[{"timestamp":1742371200000,"open":252.59,"high":252.796,"low":252.379,"close":252.479,"volume":0.01809000037610531},{"timestamp":1742371260000,"open":252.59,"high":252.993,"low":252.59,"close":252.894,"volume":0.004689999856054783},{"timestamp":1742371320000,"open":252.892,"high":253.196,"low":252.78,"close":252.794,"volume":0.014069999568164349},{"timestamp":1742371380000,"open":252.881,"high":252.889,"low":252.779,"close":252.781,"volume":0.006029999814927578},{"timestamp":1742371440000,"open":252.679,"high":252.894,"low":252.679,"close":252.796,"volume":0.01071999967098236},{"timestamp":1742371500000,"open":252.795,"high":253.499,"low":252.58,"close":253.385,"volume":0.019430000334978104},{"timestamp":1742371560000,"open":253.394,"high":253.595,"low":253.379,"close":253.382,"volume":0.012729999609291553},{"timestamp":1742371620000,"open":253.293,"high":253.699,"low":253.28,"close":253.496,"volume":0.014739999547600746},{"timestamp":1742371680000,"open":253.592,"high":253.893,"low":253.586,"close":253.779,"volume":0.00803999975323677},{"timestamp":1742371740000,"open":253.794,"high":253.986,"low":253.683,"close":253.683,"volume":0.009379999712109566},{"timestamp":1742371800000,"open":253.68,"high":253.795,"low":253.483,"close":253.593,"volume":0.015410000458359718},{"timestamp":1742371860000,"open":253.48,"high":253.685,"low":253.194,"close":253.386,"volume":0.01809000037610531},{"timestamp":1742371920000,"open":253.492,"high":253.492,"low":253.081,"close":253.093,"volume":0.012729999609291553},{"timestamp":1742371980000,"open":253.096,"high":253.195,"low":252.979,"close":252.981,"volume":0.017419999465346336},{"timestamp":1742372040000,"open":252.996,"high":253.196,"low":252.891,"close":253.08,"volume":0.011389999650418758},{"timestamp":1742372100000,"open":252.989,"high":253.194,"low":252.482,"close":252.695,"volume":0.020349999889731407},{"timestamp":1742372160000,"open":252.784,"high":252.899,"low":252.585,"close":252.899,"volume":0.016750000417232513},{"timestamp":1742372220000,"open":252.989,"high":252.989,"low":252.589,"close":252.695,"volume":0.012729999609291553},{"timestamp":1742372280000,"open":252.693,"high":252.891,"low":252.379,"close":252.379,"volume":0.019430000334978104},{"timestamp":1742372340000,"open":252.494,"high":252.795,"low":252.49,"close":252.78,"volume":0.019430000334978104},{"timestamp":1742372400000,"open":252.894,"high":253.086,"low":252.879,"close":252.982,"volume":0.012729999609291553},{"timestamp":1742372460000,"open":252.994,"high":253.099,"low":252.979,"close":252.984,"volume":0.02143999934196472},{"timestamp":1742372520000,"open":252.984,"high":253.096,"low":252.979,"close":253.095,"volume":0.012729999609291553},{"timestamp":1742372580000,"open":253.099,"high":253.385,"low":253.099,"close":253.293,"volume":0.010049999691545963},{"timestamp":1742372640000,"open":253.186,"high":253.393,"low":253.186,"close":253.296,"volume":0.012059999629855156},{"timestamp":1742372700000,"open":253.391,"high":253.483,"low":253.279,"close":253.38,"volume":0.01071999967098236},{"timestamp":1742372760000,"open":253.289,"high":253.393,"low":253.18,"close":253.189,"volume":0.013399999588727951},{"timestamp":1742372820000,"open":253.093,"high":253.093,"low":252.979,"close":252.992,"volume":0.01809000037610531},{"timestamp":1742372880000,"open":252.989,"high":253.194,"low":252.982,"close":253.084,"volume":0.01809000037610531},{"timestamp":1742372940000,"open":253.196,"high":253.199,"low":252.986,"close":252.992,"volume":0.008709999732673168},{"timestamp":1742373000000,"open":252.885,"high":253.086,"low":252.786,"close":252.899,"volume":0.010049999691545963},{"timestamp":1742373060000,"open":252.886,"high":252.886,"low":252.686,"close":252.686,"volume":0.00267999991774559},{"timestamp":1742373120000,"open":252.691,"high":252.695,"low":252.583,"close":252.592,"volume":0.009379999712109566},{"timestamp":1742373180000,"open":252.679,"high":252.679,"low":252.58,"close":252.59,"volume":0.00267999991774559},{"timestamp":1742373240000,"open":252.699,"high":252.699,"low":252.58,"close":252.699,"volume":0.008709999732673168},{"timestamp":1742373300000,"open":252.692,"high":252.999,"low":252.692,"close":252.88,"volume":0.019430000334978104},{"timestamp":1742373360000,"open":252.989,"high":252.999,"low":252.879,"close":252.991,"volume":0.022110000252723694},{"timestamp":1742373420000,"open":252.899,"high":252.989,"low":252.88,"close":252.883,"volume":0.0207700002938509},{"timestamp":1742373480000,"open":252.885,"high":252.896,"low":252.781,"close":252.79,"volume":0.004689999856054783},{"timestamp":1742373540000,"open":252.693,"high":252.791,"low":252.679,"close":252.791,"volume":0.01071999967098236},{"timestamp":1742373600000,"open":252.781,"high":253.081,"low":252.781,"close":252.996,"volume":0.012059999629855156},{"timestamp":1742373660000,"open":252.992,"high":253.183,"low":252.879,"close":253.183,"volume":0.011389999650418758},{"timestamp":1742373720000,"open":253.191,"high":253.393,"low":253.191,"close":253.292,"volume":0.007369999773800373},{"timestamp":1742373780000,"open":253.389,"high":253.394,"low":253.283,"close":253.379,"volume":0.008960000239312649},{"timestamp":1742373840000,"open":253.479,"high":253.493,"low":253.381,"close":253.384,"volume":0.00535999983549118},{"timestamp":1742373900000,"open":253.482,"high":253.482,"low":253.279,"close":253.391,"volume":0.00803999975323677},{"timestamp":1742373960000,"open":253.483,"high":253.599,"low":253.386,"close":253.59,"volume":0.008709999732673168},{"timestamp":1742374020000,"open":253.594,"high":253.594,"low":253.382,"close":253.491,"volume":0.004019999876618385},{"timestamp":1742374080000,"open":253.48,"high":253.586,"low":253.396,"close":253.586,"volume":0.004019999876618385},{"timestamp":1742374200000,"open":253.693,"high":253.693,"low":253.483,"close":253.58,"volume":0.0033499998971819878},{"timestamp":1742374260000,"open":253.492,"high":253.494,"low":253.382,"close":253.392,"volume":0.004019999876618385},{"timestamp":1742374320000,"open":253.49,"high":253.496,"low":253.382,"close":253.489,"volume":0.010049999691545963},{"timestamp":1742374380000,"open":253.399,"high":253.399,"low":253.391,"close":253.391,"volume":0.001339999958872795},{"timestamp":1742374440000,"open":253.49,"high":253.499,"low":253.379,"close":253.499,"volume":0.004019999876618385},{"timestamp":1742374500000,"open":253.399,"high":253.399,"low":253.383,"close":253.383,"volume":0.0020099999383091927},{"timestamp":1742374560000,"open":253.392,"high":253.392,"low":253.381,"close":253.381,"volume":0.001339999958872795},{"timestamp":1742374620000,"open":253.396,"high":253.396,"low":253.396,"close":253.396,"volume":0.0006699999794363976},{"timestamp":1742374680000,"open":253.486,"high":253.592,"low":253.486,"close":253.499,"volume":0.0033499998971819878},{"timestamp":1742374740000,"open":253.586,"high":253.599,"low":253.486,"close":253.489,"volume":0.008709999732673168},{"timestamp":1742374800000,"open":253.485,"high":253.485,"low":253.184,"close":253.289,"volume":0.008709999732673168},{"timestamp":1742374860000,"open":253.284,"high":253.394,"low":253.282,"close":253.285,"volume":0.006029999814927578},{"timestamp":1742374920000,"open":253.18,"high":253.383,"low":253.179,"close":253.279,"volume":0.014739999547600746},{"timestamp":1742374980000,"open":253.291,"high":253.399,"low":253.196,"close":253.196,"volume":0.017419999465346336},{"timestamp":1742375040000,"open":253.189,"high":253.296,"low":253.179,"close":253.284,"volume":0.006029999814927578},{"timestamp":1742375100000,"open":253.189,"high":253.392,"low":253.181,"close":253.392,"volume":0.009379999712109566},{"timestamp":1742375160000,"open":253.485,"high":253.595,"low":253.481,"close":253.582,"volume":0.004689999856054783},{"timestamp":1742375220000,"open":253.579,"high":253.881,"low":253.579,"close":253.881,"volume":0.011389999650418758},{"timestamp":1742375280000,"open":253.989,"high":254.095,"low":253.979,"close":254.093,"volume":0.017419999465346336},{"timestamp":1742375340000,"open":254.084,"high":254.195,"low":253.989,"close":254.193,"volume":0.013399999588727951},{"timestamp":1742375400000,"open":254.183,"high":254.199,"low":254.18,"close":254.189,"volume":0.014069999568164349},{"timestamp":1742375460000,"open":254.185,"high":254.292,"low":254.179,"close":254.199,"volume":0.009379999712109566},{"timestamp":1742375520000,"open":254.091,"high":254.091,"low":253.794,"close":253.796,"volume":0.007369999773800373},{"timestamp":1742375580000,"open":253.782,"high":253.791,"low":253.78,"close":253.783,"volume":0.00535999983549118},{"timestamp":1742375640000,"open":253.681,"high":253.796,"low":253.679,"close":253.793,"volume":0.011389999650418758},{"timestamp":1742375700000,"open":253.781,"high":253.781,"low":253.779,"close":253.78,"volume":0.0020099999383091927},{"timestamp":1742375760000,"open":253.796,"high":253.89,"low":253.783,"close":253.89,"volume":0.00535999983549118},{"timestamp":1742375820000,"open":253.885,"high":253.999,"low":253.885,"close":253.991,"volume":0.012059999629855156},{"timestamp":1742375880000,"open":253.886,"high":253.989,"low":253.879,"close":253.892,"volume":0.006029999814927578},{"timestamp":1742375940000,"open":253.884,"high":253.994,"low":253.884,"close":253.894,"volume":0.009379999712109566},{"timestamp":1742376000000,"open":253.991,"high":253.993,"low":253.88,"close":253.885,"volume":0.008709999732673168},{"timestamp":1742376060000,"open":253.885,"high":253.899,"low":253.783,"close":253.889,"volume":0.00803999975323677},{"timestamp":1742376120000,"open":253.782,"high":253.893,"low":253.78,"close":253.784,"volume":0.008709999732673168},{"timestamp":1742376180000,"open":253.89,"high":253.999,"low":253.795,"close":253.981,"volume":0.004689999856054783},{"timestamp":1742376240000,"open":254.086,"high":254.189,"low":253.989,"close":254.084,"volume":0.007619999814778566},{"timestamp":1742376300000,"open":254.185,"high":254.185,"low":254.185,"close":254.185,"volume":0.0006699999794363976},{"timestamp":1742376360000,"open":254.083,"high":254.184,"low":254.081,"close":254.081,"volume":0.0033499998971819878},{"timestamp":1742376420000,"open":254.192,"high":254.192,"low":253.979,"close":254.09,"volume":0.004689999856054783},{"timestamp":1742376480000,"open":254.086,"high":254.193,"low":253.991,"close":254.083,"volume":0.01071999967098236},{"timestamp":1742376540000,"open":254.095,"high":254.095,"low":254.081,"close":254.092,"volume":0.006029999814927578},{"timestamp":1742376600000,"open":254.086,"high":254.182,"low":253.979,"close":254.093,"volume":0.014739999547600746},{"timestamp":1742376660000,"open":254.083,"high":254.096,"low":254.079,"close":254.091,"volume":0.014739999547600746},{"timestamp":1742376720000,"open":254.089,"high":254.394,"low":254.086,"close":254.394,"volume":0.012059999629855156},{"timestamp":1742376780000,"open":254.492,"high":254.595,"low":254.485,"close":254.486,"volume":0.00803999975323677},{"timestamp":1742376840000,"open":254.584,"high":254.584,"low":254.391,"close":254.486,"volume":0.004019999876618385},{"timestamp":1742376900000,"open":254.393,"high":254.496,"low":254.379,"close":254.381,"volume":0.011389999650418758},{"timestamp":1742376960000,"open":254.389,"high":254.394,"low":254.386,"close":254.392,"volume":0.0033499998971819878},{"timestamp":1742377020000,"open":254.394,"high":254.496,"low":254.379,"close":254.484,"volume":0.013399999588727951},{"timestamp":1742377080000,"open":254.489,"high":254.585,"low":254.379,"close":254.499,"volume":0.012059999629855156},{"timestamp":1742377140000,"open":254.394,"high":254.589,"low":254.385,"close":254.589,"volume":0.006029999814927578},{"timestamp":1742377200000,"open":254.59,"high":254.599,"low":254.58,"close":254.585,"volume":0.007369999773800373},{"timestamp":1742377260000,"open":254.481,"high":254.489,"low":254.481,"close":254.485,"volume":0.00267999991774559},{"timestamp":1742377320000,"open":254.585,"high":254.585,"low":254.482,"close":254.493,"volume":0.00267999991774559},{"timestamp":1742377380000,"open":254.494,"high":254.594,"low":254.479,"close":254.581,"volume":0.0066999997943639755},{"timestamp":1742377440000,"open":254.489,"high":254.683,"low":254.481,"close":254.593,"volume":0.011389999650418758},{"timestamp":1742377500000,"open":254.499,"high":254.499,"low":254.299,"close":254.386,"volume":0.006029999814927578},{"timestamp":1742377560000,"open":254.386,"high":254.494,"low":254.381,"close":254.39,"volume":0.010049999691545963},{"timestamp":1742377620000,"open":254.381,"high":254.483,"low":254.282,"close":254.283,"volume":0.0066999997943639755},{"timestamp":1742377680000,"open":254.289,"high":254.399,"low":254.285,"close":254.399,"volume":0.0066999997943639755},{"timestamp":1742377740000,"open":254.386,"high":254.395,"low":254.379,"close":254.386,"volume":0.004689999856054783},{"timestamp":1742377800000,"open":254.381,"high":254.396,"low":254.28,"close":254.282,"volume":0.004689999856054783},{"timestamp":1742377860000,"open":254.29,"high":254.29,"low":254.282,"close":254.29,"volume":0.0020099999383091927},{"timestamp":1742377920000,"open":254.186,"high":254.291,"low":254.183,"close":254.199,"volume":0.0033499998971819878},{"timestamp":1742377980000,"open":254.181,"high":254.294,"low":254.181,"close":254.294,"volume":0.004689999856054783},{"timestamp":1742378040000,"open":254.284,"high":254.284,"low":254.284,"close":254.284,"volume":0.0006699999794363976},{"timestamp":1742378100000,"open":254.384,"high":254.386,"low":254.379,"close":254.379,"volume":0.00267999991774559},{"timestamp":1742378160000,"open":254.279,"high":254.493,"low":254.279,"close":254.485,"volume":0.006029999814927578},{"timestamp":1742378220000,"open":254.484,"high":254.496,"low":254.481,"close":254.492,"volume":0.004689999856054783},{"timestamp":1742378280000,"open":254.382,"high":254.382,"low":254.382,"close":254.382,"volume":0.0006699999794363976},{"timestamp":1742378340000,"open":254.379,"high":254.386,"low":254.279,"close":254.296,"volume":0.004019999876618385},{"timestamp":1742378400000,"open":254.383,"high":254.383,"low":254.19,"close":254.19,"volume":0.00267999991774559},{"timestamp":1742378460000,"open":254.289,"high":254.296,"low":254.183,"close":254.183,"volume":0.0033499998971819878},{"timestamp":1742378520000,"open":254.191,"high":254.196,"low":253.989,"close":254.086,"volume":0.00803999975323677},{"timestamp":1742378580000,"open":254.079,"high":254.092,"low":254.079,"close":254.092,"volume":0.001339999958872795},{"timestamp":1742378640000,"open":254.085,"high":254.085,"low":253.982,"close":254.08,"volume":0.0033499998971819878},{"timestamp":1742378700000,"open":253.986,"high":253.995,"low":253.881,"close":253.995,"volume":0.004689999856054783},{"timestamp":1742378760000,"open":253.98,"high":253.98,"low":253.98,"close":253.98,"volume":0.0006699999794363976},{"timestamp":1742378820000,"open":253.99,"high":254.089,"low":253.99,"close":254.089,"volume":0.0020099999383091927},{"timestamp":1742378940000,"open":254.082,"high":254.191,"low":254.082,"close":254.185,"volume":0.0066999997943639755},{"timestamp":1742379000000,"open":254.192,"high":254.396,"low":254.192,"close":254.28,"volume":0.006029999814927578},{"timestamp":1742379060000,"open":254.396,"high":254.494,"low":254.379,"close":254.494,"volume":0.008709999732673168},{"timestamp":1742379120000,"open":254.479,"high":254.491,"low":254.279,"close":254.293,"volume":0.010049999691545963},{"timestamp":1742379180000,"open":254.389,"high":254.396,"low":254.28,"close":254.396,"volume":0.0020099999383091927},{"timestamp":1742379240000,"open":254.384,"high":254.499,"low":254.38,"close":254.382,"volume":0.006029999814927578},{"timestamp":1742379300000,"open":254.483,"high":254.483,"low":254.389,"close":254.394,"volume":0.0033499998971819878},{"timestamp":1742379360000,"open":254.486,"high":254.489,"low":254.182,"close":254.196,"volume":0.0066999997943639755},{"timestamp":1742379420000,"open":254.28,"high":254.28,"low":253.982,"close":253.993,"volume":0.012059999629855156},{"timestamp":1742379480000,"open":254.095,"high":254.095,"low":253.879,"close":253.882,"volume":0.008709999732673168},{"timestamp":1742379540000,"open":253.879,"high":253.896,"low":253.781,"close":253.889,"volume":0.008709999732673168},{"timestamp":1742379600000,"open":253.989,"high":253.989,"low":253.484,"close":253.484,"volume":0.015410000458359718},{"timestamp":1742379660000,"open":253.595,"high":253.699,"low":253.283,"close":253.581,"volume":0.014739999547600746},{"timestamp":1742379720000,"open":253.686,"high":253.691,"low":253.581,"close":253.684,"volume":0.0033499998971819878},{"timestamp":1742379780000,"open":253.596,"high":253.799,"low":253.485,"close":253.485,"volume":0.012059999629855156},{"timestamp":1742379840000,"open":253.493,"high":253.58,"low":253.48,"close":253.483,"volume":0.006029999814927578},{"timestamp":1742379900000,"open":253.483,"high":253.499,"low":253.081,"close":253.086,"volume":0.014739999547600746},{"timestamp":1742379960000,"open":253.084,"high":253.186,"low":252.689,"close":252.784,"volume":0.013399999588727951},{"timestamp":1742380020000,"open":252.795,"high":252.999,"low":252.795,"close":252.986,"volume":0.006029999814927578},{"timestamp":1742380080000,"open":252.885,"high":252.999,"low":252.884,"close":252.993,"volume":0.004019999876618385},{"timestamp":1742380140000,"open":252.986,"high":253.494,"low":252.985,"close":253.284,"volume":0.01875999942421913},{"timestamp":1742380200000,"open":253.282,"high":253.393,"low":253.084,"close":253.393,"volume":0.022110000252723694},{"timestamp":1742380260000,"open":253.485,"high":253.593,"low":253.384,"close":253.494,"volume":0.019430000334978104},{"timestamp":1742380320000,"open":253.384,"high":253.495,"low":253.38,"close":253.482,"volume":0.006029999814927578},{"timestamp":1742380380000,"open":253.392,"high":253.493,"low":253.28,"close":253.292,"volume":0.012059999629855156},{"timestamp":1742380440000,"open":253.282,"high":253.399,"low":253.179,"close":253.286,"volume":0.012729999609291553},{"timestamp":1742380500000,"open":253.379,"high":253.496,"low":253.186,"close":253.186,"volume":0.011389999650418758},{"timestamp":1742380560000,"open":253.185,"high":253.292,"low":252.986,"close":253.096,"volume":0.01071999967098236},{"timestamp":1742380620000,"open":252.999,"high":252.999,"low":252.881,"close":252.889,"volume":0.00267999991774559},{"timestamp":1742380680000,"open":252.899,"high":252.899,"low":252.679,"close":252.679,"volume":0.01071999967098236},{"timestamp":1742380740000,"open":252.795,"high":252.889,"low":252.679,"close":252.881,"volume":0.00803999975323677},{"timestamp":1742380800000,"open":252.98,"high":252.995,"low":252.884,"close":252.993,"volume":0.01607999950647354},{"timestamp":1742380860000,"open":252.982,"high":252.982,"low":252.89,"close":252.89,"volume":0.001339999958872795},{"timestamp":1742380920000,"open":252.78,"high":252.794,"low":252.58,"close":252.681,"volume":0.01071999967098236},{"timestamp":1742380980000,"open":252.586,"high":252.695,"low":252.581,"close":252.599,"volume":0.007369999773800373},{"timestamp":1742381040000,"open":252.68,"high":252.794,"low":252.679,"close":252.794,"volume":0.011389999650418758},{"timestamp":1742381100000,"open":252.683,"high":252.785,"low":252.683,"close":252.686,"volume":0.00267999991774559},{"timestamp":1742381160000,"open":252.689,"high":252.689,"low":252.484,"close":252.591,"volume":0.004019999876618385},{"timestamp":1742381220000,"open":252.689,"high":252.799,"low":252.589,"close":252.779,"volume":0.00803999975323677},{"timestamp":1742381280000,"open":252.695,"high":252.792,"low":252.594,"close":252.594,"volume":0.007369999773800373},{"timestamp":1742381340000,"open":252.683,"high":252.683,"low":252.479,"close":252.496,"volume":0.006029999814927578},{"timestamp":1742381400000,"open":252.585,"high":252.585,"low":252.48,"close":252.499,"volume":0.00535999983549118},{"timestamp":1742381460000,"open":252.591,"high":252.591,"low":252.38,"close":252.489,"volume":0.0066999997943639755},{"timestamp":1742381520000,"open":252.594,"high":252.594,"low":252.479,"close":252.492,"volume":0.00267999991774559},{"timestamp":1742381580000,"open":252.39,"high":252.499,"low":252.38,"close":252.389,"volume":0.01071999967098236},{"timestamp":1742381640000,"open":252.481,"high":252.494,"low":252.29,"close":252.299,"volume":0.022110000252723694},{"timestamp":1742381700000,"open":252.289,"high":252.299,"low":252.185,"close":252.185,"volume":0.0066999997943639755},{"timestamp":1742381760000,"open":252.285,"high":252.285,"low":251.979,"close":252.094,"volume":0.010049999691545963},{"timestamp":1742381820000,"open":252.081,"high":252.199,"low":252.079,"close":252.092,"volume":0.007369999773800373},{"timestamp":1742381880000,"open":252.09,"high":252.185,"low":252.082,"close":252.082,"volume":0.004019999876618385},{"timestamp":1742381940000,"open":252.186,"high":252.382,"low":252.095,"close":252.285,"volume":0.007369999773800373},{"timestamp":1742382000000,"open":252.389,"high":252.499,"low":252.29,"close":252.484,"volume":0.012729999609291553},{"timestamp":1742382060000,"open":252.484,"high":252.594,"low":252.482,"close":252.484,"volume":0.00535999983549118},{"timestamp":1742382120000,"open":252.485,"high":252.586,"low":252.479,"close":252.586,"volume":0.011389999650418758},{"timestamp":1742382180000,"open":252.485,"high":252.594,"low":252.482,"close":252.494,"volume":0.007369999773800373},{"timestamp":1742382240000,"open":252.499,"high":252.595,"low":252.479,"close":252.579,"volume":0.009379999712109566},{"timestamp":1742382300000,"open":252.484,"high":252.684,"low":252.484,"close":252.583,"volume":0.006029999814927578},{"timestamp":1742382360000,"open":252.589,"high":252.685,"low":252.586,"close":252.685,"volume":0.0033499998971819878},{"timestamp":1742382420000,"open":252.689,"high":252.799,"low":252.683,"close":252.782,"volume":0.019430000334978104},{"timestamp":1742382480000,"open":252.78,"high":252.886,"low":252.78,"close":252.782,"volume":0.00803999975323677},{"timestamp":1742382540000,"open":252.779,"high":252.793,"low":252.68,"close":252.78,"volume":0.00535999983549118},{"timestamp":1742382600000,"open":252.681,"high":252.881,"low":252.681,"close":252.881,"volume":0.014069999568164349},{"timestamp":1742382660000,"open":252.992,"high":252.992,"low":252.992,"close":252.992,"volume":0.0006699999794363976},{"timestamp":1742382720000,"open":252.892,"high":252.993,"low":252.885,"close":252.894,"volume":0.0033499998971819878},{"timestamp":1742382780000,"open":252.779,"high":252.793,"low":252.779,"close":252.793,"volume":0.001339999958872795},{"timestamp":1742382840000,"open":252.891,"high":252.891,"low":252.891,"close":252.891,"volume":0.0006699999794363976},{"timestamp":1742382900000,"open":252.789,"high":252.879,"low":252.784,"close":252.793,"volume":0.004689999856054783},{"timestamp":1742382960000,"open":252.879,"high":252.879,"low":252.682,"close":252.689,"volume":0.004269999917596579},{"timestamp":1742383020000,"open":252.781,"high":252.796,"low":252.781,"close":252.784,"volume":0.00267999991774559},{"timestamp":1742383080000,"open":252.786,"high":252.894,"low":252.78,"close":252.894,"volume":0.009379999712109566},{"timestamp":1742383140000,"open":252.99,"high":252.99,"low":252.88,"close":252.88,"volume":0.0020099999383091927},{"timestamp":1742383320000,"open":252.983,"high":252.996,"low":252.883,"close":252.996,"volume":0.0033499998971819878},{"timestamp":1742383380000,"open":252.999,"high":252.999,"low":252.999,"close":252.999,"volume":0.0006699999794363976},{"timestamp":1742383440000,"open":252.981,"high":253.096,"low":252.981,"close":253.096,"volume":0.001339999958872795},{"timestamp":1742383560000,"open":252.994,"high":252.999,"low":252.994,"close":252.999,"volume":0.001339999958872795},{"timestamp":1742383620000,"open":252.891,"high":252.891,"low":252.779,"close":252.796,"volume":0.0020099999383091927},{"timestamp":1742383680000,"open":252.889,"high":252.889,"low":252.783,"close":252.783,"volume":0.004019999876618385},{"timestamp":1742383740000,"open":252.699,"high":252.783,"low":252.681,"close":252.783,"volume":0.00267999991774559},{"timestamp":1742383800000,"open":252.689,"high":252.895,"low":252.689,"close":252.799,"volume":0.004689999856054783},{"timestamp":1742383860000,"open":252.692,"high":252.692,"low":252.686,"close":252.686,"volume":0.001339999958872795},{"timestamp":1742383920000,"open":252.792,"high":252.792,"low":252.792,"close":252.792,"volume":0.0006699999794363976},{"timestamp":1742383980000,"open":252.786,"high":252.786,"low":252.786,"close":252.786,"volume":0.0006699999794363976},{"timestamp":1742384040000,"open":252.689,"high":252.791,"low":252.689,"close":252.791,"volume":0.001339999958872795},{"timestamp":1742384100000,"open":252.785,"high":252.785,"low":252.489,"close":252.489,"volume":0.004689999856054783},{"timestamp":1742384160000,"open":252.395,"high":252.696,"low":252.395,"close":252.586,"volume":0.004689999856054783},{"timestamp":1742384220000,"open":252.489,"high":252.792,"low":252.479,"close":252.792,"volume":0.007369999773800373},{"timestamp":1742384280000,"open":252.793,"high":252.799,"low":252.783,"close":252.799,"volume":0.0066999997943639755},{"timestamp":1742384340000,"open":252.882,"high":252.892,"low":252.783,"close":252.792,"volume":0.004019999876618385},{"timestamp":1742384400000,"open":252.799,"high":252.799,"low":252.799,"close":252.799,"volume":0.0006699999794363976},{"timestamp":1742384460000,"open":252.89,"high":252.89,"low":252.882,"close":252.882,"volume":0.001339999958872795},{"timestamp":1742384580000,"open":252.789,"high":252.892,"low":252.789,"close":252.892,"volume":0.001339999958872795},{"timestamp":1742384640000,"open":252.99,"high":252.999,"low":252.88,"close":252.982,"volume":0.006029999814927578},{"timestamp":1742384700000,"open":252.881,"high":252.896,"low":252.779,"close":252.892,"volume":0.009379999712109566},{"timestamp":1742384760000,"open":252.79,"high":252.79,"low":252.79,"close":252.79,"volume":0.0006699999794363976},{"timestamp":1742384820000,"open":252.693,"high":252.693,"low":252.68,"close":252.68,"volume":0.00267999991774559},{"timestamp":1742384940000,"open":252.596,"high":252.596,"low":252.482,"close":252.593,"volume":0.004019999876618385},{"timestamp":1742385000000,"open":252.483,"high":252.493,"low":252.382,"close":252.399,"volume":0.008709999732673168},{"timestamp":1742385060000,"open":252.279,"high":252.489,"low":252.279,"close":252.482,"volume":0.004689999856054783},{"timestamp":1742385180000,"open":252.589,"high":252.69,"low":252.589,"close":252.69,"volume":0.001339999958872795},{"timestamp":1742385240000,"open":252.593,"high":252.699,"low":252.579,"close":252.589,"volume":0.0066999997943639755},{"timestamp":1742385300000,"open":252.579,"high":252.579,"low":252.579,"close":252.579,"volume":0.0006699999794363976},{"timestamp":1742385360000,"open":252.579,"high":252.599,"low":252.385,"close":252.493,"volume":0.022779999300837517},{"timestamp":1742385420000,"open":252.386,"high":252.895,"low":252.38,"close":252.895,"volume":0.014739999547600746},{"timestamp":1742385480000,"open":252.879,"high":252.896,"low":252.779,"close":252.896,"volume":0.0066999997943639755},{"timestamp":1742385540000,"open":252.882,"high":252.882,"low":252.882,"close":252.882,"volume":0.0006699999794363976},{"timestamp":1742385600000,"open":252.883,"high":253.095,"low":252.88,"close":252.891,"volume":0.006029999814927578},{"timestamp":1742385660000,"open":252.78,"high":252.794,"low":252.68,"close":252.785,"volume":0.0033499998971819878},{"timestamp":1742385720000,"open":252.789,"high":252.792,"low":252.68,"close":252.792,"volume":0.007369999773800373},{"timestamp":1742385780000,"open":252.685,"high":252.886,"low":252.679,"close":252.683,"volume":0.007619999814778566},{"timestamp":1742385840000,"open":252.699,"high":252.699,"low":252.699,"close":252.699,"volume":0.0006699999794363976},{"timestamp":1742385900000,"open":252.799,"high":252.799,"low":252.799,"close":252.799,"volume":0.0006699999794363976},{"timestamp":1742386020000,"open":252.683,"high":252.795,"low":252.683,"close":252.684,"volume":0.00267999991774559},{"timestamp":1742386080000,"open":252.696,"high":252.696,"low":252.68,"close":252.68,"volume":0.0033499998971819878},{"timestamp":1742386140000,"open":252.696,"high":252.696,"low":252.696,"close":252.696,"volume":0.0006699999794363976},{"timestamp":1742386200000,"open":252.692,"high":252.692,"low":252.689,"close":252.689,"volume":0.001339999958872795},{"timestamp":1742386320000,"open":252.594,"high":252.596,"low":252.584,"close":252.584,"volume":0.00267999991774559},{"timestamp":1742386380000,"open":252.593,"high":252.783,"low":252.581,"close":252.78,"volume":0.00535999983549118},{"timestamp":1742386440000,"open":252.699,"high":252.789,"low":252.581,"close":252.679,"volume":0.006029999814927578},{"timestamp":1742386500000,"open":252.793,"high":252.794,"low":252.696,"close":252.696,"volume":0.0020099999383091927},{"timestamp":1742386560000,"open":252.789,"high":252.882,"low":252.785,"close":252.795,"volume":0.004019999876618385},{"timestamp":1742386620000,"open":252.779,"high":252.88,"low":252.779,"close":252.88,"volume":0.0020099999383091927},{"timestamp":1742386680000,"open":252.794,"high":252.795,"low":252.793,"close":252.795,"volume":0.0020099999383091927},{"timestamp":1742386740000,"open":252.694,"high":252.694,"low":252.68,"close":252.68,"volume":0.001339999958872795},{"timestamp":1742386800000,"open":252.699,"high":252.699,"low":252.695,"close":252.695,"volume":0.001339999958872795},{"timestamp":1742386920000,"open":252.795,"high":252.795,"low":252.795,"close":252.795,"volume":0.0006699999794363976},{"timestamp":1742387040000,"open":252.694,"high":252.794,"low":252.682,"close":252.794,"volume":0.004019999876618385},{"timestamp":1742387100000,"open":252.681,"high":252.696,"low":252.681,"close":252.696,"volume":0.00267999991774559},{"timestamp":1742387160000,"open":252.594,"high":252.795,"low":252.594,"close":252.779,"volume":0.008709999732673168},{"timestamp":1742387280000,"open":252.696,"high":252.789,"low":252.683,"close":252.683,"volume":0.00535999983549118},{"timestamp":1742387340000,"open":252.783,"high":252.896,"low":252.783,"close":252.895,"volume":0.0033499998971819878},{"timestamp":1742387400000,"open":252.895,"high":252.895,"low":252.884,"close":252.885,"volume":0.0020099999383091927},{"timestamp":1742387460000,"open":252.883,"high":252.979,"low":252.88,"close":252.883,"volume":0.00803999975323677},{"timestamp":1742387520000,"open":252.795,"high":252.795,"low":252.681,"close":252.689,"volume":0.00267999991774559},{"timestamp":1742387580000,"open":252.694,"high":252.794,"low":252.694,"close":252.794,"volume":0.001339999958872795},{"timestamp":1742387640000,"open":252.693,"high":252.884,"low":252.689,"close":252.884,"volume":0.004019999876618385},{"timestamp":1742387700000,"open":252.794,"high":252.794,"low":252.482,"close":252.591,"volume":0.00535999983549118},{"timestamp":1742387760000,"open":252.494,"high":252.586,"low":252.482,"close":252.482,"volume":0.0033499998971819878},{"timestamp":1742387820000,"open":252.38,"high":252.49,"low":252.38,"close":252.479,"volume":0.00535999983549118},{"timestamp":1742387880000,"open":252.483,"high":252.589,"low":252.483,"close":252.49,"volume":0.0020099999383091927},{"timestamp":1742387940000,"open":252.489,"high":252.589,"low":252.489,"close":252.589,"volume":0.00267999991774559},{"timestamp":1742388000000,"open":252.492,"high":252.592,"low":252.485,"close":252.583,"volume":0.00267999991774559},{"timestamp":1742388060000,"open":252.699,"high":252.791,"low":252.686,"close":252.786,"volume":0.0033499998971819878},{"timestamp":1742388120000,"open":252.779,"high":252.886,"low":252.779,"close":252.789,"volume":0.0020099999383091927},{"timestamp":1742388180000,"open":252.784,"high":252.882,"low":252.784,"close":252.882,"volume":0.001339999958872795},{"timestamp":1742388240000,"open":252.893,"high":253.099,"low":252.893,"close":253.099,"volume":0.004019999876618385},{"timestamp":1742388300000,"open":253.083,"high":253.181,"low":253.082,"close":253.09,"volume":0.004019999876618385},{"timestamp":1742388360000,"open":253.099,"high":253.189,"low":253.093,"close":253.093,"volume":0.0020099999383091927},{"timestamp":1742388420000,"open":253.086,"high":253.194,"low":253.081,"close":253.081,"volume":0.00803999975323677},{"timestamp":1742388480000,"open":253.184,"high":253.184,"low":253.093,"close":253.095,"volume":0.00267999991774559},{"timestamp":1742388600000,"open":252.99,"high":253.092,"low":252.99,"close":253.082,"volume":0.0033499998971819878},{"timestamp":1742388660000,"open":253.079,"high":253.194,"low":253.079,"close":253.194,"volume":0.0033499998971819878},{"timestamp":1742388720000,"open":253.283,"high":253.396,"low":253.283,"close":253.396,"volume":0.001339999958872795},{"timestamp":1742388780000,"open":253.284,"high":253.284,"low":253.284,"close":253.284,"volume":0.0006699999794363976},{"timestamp":1742388900000,"open":253.184,"high":253.192,"low":253.184,"close":253.192,"volume":0.001339999958872795},{"timestamp":1742388960000,"open":253.094,"high":253.194,"low":252.98,"close":253.089,"volume":0.007369999773800373},{"timestamp":1742389020000,"open":253.083,"high":253.089,"low":253.083,"close":253.089,"volume":0.001339999958872795},{"timestamp":1742389080000,"open":253.086,"high":253.086,"low":253.086,"close":253.086,"volume":0.0006699999794363976},{"timestamp":1742389140000,"open":253.193,"high":253.193,"low":253.193,"close":253.193,"volume":0.0006699999794363976},{"timestamp":1742389200000,"open":253.092,"high":253.195,"low":253.083,"close":253.195,"volume":0.004019999876618385},{"timestamp":1742389260000,"open":253.09,"high":253.179,"low":253.086,"close":253.179,"volume":0.0020099999383091927},{"timestamp":1742389320000,"open":253.289,"high":253.296,"low":253.181,"close":253.181,"volume":0.006029999814927578},{"timestamp":1742389380000,"open":253.084,"high":253.195,"low":253.079,"close":253.181,"volume":0.004019999876618385},{"timestamp":1742389440000,"open":253.192,"high":253.192,"low":253.08,"close":253.08,"volume":0.0033499998971819878},{"timestamp":1742389500000,"open":253.183,"high":253.192,"low":253.179,"close":253.192,"volume":0.0033499998971819878},{"timestamp":1742389560000,"open":253.296,"high":253.296,"low":253.296,"close":253.296,"volume":0.0006699999794363976},{"timestamp":1742389680000,"open":253.28,"high":253.386,"low":253.28,"close":253.386,"volume":0.004689999856054783},{"timestamp":1742389740000,"open":253.389,"high":253.389,"low":253.281,"close":253.38,"volume":0.0033499998971819878},{"timestamp":1742389800000,"open":253.384,"high":253.395,"low":253.283,"close":253.395,"volume":0.0033499998971819878},{"timestamp":1742389860000,"open":253.279,"high":253.279,"low":253.279,"close":253.279,"volume":0.0006699999794363976},{"timestamp":1742389980000,"open":253.18,"high":253.193,"low":253.084,"close":253.084,"volume":0.006029999814927578},{"timestamp":1742390040000,"open":253.094,"high":253.094,"low":253.084,"close":253.084,"volume":0.001339999958872795},{"timestamp":1742390100000,"open":253.182,"high":253.191,"low":253.182,"close":253.191,"volume":0.001339999958872795},{"timestamp":1742390160000,"open":253.295,"high":253.295,"low":253.19,"close":253.19,"volume":0.00267999991774559},{"timestamp":1742390280000,"open":253.089,"high":253.191,"low":253.089,"close":253.095,"volume":0.0033499998971819878},{"timestamp":1742390340000,"open":253.094,"high":253.191,"low":253.094,"close":253.191,"volume":0.001339999958872795},{"timestamp":1742390400000,"open":253.09,"high":253.193,"low":253.08,"close":253.094,"volume":0.004689999856054783},{"timestamp":1742390460000,"open":253.191,"high":253.191,"low":253.079,"close":253.083,"volume":0.0033499998971819878},{"timestamp":1742390520000,"open":252.995,"high":252.995,"low":252.883,"close":252.983,"volume":0.0066999997943639755},{"timestamp":1742390580000,"open":252.984,"high":253.095,"low":252.98,"close":252.982,"volume":0.009379999712109566},{"timestamp":1742390640000,"open":252.985,"high":252.985,"low":252.985,"close":252.985,"volume":0.0006699999794363976},{"timestamp":1742390700000,"open":252.995,"high":252.995,"low":252.995,"close":252.995,"volume":0.0006699999794363976},{"timestamp":1742390760000,"open":252.879,"high":252.99,"low":252.879,"close":252.99,"volume":0.001339999958872795},{"timestamp":1742390820000,"open":252.879,"high":252.982,"low":252.879,"close":252.884,"volume":0.006029999814927578},{"timestamp":1742390880000,"open":252.982,"high":253.085,"low":252.879,"close":253.085,"volume":0.00803999975323677},{"timestamp":1742390940000,"open":252.979,"high":253.096,"low":252.979,"close":252.989,"volume":0.00267999991774559},{"timestamp":1742391000000,"open":253.08,"high":253.093,"low":252.979,"close":252.996,"volume":0.010049999691545963},{"timestamp":1742391060000,"open":252.889,"high":252.991,"low":252.885,"close":252.991,"volume":0.00535999983549118},{"timestamp":1742391120000,"open":252.892,"high":252.986,"low":252.886,"close":252.986,"volume":0.0020099999383091927},{"timestamp":1742391180000,"open":252.991,"high":253.19,"low":252.98,"close":253.19,"volume":0.00535999983549118},{"timestamp":1742391240000,"open":253.099,"high":253.099,"low":253.089,"close":253.091,"volume":0.00267999991774559},{"timestamp":1742391300000,"open":253.179,"high":253.191,"low":253.179,"close":253.185,"volume":0.0020099999383091927},{"timestamp":1742391360000,"open":253.196,"high":253.196,"low":253.079,"close":253.196,"volume":0.00535999983549118},{"timestamp":1742391420000,"open":253.08,"high":253.189,"low":253.08,"close":253.085,"volume":0.0020099999383091927},{"timestamp":1742391480000,"open":253.081,"high":253.081,"low":253.081,"close":253.081,"volume":0.0006699999794363976},{"timestamp":1742391540000,"open":252.992,"high":253.099,"low":252.98,"close":253.099,"volume":0.00267999991774559},{"timestamp":1742391600000,"open":253.089,"high":253.281,"low":253.089,"close":253.28,"volume":0.004689999856054783},{"timestamp":1742391660000,"open":253.194,"high":253.194,"low":252.99,"close":252.999,"volume":0.00535999983549118},{"timestamp":1742391720000,"open":252.984,"high":252.984,"low":252.984,"close":252.984,"volume":0.0006699999794363976},{"timestamp":1742391840000,"open":252.885,"high":252.984,"low":252.784,"close":252.894,"volume":0.00535999983549118},{"timestamp":1742391900000,"open":252.794,"high":252.899,"low":252.78,"close":252.78,"volume":0.004689999856054783},{"timestamp":1742391960000,"open":252.88,"high":252.985,"low":252.792,"close":252.985,"volume":0.01071999967098236},{"timestamp":1742392020000,"open":253.081,"high":253.092,"low":252.979,"close":252.979,"volume":0.00535999983549118},{"timestamp":1742392080000,"open":252.889,"high":252.991,"low":252.88,"close":252.892,"volume":0.0066999997943639755},{"timestamp":1742392140000,"open":252.889,"high":252.893,"low":252.883,"close":252.889,"volume":0.0033499998971819878},{"timestamp":1742392200000,"open":252.892,"high":252.892,"low":252.781,"close":252.791,"volume":0.004019999876618385},{"timestamp":1742392260000,"open":252.783,"high":252.899,"low":252.783,"close":252.881,"volume":0.004019999876618385},{"timestamp":1742392320000,"open":252.78,"high":252.879,"low":252.78,"close":252.782,"volume":0.004019999876618385},{"timestamp":1742392380000,"open":252.685,"high":252.799,"low":252.685,"close":252.784,"volume":0.0020099999383091927},{"timestamp":1742392440000,"open":252.784,"high":252.993,"low":252.782,"close":252.993,"volume":0.004689999856054783},{"timestamp":1742392500000,"open":252.88,"high":252.899,"low":252.785,"close":252.885,"volume":0.00267999991774559},{"timestamp":1742392560000,"open":252.884,"high":252.984,"low":252.884,"close":252.984,"volume":0.004689999856054783},{"timestamp":1742392620000,"open":252.995,"high":253.079,"low":252.995,"close":253.079,"volume":0.001339999958872795},{"timestamp":1742392680000,"open":252.992,"high":253.083,"low":252.979,"close":252.996,"volume":0.00803999975323677},{"timestamp":1742392740000,"open":252.895,"high":252.991,"low":252.881,"close":252.881,"volume":0.0033499998971819878},{"timestamp":1742392800000,"open":252.889,"high":252.889,"low":252.779,"close":252.884,"volume":0.0066999997943639755},{"timestamp":1742392860000,"open":252.883,"high":252.999,"low":252.883,"close":252.894,"volume":0.004689999856054783},{"timestamp":1742392920000,"open":252.896,"high":252.896,"low":252.882,"close":252.882,"volume":0.001339999958872795},{"timestamp":1742392980000,"open":252.881,"high":252.881,"low":252.779,"close":252.785,"volume":0.0033499998971819878},{"timestamp":1742393040000,"open":252.891,"high":252.896,"low":252.779,"close":252.796,"volume":0.004689999856054783},{"timestamp":1742393100000,"open":252.882,"high":253.192,"low":252.783,"close":253.092,"volume":0.009379999712109566},{"timestamp":1742393160000,"open":252.989,"high":252.989,"low":252.989,"close":252.989,"volume":0.001339999958872795},{"timestamp":1742393220000,"open":252.992,"high":252.992,"low":252.984,"close":252.986,"volume":0.0020099999383091927},{"timestamp":1742393280000,"open":252.882,"high":253.094,"low":252.882,"close":253.086,"volume":0.00267999991774559},{"timestamp":1742393340000,"open":253.095,"high":253.095,"low":253.095,"close":253.095,"volume":0.0006699999794363976},{"timestamp":1742393400000,"open":252.992,"high":253.291,"low":252.992,"close":253.291,"volume":0.009379999712109566},{"timestamp":1742393460000,"open":253.28,"high":253.395,"low":253.28,"close":253.395,"volume":0.001339999958872795},{"timestamp":1742393520000,"open":253.295,"high":253.399,"low":253.179,"close":253.289,"volume":0.008709999732673168},{"timestamp":1742393580000,"open":253.283,"high":253.399,"low":253.184,"close":253.189,"volume":0.0066999997943639755},{"timestamp":1742393640000,"open":253.099,"high":253.099,"low":253.099,"close":253.099,"volume":0.0006699999794363976},{"timestamp":1742393700000,"open":253.082,"high":253.089,"low":252.989,"close":253.083,"volume":0.004019999876618385},{"timestamp":1742393760000,"open":252.989,"high":252.994,"low":252.889,"close":252.985,"volume":0.00267999991774559},{"timestamp":1742393820000,"open":252.991,"high":252.991,"low":252.883,"close":252.892,"volume":0.00267999991774559},{"timestamp":1742393880000,"open":252.984,"high":253.099,"low":252.979,"close":253.099,"volume":0.004689999856054783},{"timestamp":1742393940000,"open":253.091,"high":253.181,"low":253.091,"close":253.095,"volume":0.0020099999383091927},{"timestamp":1742394000000,"open":252.995,"high":253.093,"low":252.982,"close":252.995,"volume":0.0033499998971819878},{"timestamp":1742394060000,"open":252.884,"high":252.896,"low":252.881,"close":252.895,"volume":0.0033499998971819878},{"timestamp":1742394120000,"open":252.791,"high":252.894,"low":252.791,"close":252.893,"volume":0.006029999814927578},{"timestamp":1742394180000,"open":252.784,"high":252.892,"low":252.784,"close":252.892,"volume":0.0033499998971819878},{"timestamp":1742394240000,"open":252.889,"high":252.889,"low":252.889,"close":252.889,"volume":0.0006699999794363976},{"timestamp":1742394300000,"open":252.786,"high":252.899,"low":252.786,"close":252.899,"volume":0.00267999991774559},{"timestamp":1742394360000,"open":252.884,"high":253.094,"low":252.884,"close":253.094,"volume":0.0020099999383091927},{"timestamp":1742394420000,"open":252.996,"high":253.089,"low":252.979,"close":253.089,"volume":0.006029999814927578},{"timestamp":1742394480000,"open":253.079,"high":253.299,"low":252.993,"close":253.299,"volume":0.0066999997943639755},{"timestamp":1742394540000,"open":253.28,"high":253.395,"low":253.28,"close":253.395,"volume":0.001339999958872795},{"timestamp":1742394600000,"open":253.496,"high":253.78,"low":253.382,"close":253.684,"volume":0.015410000458359718},{"timestamp":1742394660000,"open":253.699,"high":253.699,"low":253.579,"close":253.579,"volume":0.006029999814927578},{"timestamp":1742394720000,"open":253.679,"high":253.886,"low":253.679,"close":253.795,"volume":0.008709999732673168},{"timestamp":1742394780000,"open":253.799,"high":253.899,"low":253.785,"close":253.899,"volume":0.0033499998971819878},{"timestamp":1742394840000,"open":253.894,"high":254.099,"low":253.894,"close":254.099,"volume":0.008709999732673168},{"timestamp":1742394900000,"open":254.089,"high":254.194,"low":254.089,"close":254.179,"volume":0.007369999773800373},{"timestamp":1742394960000,"open":254.19,"high":254.482,"low":254.19,"close":254.385,"volume":0.004019999876618385},{"timestamp":1742395020000,"open":254.389,"high":254.493,"low":254.389,"close":254.493,"volume":0.00267999991774559},{"timestamp":1742395080000,"open":254.496,"high":254.496,"low":254.383,"close":254.396,"volume":0.004019999876618385},{"timestamp":1742395140000,"open":254.379,"high":254.399,"low":254.195,"close":254.282,"volume":0.008709999732673168},{"timestamp":1742395200000,"open":254.39,"high":254.493,"low":254.379,"close":254.389,"volume":0.009379999712109566},{"timestamp":1742395260000,"open":254.389,"high":254.49,"low":254.382,"close":254.382,"volume":0.004689999856054783},{"timestamp":1742395320000,"open":254.394,"high":254.496,"low":254.382,"close":254.489,"volume":0.012059999629855156},{"timestamp":1742395380000,"open":254.394,"high":254.499,"low":254.381,"close":254.484,"volume":0.00803999975323677},{"timestamp":1742395440000,"open":254.399,"high":254.489,"low":254.379,"close":254.389,"volume":0.0066999997943639755},{"timestamp":1742395500000,"open":254.379,"high":254.379,"low":254.28,"close":254.289,"volume":0.004019999876618385},{"timestamp":1742395560000,"open":254.296,"high":254.392,"low":254.279,"close":254.289,"volume":0.00267999991774559},{"timestamp":1742395620000,"open":254.38,"high":254.593,"low":254.38,"close":254.593,"volume":0.006029999814927578},{"timestamp":1742395680000,"open":254.492,"high":254.591,"low":254.379,"close":254.379,"volume":0.010049999691545963},{"timestamp":1742395740000,"open":254.49,"high":254.591,"low":254.49,"close":254.583,"volume":0.0033499998971819878},{"timestamp":1742395800000,"open":254.586,"high":254.591,"low":254.586,"close":254.591,"volume":0.001339999958872795},{"timestamp":1742395860000,"open":254.596,"high":254.596,"low":254.581,"close":254.584,"volume":0.0033499998971819878},{"timestamp":1742395920000,"open":254.58,"high":254.696,"low":254.58,"close":254.591,"volume":0.0033499998971819878},{"timestamp":1742395980000,"open":254.584,"high":254.696,"low":254.581,"close":254.581,"volume":0.011640000157058239},{"timestamp":1742396040000,"open":254.589,"high":254.69,"low":254.579,"close":254.586,"volume":0.009379999712109566},{"timestamp":1742396160000,"open":254.596,"high":254.695,"low":254.582,"close":254.689,"volume":0.013399999588727951},{"timestamp":1742396220000,"open":254.589,"high":254.784,"low":254.579,"close":254.68,"volume":0.020099999383091927},{"timestamp":1742396340000,"open":254.59,"high":254.59,"low":254.479,"close":254.483,"volume":0.010049999691545963},{"timestamp":1742396400000,"open":254.584,"high":254.592,"low":254.584,"close":254.592,"volume":0.001339999958872795},{"timestamp":1742396460000,"open":254.585,"high":254.696,"low":254.393,"close":254.584,"volume":0.011389999650418758},{"timestamp":1742396520000,"open":254.586,"high":254.586,"low":254.586,"close":254.586,"volume":0.0006699999794363976},{"timestamp":1742396580000,"open":254.495,"high":254.59,"low":254.48,"close":254.48,"volume":0.0033499998971819878},{"timestamp":1742396640000,"open":254.499,"high":254.499,"low":254.386,"close":254.493,"volume":0.0020099999383091927},{"timestamp":1742396700000,"open":254.592,"high":254.592,"low":254.481,"close":254.481,"volume":0.004019999876618385},{"timestamp":1742396760000,"open":254.589,"high":254.696,"low":254.48,"close":254.696,"volume":0.008960000239312649},{"timestamp":1742396880000,"open":254.679,"high":254.795,"low":254.679,"close":254.784,"volume":0.004689999856054783},{"timestamp":1742396940000,"open":254.791,"high":254.791,"low":254.791,"close":254.791,"volume":0.0006699999794363976},{"timestamp":1742397000000,"open":254.796,"high":255.099,"low":254.782,"close":255.099,"volume":0.008709999732673168},{"timestamp":1742397060000,"open":255.086,"high":255.289,"low":255.086,"close":255.181,"volume":0.007369999773800373},{"timestamp":1742397120000,"open":255.196,"high":255.292,"low":255.181,"close":255.286,"volume":0.010049999691545963},{"timestamp":1742397180000,"open":255.395,"high":255.395,"low":255.28,"close":255.289,"volume":0.0020099999383091927},{"timestamp":1742397300000,"open":255.286,"high":255.292,"low":255.091,"close":255.196,"volume":0.0033499998971819878},{"timestamp":1742397360000,"open":255.096,"high":255.099,"low":255.084,"close":255.084,"volume":0.0033499998971819878},{"timestamp":1742397420000,"open":255.084,"high":255.195,"low":255.081,"close":255.192,"volume":0.0066999997943639755},{"timestamp":1742397480000,"open":255.09,"high":255.095,"low":255.089,"close":255.095,"volume":0.0020099999383091927},{"timestamp":1742397540000,"open":254.982,"high":255.19,"low":254.982,"close":255.19,"volume":0.0020099999383091927},{"timestamp":1742397600000,"open":255.079,"high":255.279,"low":255.079,"close":255.279,"volume":0.004689999856054783},{"timestamp":1742397660000,"open":255.191,"high":255.199,"low":255.18,"close":255.18,"volume":0.009379999712109566},{"timestamp":1742397720000,"open":255.095,"high":255.196,"low":255.089,"close":255.179,"volume":0.00535999983549118},{"timestamp":1742397780000,"open":255.192,"high":255.589,"low":255.192,"close":255.589,"volume":0.006029999814927578},{"timestamp":1742397840000,"open":255.483,"high":255.59,"low":255.483,"close":255.485,"volume":0.0020099999383091927},{"timestamp":1742397900000,"open":255.484,"high":255.596,"low":255.484,"close":255.596,"volume":0.001339999958872795},{"timestamp":1742397960000,"open":255.592,"high":255.699,"low":255.592,"close":255.699,"volume":0.0020099999383091927},{"timestamp":1742398020000,"open":255.689,"high":255.782,"low":255.494,"close":255.589,"volume":0.00535999983549118},{"timestamp":1742398080000,"open":255.486,"high":255.595,"low":255.486,"close":255.495,"volume":0.0020099999383091927},{"timestamp":1742398140000,"open":255.49,"high":255.593,"low":255.49,"close":255.593,"volume":0.0033499998971819878},{"timestamp":1742398200000,"open":255.584,"high":255.584,"low":255.584,"close":255.584,"volume":0.0006699999794363976},{"timestamp":1742398260000,"open":255.581,"high":255.589,"low":255.485,"close":255.589,"volume":0.00267999991774559},{"timestamp":1742398320000,"open":255.584,"high":255.693,"low":255.581,"close":255.586,"volume":0.004689999856054783},{"timestamp":1742398440000,"open":255.586,"high":255.786,"low":255.491,"close":255.786,"volume":0.00535999983549118},{"timestamp":1742398500000,"open":255.881,"high":255.891,"low":255.881,"close":255.891,"volume":0.001339999958872795},{"timestamp":1742398560000,"open":255.793,"high":255.793,"low":255.793,"close":255.793,"volume":0.0006699999794363976},{"timestamp":1742398680000,"open":255.78,"high":256.095,"low":255.78,"close":256.079,"volume":0.012059999629855156},{"timestamp":1742398740000,"open":255.994,"high":256.096,"low":255.985,"close":256.085,"volume":0.01071999967098236},{"timestamp":1742398800000,"open":256.192,"high":256.192,"low":255.981,"close":256.09,"volume":0.006029999814927578},{"timestamp":1742398860000,"open":255.98,"high":256.092,"low":255.98,"close":255.995,"volume":0.006029999814927578},{"timestamp":1742398920000,"open":255.989,"high":256.195,"low":255.982,"close":256.189,"volume":0.0066999997943639755},{"timestamp":1742398980000,"open":256.084,"high":256.094,"low":255.99,"close":256.09,"volume":0.0066999997943639755},{"timestamp":1742399040000,"open":256.083,"high":256.083,"low":256.083,"close":256.083,"volume":0.0006699999794363976},{"timestamp":1742399100000,"open":256.095,"high":256.29,"low":256.095,"close":256.29,"volume":0.00267999991774559},{"timestamp":1742399160000,"open":256.386,"high":256.386,"low":255.99,"close":256.079,"volume":0.0066999997943639755},{"timestamp":1742399220000,"open":256.186,"high":256.196,"low":256.083,"close":256.195,"volume":0.008709999732673168},{"timestamp":1742399280000,"open":256.191,"high":256.191,"low":256.19,"close":256.19,"volume":0.001339999958872795},{"timestamp":1742399340000,"open":256.094,"high":256.399,"low":256.094,"close":256.381,"volume":0.009379999712109566},{"timestamp":1742399400000,"open":256.385,"high":256.492,"low":256.385,"close":256.486,"volume":0.0020099999383091927},{"timestamp":1742399460000,"open":256.493,"high":256.599,"low":256.479,"close":256.599,"volume":0.012059999629855156},{"timestamp":1742399520000,"open":256.486,"high":256.595,"low":256.486,"close":256.595,"volume":0.0033499998971819878},{"timestamp":1742399580000,"open":256.589,"high":256.589,"low":256.589,"close":256.589,"volume":0.0006699999794363976},{"timestamp":1742399640000,"open":256.583,"high":256.593,"low":256.583,"close":256.593,"volume":0.0020099999383091927},{"timestamp":1742399700000,"open":256.581,"high":256.599,"low":256.58,"close":256.58,"volume":0.00267999991774559},{"timestamp":1742399760000,"open":256.59,"high":256.59,"low":256.39,"close":256.392,"volume":0.00267999991774559},{"timestamp":1742399820000,"open":256.38,"high":256.38,"low":256.38,"close":256.38,"volume":0.0006699999794363976},{"timestamp":1742399940000,"open":256.399,"high":256.399,"low":256.399,"close":256.399,"volume":0.0006699999794363976},{"timestamp":1742400000000,"open":256.392,"high":256.399,"low":256.28,"close":256.28,"volume":0.004689999856054783},{"timestamp":1742400060000,"open":256.281,"high":256.585,"low":256.281,"close":256.585,"volume":0.0066999997943639755},{"timestamp":1742400120000,"open":256.591,"high":256.78,"low":256.584,"close":256.685,"volume":0.0066999997943639755},{"timestamp":1742400180000,"open":256.591,"high":256.699,"low":256.58,"close":256.693,"volume":0.009379999712109566},{"timestamp":1742400240000,"open":256.589,"high":256.699,"low":256.589,"close":256.695,"volume":0.007369999773800373},{"timestamp":1742400300000,"open":256.799,"high":256.899,"low":256.794,"close":256.899,"volume":0.0033499998971819878},{"timestamp":1742400360000,"open":256.884,"high":256.884,"low":256.884,"close":256.884,"volume":0.0006699999794363976},{"timestamp":1742400420000,"open":256.894,"high":256.981,"low":256.781,"close":256.781,"volume":0.010049999691545963},{"timestamp":1742400480000,"open":256.681,"high":256.799,"low":256.681,"close":256.681,"volume":0.007619999814778566},{"timestamp":1742400540000,"open":256.694,"high":256.789,"low":256.68,"close":256.789,"volume":0.004689999856054783},{"timestamp":1742400600000,"open":256.68,"high":256.799,"low":256.68,"close":256.69,"volume":0.00267999991774559},{"timestamp":1742400660000,"open":256.681,"high":256.789,"low":256.681,"close":256.789,"volume":0.0020099999383091927},{"timestamp":1742400720000,"open":256.686,"high":256.795,"low":256.679,"close":256.795,"volume":0.004689999856054783},{"timestamp":1742400780000,"open":256.891,"high":256.981,"low":256.781,"close":256.783,"volume":0.004939999897032976},{"timestamp":1742400840000,"open":256.796,"high":256.895,"low":256.682,"close":256.682,"volume":0.006029999814927578},{"timestamp":1742400960000,"open":256.789,"high":256.789,"low":256.696,"close":256.783,"volume":0.0020099999383091927},{"timestamp":1742401020000,"open":256.889,"high":256.889,"low":256.889,"close":256.889,"volume":0.001339999958872795},{"timestamp":1742401080000,"open":256.881,"high":256.994,"low":256.881,"close":256.994,"volume":0.00535999983549118},{"timestamp":1742401140000,"open":257.099,"high":257.099,"low":257.099,"close":257.099,"volume":0.0006699999794363976},{"timestamp":1742401200000,"open":256.979,"high":256.991,"low":256.879,"close":256.986,"volume":0.004689999856054783},{"timestamp":1742401260000,"open":256.983,"high":256.995,"low":256.889,"close":256.981,"volume":0.0033499998971819878},{"timestamp":1742401320000,"open":257.096,"high":257.096,"low":257.083,"close":257.083,"volume":0.001339999958872795},{"timestamp":1742401380000,"open":257.089,"high":257.386,"low":257.089,"close":257.386,"volume":0.004689999856054783},{"timestamp":1742401440000,"open":257.289,"high":257.391,"low":257.182,"close":257.189,"volume":0.004019999876618385},{"timestamp":1742401500000,"open":257.181,"high":257.296,"low":257.08,"close":257.08,"volume":0.00535999983549118},{"timestamp":1742401560000,"open":257.189,"high":257.494,"low":257.189,"close":257.489,"volume":0.00803999975323677},{"timestamp":1742401620000,"open":257.479,"high":257.479,"low":257.384,"close":257.384,"volume":0.001339999958872795},{"timestamp":1742401680000,"open":257.395,"high":257.499,"low":257.38,"close":257.499,"volume":0.00535999983549118},{"timestamp":1742401740000,"open":257.485,"high":257.591,"low":257.485,"close":257.489,"volume":0.004019999876618385}]