":261.884,"low":261.884,"close":261.884,"volume":0.052799999713897705},{"timestamp":1742407500000,"open":262.014,"high":262.014,"low":261.094,"close":261.094,"volume":0.11460000276565552},{"timestamp":1742407560000,"open":261.094,"high":261.094,"low":261.094,"close":261.094,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":261.134,"high":261.134,"low":261.134,"close":261.134,"volume":0.027300000190734863},{"timestamp":1742407740000,"open":260.494,"high":260.494,"low":260.494,"close":260.494,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":260.964,"high":260.964,"low":260.964,"close":260.964,"volume":0.013199999928474426},{"timestamp":1742407860000,"open":261.114,"high":261.314,"low":261.054,"close":261.314,"volume":0.028200000524520874},{"timestamp":1742407920000,"open":261.334,"high":261.334,"low":261.144,"close":261.144,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":261.404,"high":261.404,"low":261.404,"close":261.404,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":261.604,"high":262.084,"low":261.604,"close":262.084,"volume":0.10649999976158142},{"timestamp":1742408220000,"open":261.854,"high":261.854,"low":261.684,"close":261.684,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":261.684,"high":261.734,"low":261.684,"close":261.734,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":261.734,"high":261.734,"low":261.734,"close":261.734,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":261.754,"high":261.884,"low":261.674,"close":261.674,"volume":0.09239999949932098},{"timestamp":1742408460000,"open":261.504,"high":261.504,"low":261.504,"close":261.504,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":261.504,"high":261.504,"low":261.504,"close":261.504,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":261.524,"high":261.704,"low":261.504,"close":261.704,"volume":0.07919999957084656},{"timestamp":1742408700000,"open":261.504,"high":261.694,"low":261.504,"close":261.694,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":261.944,"high":261.944,"low":261.444,"close":261.444,"volume":0.08820000290870667},{"timestamp":1742408820000,"open":261.364,"high":261.364,"low":261.364,"close":261.364,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":261.364,"high":261.364,"low":261.024,"close":261.024,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":261.104,"high":261.354,"low":261.104,"close":261.354,"volume":0.053700000047683716},{"timestamp":1742409060000,"open":261.454,"high":261.454,"low":261.454,"close":261.454,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":261.554,"high":262.334,"low":261.554,"close":262.334,"volume":0.12060000002384186},{"timestamp":1742409180000,"open":262.564,"high":262.604,"low":262.024,"close":262.024,"volume":0.16590000689029694},{"timestamp":1742409240000,"open":261.944,"high":261.944,"low":261.944,"close":261.944,"volume":0.013199999928474426},{"timestamp":1742409300000,"open":261.944,"high":262.244,"low":261.944,"close":262.244,"volume":0.06780000030994415},{"timestamp":1742409360000,"open":262.134,"high":262.134,"low":262.124,"close":262.134,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":262.294,"high":262.304,"low":262.294,"close":262.304,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":262.294,"high":262.454,"low":262.124,"close":262.124,"volume":0.19380000233650208},{"timestamp":1742409540000,"open":262.124,"high":262.124,"low":261.944,"close":261.944,"volume":0.13199999928474426},{"timestamp":1742409600000,"open":261.944,"high":261.944,"low":261.674,"close":261.674,"volume":0.08399999886751175},{"timestamp":1742409660000,"open":261.674,"high":261.764,"low":261.674,"close":261.764,"volume":0.06599999964237213},{"timestamp":1742409840000,"open":261.764,"high":262.554,"low":261.764,"close":262.284,"volume":0.10559999942779541},{"timestamp":1742409900000,"open":262.614,"high":262.694,"low":262.424,"close":262.694,"volume":0.06599999964237213},{"timestamp":1742409960000,"open":262.854,"high":262.854,"low":262.284,"close":262.284,"volume":0.09719999879598618},{"timestamp":1742410020000,"open":262.264,"high":262.264,"low":262.264,"close":262.264,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":262.304,"high":262.304,"low":262.304,"close":262.304,"volume":0.0008999999845400453},{"timestamp":1742410140000,"open":262.304,"high":262.354,"low":262.304,"close":262.354,"volume":0.026399999856948853},{"timestamp":1742410200000,"open":262.304,"high":262.304,"low":262.304,"close":262.304,"volume":0.013199999928474426},{"timestamp":1742410320000,"open":262.534,"high":262.534,"low":262.534,"close":262.534,"volume":0.052799999713897705},{"timestamp":1742410380000,"open":262.534,"high":262.964,"low":262.534,"close":262.964,"volume":0.053700000047683716},{"timestamp":1742410500000,"open":262.964,"high":262.964,"low":262.964,"close":262.964,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":263.034,"high":263.394,"low":263.034,"close":263.394,"volume":0.09600000083446503},{"timestamp":1742410620000,"open":263.524,"high":263.674,"low":263.524,"close":263.674,"volume":0.027300000190734863},{"timestamp":1742410680000,"open":264.054,"high":264.054,"low":263.744,"close":263.834,"volume":0.13680000603199005},{"timestamp":1742410740000,"open":263.744,"high":263.834,"low":263.744,"close":263.834,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":263.914,"high":264.624,"low":263.914,"close":264.464,"volume":0.10559999942779541},{"timestamp":1742410860000,"open":264.914,"high":264.914,"low":264.244,"close":264.244,"volume":0.08820000290870667},{"timestamp":1742410920000,"open":264.244,"high":264.244,"low":264.244,"close":264.244,"volume":0.013199999928474426},{"timestamp":1742410980000,"open":264.644,"high":264.654,"low":264.644,"close":264.654,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":264.654,"high":264.654,"low":264.064,"close":264.374,"volume":0.04859999939799309},{"timestamp":1742411100000,"open":264.374,"high":264.374,"low":264.374,"close":264.374,"volume":0.013199999928474426},{"timestamp":1742411160000,"open":264.864,"high":264.864,"low":264.864,"close":264.864,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":265.034,"high":265.034,"low":264.864,"close":264.944,"volume":0.04859999939799309},{"timestamp":1742411280000,"open":265.114,"high":265.744,"low":265.114,"close":265.474,"volume":0.17159999907016754},{"timestamp":1742411340000,"open":265.474,"high":265.564,"low":264.944,"close":264.944,"volume":0.03959999978542328},{"timestamp":1742411400000,"open":264.944,"high":266.004,"low":264.864,"close":265.734,"volume":0.15839999914169312},{"timestamp":1742411460000,"open":265.474,"high":265.474,"low":265.434,"close":265.434,"volume":0.06599999964237213},{"timestamp":1742411520000,"open":265.294,"high":265.294,"low":264.774,"close":264.774,"volume":0.1469999998807907},{"timestamp":1742411580000,"open":264.774,"high":265.134,"low":264.774,"close":264.774,"volume":0.1451999992132187},{"timestamp":1742411640000,"open":264.874,"high":265.094,"low":264.774,"close":264.774,"volume":0.1542000025510788},{"timestamp":1742411700000,"open":264.774,"high":265.264,"low":264.774,"close":265.264,"volume":0.052799999713897705},{"timestamp":1742411760000,"open":265.604,"high":265.604,"low":265.344,"close":265.344,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":265.234,"high":265.234,"low":265.084,"close":265.084,"volume":0.10140000283718109},{"timestamp":1742411880000,"open":265.084,"high":265.104,"low":265.084,"close":265.084,"volume":0.09390000253915787},{"timestamp":1742411940000,"open":264.964,"high":264.964,"low":264.964,"close":264.964,"volume":0.07919999957084656},{"timestamp":1742412000000,"open":264.964,"high":264.964,"low":264.794,"close":264.794,"volume":0.07500000298023224},{"timestamp":1742412060000,"open":264.654,"high":264.654,"low":264.654,"close":264.654,"volume":0.10559999942779541},{"timestamp":1742412120000,"open":264.654,"high":264.764,"low":264.654,"close":264.704,"volume":0.06599999964237213},{"timestamp":1742412180000,"open":264.704,"high":264.704,"low":264.584,"close":264.584,"volume":0.07919999957084656},{"timestamp":1742412240000,"open":264.584,"high":264.644,"low":264.584,"close":264.584,"volume":0.10649999976158142},{"timestamp":1742412300000,"open":264.574,"high":264.574,"low":264.574,"close":264.574,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":264.574,"high":264.574,"low":264.574,"close":264.574,"volume":0.052799999713897705},{"timestamp":1742412420000,"open":264.574,"high":264.574,"low":264.574,"close":264.574,"volume":0.03959999978542328},{"timestamp":1742412480000,"open":264.574,"high":264.604,"low":264.574,"close":264.604,"volume":0.093299999833107},{"timestamp":1742412540000,"open":264.604,"high":264.884,"low":264.604,"close":264.734,"volume":0.11879999935626984},{"timestamp":1742412600000,"open":264.604,"high":265.264,"low":264.604,"close":265.264,"volume":0.1451999992132187},{"timestamp":1742412660000,"open":265.174,"high":265.584,"low":265.174,"close":265.584,"volume":0.09239999949932098},{"timestamp":1742412720000,"open":265.584,"high":265.844,"low":265.584,"close":265.844,"volume":0.10920000076293945},{"timestamp":1742412780000,"open":265.984,"high":266.064,"low":265.584,"close":265.584,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":266.394,"high":266.394,"low":265.904,"close":265.954,"volume":0.08910000324249268},{"timestamp":1742412900000,"open":265.654,"high":265.654,"low":264.984,"close":264.984,"volume":0.16740000247955322},{"timestamp":1742412960000,"open":265.234,"high":265.984,"low":265.234,"close":265.984,"volume":0.07919999957084656},{"timestamp":1742413020000,"open":265.984,"high":265.984,"low":265.984,"close":265.984,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":265.984,"high":265.984,"low":265.984,"close":265.984,"volume":0.03959999978542328},{"timestamp":1742413140000,"open":266.204,"high":266.204,"low":266.074,"close":266.074,"volume":0.13199999928474426},{"timestamp":1742413200000,"open":265.984,"high":266.284,"low":265.984,"close":266.184,"volume":0.04859999939799309},{"timestamp":1742413260000,"open":266.184,"high":266.184,"low":266.184,"close":266.184,"volume":0.09120000153779984},{"timestamp":1742413320000,"open":266.184,"high":266.184,"low":265.804,"close":265.824,"volume":0.053700000047683716},{"timestamp":1742413380000,"open":265.804,"high":265.804,"low":265.804,"close":265.804,"volume":0.026399999856948853},{"timestamp":1742413440000,"open":265.804,"high":266.104,"low":265.804,"close":266.014,"volume":0.10559999942779541},{"timestamp":1742413500000,"open":266.014,"high":266.174,"low":266.014,"close":266.014,"volume":0.11460000276565552},{"timestamp":1742413560000,"open":266.014,"high":266.014,"low":265.754,"close":265.754,"volume":0.18060000240802765},{"timestamp":1742413620000,"open":265.754,"high":265.754,"low":265.394,"close":265.394,"volume":0.11460000276565552},{"timestamp":1742413680000,"open":265.494,"high":265.544,"low":265.394,"close":265.394,"volume":0.03959999978542328},{"timestamp":1742413740000,"open":265.394,"high":265.394,"low":265.394,"close":265.394,"volume":0.03959999978542328},{"timestamp":1742413800000,"open":265.084,"high":265.134,"low":265.084,"close":265.084,"volume":0.22529999911785126},{"timestamp":1742413860000,"open":265.084,"high":265.084,"low":264.924,"close":264.924,"volume":0.11879999935626984},{"timestamp":1742413920000,"open":264.924,"high":264.924,"low":264.924,"close":264.924,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":264.974,"high":265.394,"low":264.924,"close":265.324,"volume":0.31349998712539673},{"timestamp":1742414040000,"open":265.404,"high":265.834,"low":265.404,"close":265.654,"volume":0.18479999899864197},{"timestamp":1742414100000,"open":265.654,"high":266.054,"low":265.324,"close":265.324,"volume":0.2517000138759613},{"timestamp":1742414160000,"open":265.324,"high":265.614,"low":265.324,"close":265.334,"volume":0.2903999984264374},{"timestamp":1742414220000,"open":265.354,"high":265.834,"low":265.354,"close":265.534,"volume":0.1469999998807907},{"timestamp":1742414280000,"open":265.554,"high":265.794,"low":265.534,"close":265.534,"volume":0.21389999985694885},{"timestamp":1742414340000,"open":265.534,"high":265.604,"low":265.444,"close":265.474,"volume":0.23669999837875366}]