[{"timestamp":1742391000000,"open":260.724,"high":262.324,"low":260.414,"close":261.604,"volume":0.27390000224113464},{"timestamp":1742391060000,"open":261.604,"high":261.604,"low":259.294,"close":260.584,"volume":0.2508000135421753},{"timestamp":1742391120000,"open":260.594,"high":261.264,"low":260.594,"close":261.264,"volume":0.07919999957084656},{"timestamp":1742391180000,"open":261.264,"high":261.374,"low":260.844,"close":260.884,"volume":0.23520000278949738},{"timestamp":1742391240000,"open":260.884,"high":261.544,"low":260.254,"close":260.504,"volume":0.04050000011920929},{"timestamp":1742391300000,"open":261.525,"high":261.525,"low":260.184,"close":260.184,"volume":0.13379999995231628},{"timestamp":1742391360000,"open":261.144,"high":261.144,"low":260.354,"close":260.354,"volume":0.10559999942779541},{"timestamp":1742391420000,"open":260.354,"high":260.354,"low":259.574,"close":259.574,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":260.224,"high":260.454,"low":259.574,"close":260.074,"volume":0.13289999961853027},{"timestamp":1742391540000,"open":259.354,"high":260.224,"low":259.274,"close":260.224,"volume":0.0414000004529953},{"timestamp":1742391600000,"open":260.504,"high":260.504,"low":259.384,"close":259.844,"volume":0.11969999969005585},{"timestamp":1742391660000,"open":260.454,"high":260.534,"low":259.434,"close":260.394,"volume":0.26669999957084656},{"timestamp":1742391720000,"open":260.394,"high":260.504,"low":259.464,"close":259.894,"volume":0.1542000025510788},{"timestamp":1742391780000,"open":259.894,"high":260.124,"low":259.894,"close":259.894,"volume":0.053700000047683716},{"timestamp":1742391840000,"open":259.984,"high":259.984,"low":259.894,"close":259.894,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":259.994,"high":260.314,"low":259.894,"close":260.314,"volume":0.17249999940395355},{"timestamp":1742391960000,"open":259.894,"high":260.424,"low":259.894,"close":259.894,"volume":0.18809999525547028},{"timestamp":1742392020000,"open":259.874,"high":259.874,"low":259.874,"close":259.874,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":259.874,"high":260.064,"low":259.874,"close":260.064,"volume":0.13379999995231628},{"timestamp":1742392140000,"open":260.064,"high":260.064,"low":259.694,"close":259.694,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":259.784,"high":259.784,"low":259.314,"close":259.314,"volume":0.08820000290870667},{"timestamp":1742392260000,"open":259.064,"high":259.554,"low":259.064,"close":259.554,"volume":0.093299999833107},{"timestamp":1742392320000,"open":259.554,"high":259.554,"low":259.554,"close":259.554,"volume":0.06599999964237213},{"timestamp":1742392380000,"open":259.554,"high":259.554,"low":258.644,"close":259.254,"volume":0.10140000283718109},{"timestamp":1742392440000,"open":259.254,"high":259.824,"low":258.954,"close":259.804,"volume":0.16019999980926514},{"timestamp":1742392500000,"open":259.134,"high":259.984,"low":259.134,"close":259.134,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":259.494,"high":259.92,"low":259.134,"close":259.134,"volume":0.094200000166893},{"timestamp":1742392620000,"open":259.85,"high":259.894,"low":259.134,"close":259.624,"volume":0.10649999976158142},{"timestamp":1742392680000,"open":259.624,"high":259.624,"low":259.134,"close":259.134,"volume":0.06599999964237213},{"timestamp":1742392740000,"open":259.134,"high":259.644,"low":259.134,"close":259.644,"volume":0.15839999914169312},{"timestamp":1742392800000,"open":259.644,"high":259.644,"low":259.134,"close":259.634,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":259.694,"high":259.764,"low":259.654,"close":259.764,"volume":0.08009999990463257},{"timestamp":1742392920000,"open":259.764,"high":260.084,"low":259.714,"close":259.714,"volume":0.12960000336170197},{"timestamp":1742392980000,"open":259.864,"high":259.864,"low":259.714,"close":259.714,"volume":0.04050000011920929},{"timestamp":1742393040000,"open":259.714,"high":259.774,"low":259.504,"close":259.774,"volume":0.08820000290870667},{"timestamp":1742393100000,"open":259.884,"high":259.984,"low":259.764,"close":259.924,"volume":0.10140000283718109},{"timestamp":1742393160000,"open":259.914,"high":259.944,"low":259.914,"close":259.944,"volume":0.10559999942779541},{"timestamp":1742393220000,"open":259.764,"high":259.934,"low":259.764,"close":259.764,"volume":0.094200000166893},{"timestamp":1742393280000,"open":259.554,"high":259.924,"low":259.554,"close":259.554,"volume":0.04050000011920929},{"timestamp":1742393340000,"open":260.024,"high":260.244,"low":260.024,"close":260.124,"volume":0.11879999935626984},{"timestamp":1742393400000,"open":260.034,"high":260.044,"low":259.524,"close":259.524,"volume":0.2160000056028366},{"timestamp":1742393460000,"open":259.834,"high":259.954,"low":259.834,"close":259.924,"volume":0.04050000011920929},{"timestamp":1742393520000,"open":259.864,"high":259.944,"low":259.864,"close":259.874,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":259.974,"high":259.974,"low":259.324,"close":259.864,"volume":0.053700000047683716},{"timestamp":1742393640000,"open":259.894,"high":260.044,"low":259.324,"close":259.944,"volume":0.12060000002384186},{"timestamp":1742393700000,"open":259.944,"high":259.944,"low":259.714,"close":259.904,"volume":0.10559999942779541},{"timestamp":1742393760000,"open":259.904,"high":259.904,"low":259.134,"close":259.444,"volume":0.3531000018119812},{"timestamp":1742393820000,"open":259.474,"high":259.544,"low":259.474,"close":259.544,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":259.544,"high":259.634,"low":259.544,"close":259.634,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":259.634,"high":259.634,"low":259.474,"close":259.474,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":259.474,"high":259.824,"low":259.444,"close":259.824,"volume":0.10559999942779541},{"timestamp":1742394060000,"open":259.904,"high":259.904,"low":259.824,"close":259.824,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":259.824,"high":259.824,"low":259.824,"close":259.824,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":259.924,"high":260.054,"low":259.924,"close":260.054,"volume":0.08009999990463257},{"timestamp":1742394240000,"open":260.054,"high":260.054,"low":260.054,"close":260.054,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":260.074,"high":260.344,"low":260.074,"close":260.344,"volume":0.053700000047683716},{"timestamp":1742394360000,"open":260.414,"high":260.794,"low":260.414,"close":260.734,"volume":0.18479999899864197},{"timestamp":1742394420000,"open":260.734,"high":260.734,"low":260.384,"close":260.534,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":260.544,"high":260.544,"low":260.374,"close":260.474,"volume":0.10559999942779541},{"timestamp":1742394540000,"open":260.474,"high":260.474,"low":260.374,"close":260.384,"volume":0.03539999946951866},{"timestamp":1742394600000,"open":260.384,"high":260.384,"low":260.384,"close":260.384,"volume":0.07919999957084656},{"timestamp":1742394660000,"open":260.404,"high":260.464,"low":260.354,"close":260.354,"volume":0.08820000290870667},{"timestamp":1742394720000,"open":260.344,"high":260.344,"low":260.204,"close":260.324,"volume":0.12060000002384186},{"timestamp":1742394780000,"open":260.334,"high":260.334,"low":260.334,"close":260.334,"volume":0.014100000262260437},{"timestamp":1742394840000,"open":260.354,"high":260.354,"low":260.354,"close":260.354,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":260.484,"high":260.534,"low":260.474,"close":260.524,"volume":0.0414000004529953},{"timestamp":1742394960000,"open":260.524,"high":260.634,"low":260.364,"close":260.464,"volume":0.1451999992132187},{"timestamp":1742395020000,"open":260.504,"high":260.694,"low":260.504,"close":260.694,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":260.714,"high":260.714,"low":260.414,"close":260.414,"volume":0.16740000247955322},{"timestamp":1742395260000,"open":260.464,"high":260.574,"low":260.464,"close":260.544,"volume":0.19470000267028809},{"timestamp":1742395320000,"open":260.544,"high":260.544,"low":260.334,"close":260.334,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":260.504,"high":260.504,"low":260.504,"close":260.504,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":260.504,"high":260.604,"low":260.304,"close":260.304,"volume":0.1023000031709671},{"timestamp":1742395560000,"open":260.384,"high":260.384,"low":260.304,"close":260.304,"volume":0.026399999856948853},{"timestamp":1742395620000,"open":260.384,"high":260.384,"low":260.284,"close":260.284,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":260.284,"high":260.284,"low":259.944,"close":259.944,"volume":0.061799999326467514},{"timestamp":1742395740000,"open":259.954,"high":259.994,"low":259.804,"close":259.804,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":259.834,"high":260.144,"low":259.834,"close":259.864,"volume":0.13199999928474426},{"timestamp":1742395860000,"open":259.984,"high":259.984,"low":259.984,"close":259.984,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":259.984,"high":259.994,"low":259.804,"close":259.804,"volume":0.11460000276565552},{"timestamp":1742395980000,"open":259.664,"high":259.664,"low":259.254,"close":259.254,"volume":0.10140000283718109},{"timestamp":1742396040000,"open":259.254,"high":259.254,"low":259.094,"close":259.094,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":259.274,"high":259.444,"low":258.934,"close":259.314,"volume":0.17249999940395355},{"timestamp":1742396160000,"open":259.184,"high":259.204,"low":259.184,"close":259.194,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":259.364,"high":259.524,"low":259.204,"close":259.204,"volume":0.15929999947547913},{"timestamp":1742396280000,"open":259.204,"high":259.204,"low":259.204,"close":259.204,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":259.204,"high":259.204,"low":259.144,"close":259.144,"volume":0.10559999942779541},{"timestamp":1742396400000,"open":259.144,"high":259.144,"low":259.144,"close":259.144,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":259.084,"high":259.314,"low":258.944,"close":259.284,"volume":0.17339999973773956},{"timestamp":1742396520000,"open":259.314,"high":259.314,"low":258.964,"close":259.254,"volume":0.17159999907016754},{"timestamp":1742396580000,"open":259.254,"high":259.344,"low":259.204,"close":259.344,"volume":0.06689999997615814},{"timestamp":1742396640000,"open":259.494,"high":259.744,"low":259.494,"close":259.744,"volume":0.16019999980926514},{"timestamp":1742396700000,"open":259.794,"high":259.814,"low":259.694,"close":259.694,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":259.754,"high":259.754,"low":259.414,"close":259.414,"volume":0.08910000324249268},{"timestamp":1742396820000,"open":259.474,"high":259.474,"low":259.474,"close":259.474,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":259.514,"high":259.514,"low":259.394,"close":259.394,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":259.394,"high":259.394,"low":259.354,"close":259.354,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":259.364,"high":259.404,"low":259.364,"close":259.404,"volume":0.053700000047683716},{"timestamp":1742397060000,"open":259.404,"high":259.404,"low":259.254,"close":259.404,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":259.514,"high":259.554,"low":259.404,"close":259.434,"volume":0.1023000031709671},{"timestamp":1742397180000,"open":259.444,"high":259.614,"low":259.444,"close":259.614,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":259.644,"high":259.654,"low":259.644,"close":259.654,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":259.664,"high":259.664,"low":259.614,"close":259.614,"volume":0.07500000298023224},{"timestamp":1742397420000,"open":259.534,"high":259.534,"low":259.194,"close":259.244,"volume":0.13199999928474426},{"timestamp":1742397480000,"open":259.174,"high":259.184,"low":259.174,"close":259.184,"volume":0.026399999856948853},{"timestamp":1742397540000,"open":259.184,"high":259.184,"low":258.984,"close":259.014,"volume":0.11879999935626984},{"timestamp":1742397660000,"open":259.054,"high":259.224,"low":259.014,"close":259.204,"volume":0.15929999947547913},{"timestamp":1742397720000,"open":259.214,"high":259.274,"low":259.214,"close":259.274,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":259.304,"high":259.304,"low":259.274,"close":259.284,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":259.314,"high":259.394,"low":259.204,"close":259.204,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":259.154,"high":259.264,"low":259.154,"close":259.264,"volume":0.11879999935626984},{"timestamp":1742397960000,"open":259.394,"high":259.584,"low":259.274,"close":259.584,"volume":0.11969999969005585},{"timestamp":1742398020000,"open":259.314,"high":259.474,"low":259.294,"close":259.294,"volume":0.09719999879598618},{"timestamp":1742398080000,"open":259.294,"high":259.344,"low":259.294,"close":259.344,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":259.434,"high":259.534,"low":259.344,"close":259.534,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":259.574,"high":259.574,"low":259.534,"close":259.534,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":259.644,"high":259.744,"low":259.644,"close":259.744,"volume":0.06689999997615814},{"timestamp":1742398320000,"open":259.634,"high":259.894,"low":259.634,"close":259.894,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":259.914,"high":259.914,"low":259.894,"close":259.894,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":259.684,"high":259.894,"low":259.674,"close":259.674,"volume":0.11460000276565552},{"timestamp":1742398560000,"open":259.824,"high":259.824,"low":259.674,"close":259.824,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":259.844,"high":259.854,"low":259.844,"close":259.854,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":259.864,"high":259.884,"low":259.864,"close":259.884,"volume":0.06689999997615814},{"timestamp":1742398740000,"open":259.914,"high":259.914,"low":259.884,"close":259.884,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":259.884,"high":259.924,"low":259.884,"close":259.924,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":259.934,"high":259.934,"low":259.924,"close":259.924,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":259.924,"high":259.924,"low":259.664,"close":259.664,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":259.694,"high":259.694,"low":259.694,"close":259.694,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":259.694,"high":259.764,"low":259.694,"close":259.764,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":259.774,"high":260.054,"low":259.774,"close":260.034,"volume":0.11879999935626984},{"timestamp":1742399280000,"open":260.084,"high":260.214,"low":259.944,"close":259.944,"volume":0.15929999947547913},{"timestamp":1742399340000,"open":259.944,"high":259.944,"low":259.914,"close":259.914,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":259.924,"high":259.924,"low":259.924,"close":259.924,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":259.924,"high":259.924,"low":259.924,"close":259.924,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":259.934,"high":260.014,"low":259.934,"close":260.014,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":260.154,"high":260.174,"low":260.154,"close":260.174,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":260.194,"high":260.334,"low":260.194,"close":260.334,"volume":0.1460999995470047},{"timestamp":1742399700000,"open":260.394,"high":260.394,"low":260.264,"close":260.304,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":260.264,"high":260.264,"low":260.144,"close":260.144,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":260.144,"high":260.144,"low":260.144,"close":260.144,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":260.154,"high":260.164,"low":260.084,"close":260.124,"volume":0.10559999942779541},{"timestamp":1742399940000,"open":260.094,"high":260.094,"low":260.094,"close":260.094,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":260.164,"high":260.164,"low":260.094,"close":260.094,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":260.104,"high":260.114,"low":259.904,"close":259.904,"volume":0.13289999961853027},{"timestamp":1742400120000,"open":260.114,"high":260.114,"low":260.024,"close":260.094,"volume":0.094200000166893},{"timestamp":1742400240000,"open":260.094,"high":260.094,"low":260.094,"close":260.094,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":260.104,"high":260.424,"low":260.104,"close":260.354,"volume":0.06780000030994415},{"timestamp":1742400360000,"open":260.504,"high":260.534,"low":260.354,"close":260.534,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":260.504,"high":260.734,"low":260.424,"close":260.444,"volume":0.16920000314712524},{"timestamp":1742400480000,"open":260.254,"high":260.254,"low":260.254,"close":260.254,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":260.104,"high":260.104,"low":260.104,"close":260.104,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":260.104,"high":260.144,"low":260.104,"close":260.144,"volume":0.04050000011920929},{"timestamp":1742400660000,"open":260.144,"high":260.144,"low":259.774,"close":259.824,"volume":0.20280000567436218},{"timestamp":1742400720000,"open":259.824,"high":259.824,"low":259.204,"close":259.624,"volume":0.18060000240802765},{"timestamp":1742400780000,"open":259.592,"high":259.592,"low":258.884,"close":258.894,"volume":0.14100000262260437},{"timestamp":1742400840000,"open":258.884,"high":259.464,"low":258.884,"close":259.464,"volume":0.08100000023841858},{"timestamp":1742400900000,"open":259.434,"high":259.524,"low":259.434,"close":259.524,"volume":0.09239999949932098},{"timestamp":1742400960000,"open":259.564,"high":259.584,"low":259.564,"close":259.584,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":259.604,"high":259.604,"low":259.564,"close":259.564,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":259.564,"high":259.614,"low":259.564,"close":259.614,"volume":0.053700000047683716},{"timestamp":1742401140000,"open":259.614,"high":259.644,"low":259.614,"close":259.644,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":259.414,"high":259.604,"low":259.414,"close":259.604,"volume":0.09239999949932098},{"timestamp":1742401260000,"open":259.654,"high":259.654,"low":259.654,"close":259.654,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":259.714,"high":259.744,"low":259.714,"close":259.744,"volume":0.052799999713897705},{"timestamp":1742401380000,"open":259.774,"high":259.844,"low":259.744,"close":259.744,"volume":0.093299999833107},{"timestamp":1742401440000,"open":259.744,"high":259.744,"low":259.464,"close":259.474,"volume":0.1589999943971634},{"timestamp":1742401500000,"open":259.454,"high":259.684,"low":259.454,"close":259.684,"volume":0.08820000290870667},{"timestamp":1742401560000,"open":259.714,"high":259.714,"low":259.714,"close":259.714,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":259.744,"high":259.754,"low":259.714,"close":259.714,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":259.744,"high":259.794,"low":259.714,"close":259.794,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":259.874,"high":259.874,"low":259.874,"close":259.874,"volume":0.027300000190734863},{"timestamp":1742401800000,"open":259.874,"high":259.944,"low":259.634,"close":259.634,"volume":0.18240000307559967},{"timestamp":1742401860000,"open":259.634,"high":259.664,"low":259.634,"close":259.644,"volume":0.053700000047683716},{"timestamp":1742401980000,"open":259.754,"high":259.764,"low":259.754,"close":259.764,"volume":0.027300000190734863},{"timestamp":1742402040000,"open":259.744,"high":259.754,"low":259.634,"close":259.754,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":259.684,"high":259.694,"low":259.684,"close":259.694,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":259.704,"high":259.744,"low":259.704,"close":259.744,"volume":0.07919999957084656},{"timestamp":1742402220000,"open":259.724,"high":259.724,"low":259.694,"close":259.704,"volume":0.06599999964237213},{"timestamp":1742402280000,"open":259.694,"high":259.694,"low":259.694,"close":259.694,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":259.704,"high":259.744,"low":259.634,"close":259.744,"volume":0.11969999969005585},{"timestamp":1742402400000,"open":259.744,"high":259.834,"low":259.744,"close":259.834,"volume":0.10740000009536743},{"timestamp":1742402460000,"open":259.824,"high":259.824,"low":259.824,"close":259.824,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":259.834,"high":259.914,"low":259.744,"close":259.744,"volume":0.13199999928474426},{"timestamp":1742402700000,"open":259.754,"high":259.754,"low":259.754,"close":259.754,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":259.814,"high":259.814,"low":259.774,"close":259.784,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":259.794,"high":259.984,"low":259.794,"close":259.944,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":259.944,"high":259.984,"low":259.944,"close":259.984,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":259.984,"high":260.124,"low":259.984,"close":260.064,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":259.964,"high":259.964,"low":259.814,"close":259.954,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":259.954,"high":259.954,"low":259.954,"close":259.954,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":259.954,"high":259.954,"low":259.794,"close":259.794,"volume":0.07500000298023224},{"timestamp":1742403180000,"open":259.794,"high":259.974,"low":259.794,"close":259.974,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":260.034,"high":260.034,"low":259.954,"close":259.954,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":259.984,"high":260.034,"low":259.984,"close":260.034,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":259.864,"high":260.034,"low":259.864,"close":259.864,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":259.794,"high":259.794,"low":259.644,"close":259.644,"volume":0.18569999933242798},{"timestamp":1742403480000,"open":259.764,"high":259.844,"low":259.764,"close":259.764,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":259.784,"high":259.934,"low":259.664,"close":259.694,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":259.664,"high":259.724,"low":259.664,"close":259.694,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":259.794,"high":259.954,"low":259.794,"close":259.894,"volume":0.17249999940395355},{"timestamp":1742403720000,"open":259.894,"high":259.894,"low":259.794,"close":259.794,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":259.694,"high":259.694,"low":259.424,"close":259.474,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":259.424,"high":259.494,"low":259.424,"close":259.494,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":259.424,"high":259.424,"low":259.304,"close":259.304,"volume":0.052799999713897705},{"timestamp":1742403960000,"open":259.384,"high":259.384,"low":259.304,"close":259.304,"volume":0.027300000190734863},{"timestamp":1742404020000,"open":259.304,"high":259.304,"low":259.254,"close":259.254,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":259.254,"high":259.384,"low":259.034,"close":259.334,"volume":0.17910000681877136},{"timestamp":1742404140000,"open":259.374,"high":259.454,"low":259.374,"close":259.404,"volume":0.06689999997615814},{"timestamp":1742404200000,"open":259.434,"high":259.594,"low":259.434,"close":259.524,"volume":0.093299999833107},{"timestamp":1742404260000,"open":259.534,"high":259.554,"low":259.534,"close":259.554,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":259.584,"high":259.644,"low":259.554,"close":259.554,"volume":0.1542000025510788},{"timestamp":1742404380000,"open":259.564,"high":259.564,"low":259.394,"close":259.394,"volume":0.03959999978542328},{"timestamp":1742404440000,"open":259.464,"high":259.544,"low":259.464,"close":259.504,"volume":0.053700000047683716},{"timestamp":1742404500000,"open":259.514,"high":259.584,"low":259.514,"close":259.584,"volume":0.04050000011920929},{"timestamp":1742404620000,"open":259.634,"high":259.634,"low":259.574,"close":259.634,"volume":0.0414000004529953},{"timestamp":1742404680000,"open":259.634,"high":259.634,"low":259.634,"close":259.634,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":259.644,"high":259.754,"low":259.644,"close":259.724,"volume":0.11219999939203262},{"timestamp":1742404800000,"open":259.724,"high":259.724,"low":259.494,"close":259.494,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":259.374,"high":259.504,"low":259.374,"close":259.504,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":259.504,"high":259.534,"low":259.494,"close":259.494,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":259.494,"high":259.494,"low":259.494,"close":259.494,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":259.504,"high":259.504,"low":259.494,"close":259.494,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":259.364,"high":259.364,"low":259.274,"close":259.274,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":259.204,"high":259.254,"low":259.204,"close":259.254,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":259.104,"high":259.254,"low":259.104,"close":259.214,"volume":0.08009999990463257},{"timestamp":1742405280000,"open":259.254,"high":259.254,"low":259.254,"close":259.254,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":259.214,"high":259.254,"low":259.144,"close":259.144,"volume":0.13199999928474426},{"timestamp":1742405400000,"open":258.964,"high":259.104,"low":258.914,"close":259.104,"volume":0.17249999940395355},{"timestamp":1742405460000,"open":259.104,"high":259.104,"low":259.104,"close":259.104,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":259.114,"high":259.114,"low":259.114,"close":259.114,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":259.124,"high":259.224,"low":259.124,"close":259.224,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":259.144,"high":259.224,"low":259.144,"close":259.224,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":259.274,"high":259.274,"low":259.274,"close":259.274,"volume":0.014100000262260437},{"timestamp":1742405760000,"open":259.274,"high":259.454,"low":259.274,"close":259.414,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":259.454,"high":259.564,"low":259.414,"close":259.564,"volume":0.13289999961853027},{"timestamp":1742405940000,"open":259.574,"high":259.734,"low":259.524,"close":259.594,"volume":0.13379999995231628},{"timestamp":1742406000000,"open":259.634,"high":259.644,"low":259.634,"close":259.644,"volume":0.03959999978542328},{"timestamp":1742406060000,"open":259.544,"high":259.734,"low":259.544,"close":259.734,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":259.694,"high":259.694,"low":259.694,"close":259.694,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":259.694,"high":259.694,"low":259.634,"close":259.634,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":259.624,"high":259.624,"low":259.464,"close":259.474,"volume":0.10140000283718109},{"timestamp":1742406360000,"open":259.414,"high":259.414,"low":259.234,"close":259.234,"volume":0.061799999326467514},{"timestamp":1742406420000,"open":259.284,"high":259.354,"low":259.204,"close":259.344,"volume":0.06780000030994415},{"timestamp":1742406480000,"open":259.354,"high":259.354,"low":259.354,"close":259.354,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":259.354,"high":259.414,"low":259.354,"close":259.414,"volume":0.027300000190734863},{"timestamp":1742406600000,"open":259.484,"high":259.524,"low":259.414,"close":259.524,"volume":0.15839999914169312},{"timestamp":1742406660000,"open":259.544,"high":259.544,"low":259.544,"close":259.544,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":259.544,"high":259.624,"low":259.544,"close":259.624,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":259.624,"high":259.624,"low":259.514,"close":259.514,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":259.474,"high":259.594,"low":259.474,"close":259.594,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":259.624,"high":259.624,"low":259.624,"close":259.624,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":259.634,"high":259.634,"low":259.494,"close":259.494,"volume":0.052799999713897705},{"timestamp":1742407020000,"open":259.494,"high":259.564,"low":259.434,"close":259.564,"volume":0.10559999942779541},{"timestamp":1742407080000,"open":259.594,"high":259.674,"low":259.594,"close":259.674,"volume":0.026399999856948853},{"timestamp":1742407140000,"open":259.564,"high":259.674,"low":259.524,"close":259.524,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":259.504,"high":259.514,"low":258.514,"close":259.054,"volume":0.26249998807907104},{"timestamp":1742407260000,"open":259.204,"high":259.607,"low":258.904,"close":259.174,"volume":0.17010000348091125},{"timestamp":1742407320000,"open":259.334,"high":259.484,"low":259.334,"close":259.484,"volume":0.08009999990463257},{"timestamp":1742407380000,"open":259.484,"high":259.564,"low":259.384,"close":259.394,"volume":0.05550000071525574},{"timestamp":1742407440000,"open":259.404,"high":259.424,"low":259.404,"close":259.424,"volume":0.04050000011920929},{"timestamp":1742407500000,"open":259.424,"high":259.424,"low":259.164,"close":259.164,"volume":0.12780000269412994},{"timestamp":1742407560000,"open":259.134,"high":259.144,"low":259.134,"close":259.144,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":259.184,"high":259.444,"low":259.184,"close":259.444,"volume":0.14550000429153442},{"timestamp":1742407680000,"open":259.454,"high":259.534,"low":259.444,"close":259.474,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":259.494,"high":259.564,"low":259.494,"close":259.564,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":259.574,"high":259.694,"low":259.574,"close":259.684,"volume":0.04230000078678131},{"timestamp":1742407860000,"open":259.634,"high":259.634,"low":259.634,"close":259.634,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":259.614,"high":259.614,"low":259.564,"close":259.564,"volume":0.052799999713897705},{"timestamp":1742407980000,"open":259.564,"high":259.564,"low":259.564,"close":259.564,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":259.564,"high":259.564,"low":259.444,"close":259.544,"volume":0.10830000042915344},{"timestamp":1742408100000,"open":259.544,"high":259.724,"low":259.544,"close":259.724,"volume":0.06689999997615814},{"timestamp":1742408160000,"open":259.794,"high":259.844,"low":259.794,"close":259.844,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":259.794,"high":259.794,"low":259.584,"close":259.594,"volume":0.12960000336170197},{"timestamp":1742408280000,"open":259.594,"high":259.594,"low":259.594,"close":259.594,"volume":0.03959999978542328},{"timestamp":1742408400000,"open":259.594,"high":259.594,"low":259.484,"close":259.594,"volume":0.0494999997317791},{"timestamp":1742408520000,"open":259.614,"high":259.654,"low":259.614,"close":259.644,"volume":0.04050000011920929},{"timestamp":1742408580000,"open":259.644,"high":259.734,"low":259.644,"close":259.724,"volume":0.08009999990463257},{"timestamp":1742408700000,"open":259.714,"high":259.724,"low":259.584,"close":259.584,"volume":0.16830000281333923},{"timestamp":1742408760000,"open":259.614,"high":259.764,"low":259.584,"close":259.674,"volume":0.1875},{"timestamp":1742408820000,"open":259.704,"high":259.734,"low":259.574,"close":259.574,"volume":0.07590000331401825},{"timestamp":1742408880000,"open":259.574,"high":259.574,"low":259.364,"close":259.384,"volume":0.17159999907016754},{"timestamp":1742408940000,"open":259.494,"high":259.494,"low":259.454,"close":259.454,"volume":0.028200000524520874},{"timestamp":1742409000000,"open":259.544,"high":259.604,"low":259.534,"close":259.574,"volume":0.10740000009536743},{"timestamp":1742409060000,"open":259.624,"high":259.694,"low":259.544,"close":259.674,"volume":0.13230000436306},{"timestamp":1742409120000,"open":259.694,"high":259.884,"low":259.694,"close":259.884,"volume":0.0723000019788742},{"timestamp":1742409180000,"open":259.934,"high":260.074,"low":259.764,"close":259.764,"volume":0.23100000619888306},{"timestamp":1742409240000,"open":259.714,"high":259.804,"low":259.584,"close":259.684,"volume":0.16830000281333923},{"timestamp":1742409300000,"open":259.874,"high":259.954,"low":259.854,"close":259.854,"volume":0.094200000166893},{"timestamp":1742409360000,"open":259.854,"high":259.894,"low":259.624,"close":259.624,"volume":0.15000000596046448},{"timestamp":1742409420000,"open":259.624,"high":259.814,"low":259.624,"close":259.804,"volume":0.11879999935626984},{"timestamp":1742409480000,"open":259.754,"high":259.754,"low":259.664,"close":259.694,"volume":0.07919999957084656},{"timestamp":1742409540000,"open":259.524,"high":259.664,"low":259.524,"close":259.664,"volume":0.09510000050067902},{"timestamp":1742409600000,"open":259.684,"high":259.864,"low":259.534,"close":259.534,"volume":0.16110000014305115},{"timestamp":1742409660000,"open":259.584,"high":259.704,"low":259.584,"close":259.664,"volume":0.0414000004529953},{"timestamp":1742409720000,"open":259.664,"high":259.804,"low":259.584,"close":259.584,"volume":0.13050000369548798},{"timestamp":1742409780000,"open":259.594,"high":259.844,"low":259.594,"close":259.774,"volume":0.11010000109672546},{"timestamp":1742409840000,"open":259.774,"high":259.944,"low":259.694,"close":259.894,"volume":0.08669999986886978},{"timestamp":1742409900000,"open":260.064,"high":260.144,"low":259.854,"close":260.044,"volume":0.1875},{"timestamp":1742409960000,"open":259.944,"high":259.954,"low":259.884,"close":259.944,"volume":0.07919999957084656},{"timestamp":1742410020000,"open":259.944,"high":260.044,"low":259.854,"close":260.044,"volume":0.07259999960660934},{"timestamp":1742410080000,"open":259.984,"high":260.094,"low":259.984,"close":260.094,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":260.094,"high":260.174,"low":259.774,"close":259.924,"volume":0.36390000581741333},{"timestamp":1742410200000,"open":259.924,"high":259.924,"low":259.774,"close":259.874,"volume":0.18299999833106995},{"timestamp":1742410260000,"open":259.874,"high":259.904,"low":259.774,"close":259.834,"volume":0.17159999907016754},{"timestamp":1742410320000,"open":259.834,"high":260.044,"low":259.834,"close":259.924,"volume":0.3089999854564667},{"timestamp":1742410380000,"open":259.964,"high":260.154,"low":259.964,"close":260.014,"volume":0.13830000162124634},{"timestamp":1742410440000,"open":260.004,"high":260.124,"low":259.844,"close":259.894,"volume":0.1647000014781952},{"timestamp":1742410500000,"open":259.894,"high":260.004,"low":259.894,"close":260.004,"volume":0.08100000023841858},{"timestamp":1742410560000,"open":260.034,"high":260.244,"low":260.034,"close":260.154,"volume":0.1875},{"timestamp":1742410620000,"open":260.154,"high":260.304,"low":260.154,"close":260.244,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":260.244,"high":260.244,"low":259.874,"close":260.054,"volume":0.1632000058889389},{"timestamp":1742410740000,"open":260.074,"high":260.074,"low":260.004,"close":260.004,"volume":0.11969999969005585},{"timestamp":1742410800000,"open":260.084,"high":260.464,"low":260.084,"close":260.394,"volume":0.20430000126361847},{"timestamp":1742410860000,"open":260.464,"high":260.464,"low":259.834,"close":259.834,"volume":0.186599999666214},{"timestamp":1742410920000,"open":260.204,"high":260.374,"low":260.204,"close":260.374,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":260.354,"high":260.474,"low":260.354,"close":260.474,"volume":0.05460000038146973},{"timestamp":1742411040000,"open":260.524,"high":260.564,"low":260.444,"close":260.454,"volume":0.06449999660253525},{"timestamp":1742411100000,"open":260.524,"high":260.834,"low":260.454,"close":260.754,"volume":0.1770000010728836},{"timestamp":1742411160000,"open":260.774,"high":260.844,"low":260.754,"close":260.784,"volume":0.06689999997615814},{"timestamp":1742411220000,"open":260.424,"high":260.664,"low":260.424,"close":260.664,"volume":0.13379999995231628},{"timestamp":1742411280000,"open":260.664,"high":260.664,"low":260.664,"close":260.664,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":260.474,"high":260.474,"low":260.424,"close":260.474,"volume":0.05040000006556511},{"timestamp":1742411400000,"open":260.474,"high":260.604,"low":260.334,"close":260.334,"volume":0.188400000333786},{"timestamp":1742411460000,"open":260.274,"high":260.304,"low":260.064,"close":260.064,"volume":0.19380000233650208},{"timestamp":1742411520000,"open":260.064,"high":260.084,"low":259.944,"close":260.064,"volume":0.09239999949932098},{"timestamp":1742411580000,"open":260.064,"high":260.064,"low":259.944,"close":259.944,"volume":0.23399999737739563},{"timestamp":1742411640000,"open":259.964,"high":260.094,"low":259.964,"close":260.044,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":260.054,"high":260.064,"low":260.054,"close":260.064,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":260.174,"high":260.214,"low":260.014,"close":260.144,"volume":0.16019999980926514},{"timestamp":1742411820000,"open":260.144,"high":260.174,"low":259.964,"close":260.174,"volume":0.18569999933242798},{"timestamp":1742411880000,"open":260.204,"high":260.274,"low":259.984,"close":260.124,"volume":0.39629998803138733},{"timestamp":1742411940000,"open":260.124,"high":260.124,"low":259.964,"close":260.104,"volume":0.05460000038146973},{"timestamp":1742412000000,"open":260.104,"high":260.104,"low":260.104,"close":260.104,"volume":0.026399999856948853},{"timestamp":1742412060000,"open":260.114,"high":260.184,"low":260.014,"close":260.184,"volume":0.18569999933242798},{"timestamp":1742412120000,"open":260.274,"high":260.344,"low":260.204,"close":260.344,"volume":0.16110000014305115},{"timestamp":1742412180000,"open":260.264,"high":260.404,"low":260.264,"close":260.394,"volume":0.10740000009536743},{"timestamp":1742412240000,"open":260.434,"high":260.434,"low":260.434,"close":260.434,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":260.434,"high":260.434,"low":260.324,"close":260.324,"volume":0.11940000206232071},{"timestamp":1742412420000,"open":260.324,"high":260.484,"low":260.314,"close":260.444,"volume":0.10649999976158142},{"timestamp":1742412480000,"open":260.444,"high":260.604,"low":260.444,"close":260.464,"volume":0.17669999599456787},{"timestamp":1742412540000,"open":260.464,"high":260.514,"low":260.464,"close":260.514,"volume":0.053700000047683716},{"timestamp":1742412600000,"open":260.514,"high":260.614,"low":260.514,"close":260.514,"volume":0.12150000035762787},{"timestamp":1742412660000,"open":260.554,"high":260.554,"low":260.044,"close":260.044,"volume":0.2475000023841858},{"timestamp":1742412720000,"open":260.164,"high":260.164,"low":260.164,"close":260.164,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":260.164,"high":260.164,"low":259.974,"close":260.154,"volume":0.18150000274181366},{"timestamp":1742412840000,"open":260.204,"high":260.234,"low":260.084,"close":260.084,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":260.194,"high":260.194,"low":259.994,"close":259.994,"volume":0.18719999492168427},{"timestamp":1742412960000,"open":259.994,"high":260.104,"low":259.934,"close":260.104,"volume":0.10559999942779541},{"timestamp":1742413020000,"open":260.114,"high":260.144,"low":260.014,"close":260.054,"volume":0.1518000066280365},{"timestamp":1742413080000,"open":260.064,"high":260.134,"low":260.054,"close":260.084,"volume":0.1356000006198883},{"timestamp":1742413140000,"open":260.014,"high":260.074,"low":259.664,"close":259.814,"volume":0.2888999879360199},{"timestamp":1742413200000,"open":259.834,"high":259.834,"low":259.634,"close":259.754,"volume":0.16830000281333923},{"timestamp":1742413260000,"open":259.704,"high":259.974,"low":259.704,"close":259.904,"volume":0.28110000491142273},{"timestamp":1742413320000,"open":259.904,"high":259.924,"low":259.694,"close":259.694,"volume":0.10649999976158142},{"timestamp":1742413380000,"open":259.724,"high":259.864,"low":259.694,"close":259.694,"volume":0.20160000026226044},{"timestamp":1742413440000,"open":259.724,"high":259.894,"low":259.694,"close":259.844,"volume":0.2651999890804291},{"timestamp":1742413500000,"open":259.734,"high":259.914,"low":259.734,"close":259.894,"volume":0.2799000144004822},{"timestamp":1742413560000,"open":259.894,"high":259.924,"low":259.894,"close":259.924,"volume":0.052799999713897705},{"timestamp":1742413620000,"open":260.047,"high":260.047,"low":259.814,"close":259.894,"volume":0.1460999995470047},{"timestamp":1742413680000,"open":259.924,"high":260.074,"low":259.894,"close":260.004,"volume":0.18389999866485596},{"timestamp":1742413740000,"open":260.004,"high":260.004,"low":259.674,"close":259.674,"volume":0.37860000133514404},{"timestamp":1742413800000,"open":259.704,"high":259.754,"low":259.094,"close":259.504,"volume":0.24120000004768372},{"timestamp":1742413860000,"open":259.504,"high":259.574,"low":259.324,"close":259.524,"volume":0.3617999851703644},{"timestamp":1742413920000,"open":259.524,"high":259.564,"low":259.484,"close":259.484,"volume":0.07919999957084656},{"timestamp":1742413980000,"open":259.484,"high":259.484,"low":259.184,"close":259.204,"volume":0.1889999955892563},{"timestamp":1742414040000,"open":259.204,"high":259.204,"low":258.604,"close":258.984,"volume":0.6287999749183655},{"timestamp":1742414100000,"open":258.864,"high":259.414,"low":258.864,"close":259.274,"volume":0.335099995136261},{"timestamp":1742414160000,"open":259.264,"high":259.264,"low":259.134,"close":259.174,"volume":0.4722000062465668},{"timestamp":1742414220000,"open":259.134,"high":259.284,"low":259.104,"close":259.254,"volume":0.4896000027656555},{"timestamp":1742414280000,"open":259.254,"high":259.314,"low":259.134,"close":259.134,"volume":0.46560001373291016},{"timestamp":1742414340000,"open":259.144,"high":259.294,"low":258.564,"close":258.564,"volume":0.6191999912261963}]