[{"timestamp":1742391000000,"open":250.127,"high":254.027,"low":250.127,"close":251.297,"volume":0.2685000002384186},{"timestamp":1742391060000,"open":252.317,"high":252.317,"low":251.297,"close":251.297,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":251.297,"high":251.317,"low":251.147,"close":251.317,"volume":0.21119999885559082},{"timestamp":1742391180000,"open":251.317,"high":251.797,"low":251.147,"close":251.797,"volume":0.09510000050067902},{"timestamp":1742391240000,"open":252.767,"high":252.767,"low":252.767,"close":252.767,"volume":0.0008999999845400453},{"timestamp":1742391300000,"open":253.117,"high":253.137,"low":253.117,"close":253.137,"volume":0.014100000262260437},{"timestamp":1742391360000,"open":253.137,"high":253.137,"low":253.137,"close":253.137,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":253.137,"high":253.137,"low":253.137,"close":253.137,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":253.137,"high":253.157,"low":253.117,"close":253.157,"volume":0.053700000047683716},{"timestamp":1742391540000,"open":253.207,"high":253.437,"low":253.207,"close":253.207,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":253.207,"high":253.417,"low":253.207,"close":253.207,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":253.207,"high":253.637,"low":253.207,"close":253.207,"volume":0.15929999947547913},{"timestamp":1742391720000,"open":253.357,"high":253.437,"low":253.117,"close":253.437,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":253.437,"high":253.437,"low":253.437,"close":253.437,"volume":0.10559999942779541},{"timestamp":1742391840000,"open":253.437,"high":253.437,"low":253.437,"close":253.437,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":253.437,"high":254.327,"low":253.437,"close":254.187,"volume":0.10920000076293945},{"timestamp":1742391960000,"open":254.147,"high":255.317,"low":254.097,"close":255.317,"volume":0.17430000007152557},{"timestamp":1742392020000,"open":255.327,"high":255.337,"low":254.387,"close":254.677,"volume":0.0989999994635582},{"timestamp":1742392080000,"open":254.677,"high":254.677,"low":254.037,"close":254.037,"volume":0.13680000603199005},{"timestamp":1742392140000,"open":254.037,"high":254.037,"low":253.747,"close":253.747,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":253.747,"high":253.747,"low":253.747,"close":253.747,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":253.747,"high":253.747,"low":253.747,"close":253.747,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":253.827,"high":254.127,"low":253.827,"close":253.867,"volume":0.10140000283718109},{"timestamp":1742392380000,"open":253.867,"high":253.867,"low":253.867,"close":253.867,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":253.867,"high":254.587,"low":253.867,"close":254.187,"volume":0.3021000027656555},{"timestamp":1742392500000,"open":254.187,"high":254.187,"low":254.187,"close":254.187,"volume":0.026399999856948853},{"timestamp":1742392560000,"open":254.187,"high":254.187,"low":254.187,"close":254.187,"volume":0.1451999992132187},{"timestamp":1742392620000,"open":254.187,"high":254.187,"low":254.107,"close":254.107,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":254.107,"high":254.107,"low":253.867,"close":253.867,"volume":0.10620000213384628},{"timestamp":1742392740000,"open":253.867,"high":253.907,"low":253.867,"close":253.907,"volume":0.1451999992132187},{"timestamp":1742392800000,"open":253.867,"high":254.067,"low":253.867,"close":254.067,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":254.067,"high":254.327,"low":254.067,"close":254.087,"volume":0.10140000283718109},{"timestamp":1742392920000,"open":254.087,"high":254.087,"low":254.087,"close":254.087,"volume":0.06599999964237213},{"timestamp":1742392980000,"open":254.087,"high":254.087,"low":254.087,"close":254.087,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":254.087,"high":254.207,"low":254.087,"close":254.087,"volume":0.06689999997615814},{"timestamp":1742393100000,"open":254.087,"high":254.907,"low":254.087,"close":254.627,"volume":0.15600000321865082},{"timestamp":1742393160000,"open":254.637,"high":255.427,"low":254.637,"close":255.427,"volume":0.1460999995470047},{"timestamp":1742393220000,"open":255.527,"high":256.007,"low":255.477,"close":256.007,"volume":0.19140000641345978},{"timestamp":1742393280000,"open":255.747,"high":255.747,"low":255.427,"close":255.427,"volume":0.10559999942779541},{"timestamp":1742393340000,"open":255.427,"high":255.427,"low":255.177,"close":255.177,"volume":0.12780000269412994},{"timestamp":1742393400000,"open":255.177,"high":255.377,"low":254.757,"close":255.097,"volume":0.22259999811649323},{"timestamp":1742393460000,"open":255.167,"high":255.247,"low":255.097,"close":255.237,"volume":0.10140000283718109},{"timestamp":1742393520000,"open":255.237,"high":255.417,"low":255.057,"close":255.057,"volume":0.11969999969005585},{"timestamp":1742393580000,"open":255.057,"high":255.057,"low":255.057,"close":255.057,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":255.057,"high":255.057,"low":254.727,"close":254.937,"volume":0.11460000276565552},{"timestamp":1742393760000,"open":254.937,"high":255.047,"low":254.727,"close":254.727,"volume":0.1428000032901764},{"timestamp":1742393820000,"open":255.057,"high":255.057,"low":254.727,"close":254.867,"volume":0.09300000220537186},{"timestamp":1742393880000,"open":254.867,"high":254.877,"low":254.457,"close":254.457,"volume":0.11879999935626984},{"timestamp":1742393940000,"open":254.457,"high":254.677,"low":254.457,"close":254.677,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":254.457,"high":254.457,"low":254.457,"close":254.457,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":254.457,"high":254.457,"low":254.397,"close":254.397,"volume":0.03539999946951866},{"timestamp":1742394120000,"open":254.397,"high":254.507,"low":254.367,"close":254.367,"volume":0.053700000047683716},{"timestamp":1742394180000,"open":254.367,"high":254.367,"low":254.367,"close":254.367,"volume":0.026399999856948853},{"timestamp":1742394240000,"open":254.367,"high":254.367,"low":254.367,"close":254.367,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":254.367,"high":254.367,"low":254.227,"close":254.227,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":254.227,"high":254.227,"low":254.227,"close":254.227,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":254.227,"high":254.297,"low":254.227,"close":254.297,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":254.187,"high":254.187,"low":253.867,"close":253.867,"volume":0.06599999964237213},{"timestamp":1742394540000,"open":253.877,"high":254.267,"low":253.867,"close":254.087,"volume":0.1923000067472458},{"timestamp":1742394600000,"open":254.087,"high":254.097,"low":254.087,"close":254.097,"volume":0.093299999833107},{"timestamp":1742394660000,"open":254.097,"high":254.577,"low":254.097,"close":254.267,"volume":0.15839999914169312},{"timestamp":1742394720000,"open":254.267,"high":254.447,"low":254.267,"close":254.447,"volume":0.053700000047683716},{"timestamp":1742394780000,"open":254.447,"high":254.457,"low":254.447,"close":254.457,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":254.457,"high":254.457,"low":254.457,"close":254.457,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":254.687,"high":254.697,"low":254.617,"close":254.617,"volume":0.08910000324249268},{"timestamp":1742394960000,"open":254.617,"high":254.617,"low":254.617,"close":254.617,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":254.627,"high":254.627,"low":254.627,"close":254.627,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":254.627,"high":254.627,"low":254.577,"close":254.577,"volume":0.04859999939799309},{"timestamp":1742395200000,"open":254.577,"high":254.577,"low":254.577,"close":254.577,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":254.577,"high":254.577,"low":254.477,"close":254.477,"volume":0.04439999908208847},{"timestamp":1742395320000,"open":254.457,"high":254.527,"low":254.187,"close":254.187,"volume":0.12359999865293503},{"timestamp":1742395380000,"open":254.187,"high":254.187,"low":254.017,"close":254.167,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":254.197,"high":254.197,"low":254.197,"close":254.197,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":254.197,"high":254.207,"low":254.197,"close":254.207,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":254.207,"high":254.207,"low":254.207,"close":254.207,"volume":0.09239999949932098},{"timestamp":1742395620000,"open":254.207,"high":254.297,"low":254.207,"close":254.297,"volume":0.093299999833107},{"timestamp":1742395680000,"open":254.297,"high":254.297,"low":254.297,"close":254.297,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":254.187,"high":254.187,"low":254.187,"close":254.187,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":254.187,"high":254.187,"low":254.017,"close":254.017,"volume":0.07079999893903732},{"timestamp":1742395980000,"open":254.017,"high":254.017,"low":253.817,"close":253.827,"volume":0.10559999942779541},{"timestamp":1742396040000,"open":253.827,"high":253.917,"low":253.817,"close":253.817,"volume":0.10559999942779541},{"timestamp":1742396100000,"open":253.817,"high":253.817,"low":253.817,"close":253.817,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":253.817,"high":253.967,"low":253.817,"close":253.817,"volume":0.06270000338554382},{"timestamp":1742396280000,"open":253.997,"high":254.017,"low":253.827,"close":254.017,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":253.817,"high":253.817,"low":253.587,"close":253.587,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":253.587,"high":253.587,"low":253.587,"close":253.587,"volume":0.10559999942779541},{"timestamp":1742396460000,"open":253.587,"high":253.587,"low":253.587,"close":253.587,"volume":0.052799999713897705},{"timestamp":1742396580000,"open":253.587,"high":253.587,"low":253.587,"close":253.587,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":253.587,"high":253.677,"low":253.587,"close":253.587,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":253.677,"high":253.677,"low":253.677,"close":253.677,"volume":0.06689999997615814},{"timestamp":1742396760000,"open":253.677,"high":253.687,"low":253.677,"close":253.677,"volume":0.10649999976158142},{"timestamp":1742396820000,"open":253.677,"high":253.677,"low":253.677,"close":253.677,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":253.877,"high":253.877,"low":253.877,"close":253.877,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":253.877,"high":253.877,"low":253.877,"close":253.877,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":253.877,"high":253.877,"low":253.877,"close":253.877,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":253.887,"high":253.897,"low":253.887,"close":253.897,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":253.907,"high":253.977,"low":253.897,"close":253.977,"volume":0.027300000190734863},{"timestamp":1742397300000,"open":253.977,"high":253.977,"low":253.677,"close":253.677,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":253.677,"high":253.677,"low":253.587,"close":253.587,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":253.587,"high":253.587,"low":253.587,"close":253.587,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":253.587,"high":253.597,"low":253.587,"close":253.587,"volume":0.08009999990463257},{"timestamp":1742397600000,"open":253.587,"high":253.817,"low":253.587,"close":253.717,"volume":0.07590000331401825},{"timestamp":1742397660000,"open":253.727,"high":253.937,"low":253.727,"close":253.937,"volume":0.08190000057220459},{"timestamp":1742397720000,"open":253.937,"high":254.017,"low":253.907,"close":254.017,"volume":0.08009999990463257},{"timestamp":1742397780000,"open":254.027,"high":254.027,"low":254.017,"close":254.027,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":254.017,"high":254.017,"low":254.017,"close":254.017,"volume":0.07919999957084656},{"timestamp":1742397900000,"open":254.007,"high":254.027,"low":254.007,"close":254.027,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":254.037,"high":254.057,"low":254.027,"close":254.057,"volume":0.08009999990463257},{"timestamp":1742398020000,"open":254.057,"high":254.057,"low":254.057,"close":254.057,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":254.057,"high":254.057,"low":253.727,"close":253.727,"volume":0.09300000220537186},{"timestamp":1742398140000,"open":253.727,"high":253.727,"low":253.727,"close":253.727,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":253.727,"high":253.897,"low":253.727,"close":253.807,"volume":0.08009999990463257},{"timestamp":1742398260000,"open":253.807,"high":253.807,"low":253.717,"close":253.717,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":253.727,"high":253.817,"low":253.727,"close":253.817,"volume":0.06689999997615814},{"timestamp":1742398380000,"open":253.817,"high":253.817,"low":253.807,"close":253.807,"volume":0.052799999713897705},{"timestamp":1742398440000,"open":253.807,"high":253.807,"low":253.807,"close":253.807,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":253.807,"high":253.807,"low":253.807,"close":253.807,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":253.807,"high":253.937,"low":253.807,"close":253.807,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":253.807,"high":253.807,"low":253.807,"close":253.807,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":253.817,"high":254.137,"low":253.817,"close":254.107,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":254.107,"high":254.107,"low":253.937,"close":253.997,"volume":0.04050000011920929},{"timestamp":1742398800000,"open":254.077,"high":254.097,"low":254.077,"close":254.097,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":254.107,"high":254.137,"low":254.107,"close":254.137,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":254.277,"high":254.277,"low":254.207,"close":254.267,"volume":0.08009999990463257},{"timestamp":1742398980000,"open":254.077,"high":254.097,"low":253.937,"close":253.937,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":253.937,"high":253.937,"low":253.937,"close":253.937,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":253.937,"high":253.937,"low":253.937,"close":253.937,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":253.937,"high":253.937,"low":253.937,"close":253.937,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":253.937,"high":253.937,"low":253.887,"close":253.887,"volume":0.026399999856948853},{"timestamp":1742399280000,"open":253.887,"high":253.887,"low":253.887,"close":253.887,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":253.887,"high":253.887,"low":253.887,"close":253.887,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":253.907,"high":253.907,"low":253.887,"close":253.887,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":253.897,"high":254.037,"low":253.897,"close":253.977,"volume":0.053700000047683716},{"timestamp":1742399520000,"open":254.057,"high":254.087,"low":254.057,"close":254.087,"volume":0.053700000047683716},{"timestamp":1742399580000,"open":254.127,"high":254.237,"low":254.127,"close":254.237,"volume":0.027300000190734863},{"timestamp":1742399640000,"open":254.287,"high":254.287,"low":254.287,"close":254.287,"volume":0.014100000262260437},{"timestamp":1742399760000,"open":254.117,"high":254.117,"low":254.117,"close":254.117,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":254.117,"high":254.117,"low":254.117,"close":254.117,"volume":0.06599999964237213},{"timestamp":1742399880000,"open":254.117,"high":254.117,"low":254.117,"close":254.117,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":254.117,"high":254.127,"low":254.117,"close":254.127,"volume":0.014100000262260437},{"timestamp":1742400000000,"open":254.147,"high":254.147,"low":253.997,"close":254.057,"volume":0.05460000038146973},{"timestamp":1742400060000,"open":254.057,"high":254.057,"low":253.767,"close":253.807,"volume":0.10559999942779541},{"timestamp":1742400120000,"open":253.807,"high":253.817,"low":253.717,"close":253.727,"volume":0.09239999949932098},{"timestamp":1742400180000,"open":253.727,"high":253.797,"low":253.587,"close":253.757,"volume":0.14100000262260437},{"timestamp":1742400240000,"open":253.797,"high":253.797,"low":253.797,"close":253.797,"volume":0.027300000190734863},{"timestamp":1742400360000,"open":253.797,"high":253.797,"low":253.797,"close":253.797,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":253.797,"high":253.797,"low":253.797,"close":253.797,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":253.797,"high":253.797,"low":253.797,"close":253.797,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":253.797,"high":253.797,"low":253.797,"close":253.797,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":253.807,"high":253.807,"low":253.587,"close":253.587,"volume":0.07919999957084656},{"timestamp":1742400720000,"open":253.587,"high":253.587,"low":253.237,"close":253.347,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":253.237,"high":253.237,"low":253.147,"close":253.147,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":253.157,"high":253.167,"low":253.157,"close":253.167,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":253.157,"high":253.177,"low":253.157,"close":253.177,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":253.167,"high":253.167,"low":253.167,"close":253.167,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":253.157,"high":253.157,"low":252.767,"close":252.987,"volume":0.11729999631643295},{"timestamp":1742401140000,"open":252.977,"high":252.977,"low":252.757,"close":252.757,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":252.697,"high":252.937,"low":252.697,"close":252.937,"volume":0.028200000524520874},{"timestamp":1742401260000,"open":253.057,"high":253.327,"low":253.057,"close":253.327,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":253.257,"high":253.537,"low":253.257,"close":253.537,"volume":0.11969999969005585},{"timestamp":1742401380000,"open":253.717,"high":253.757,"low":253.587,"close":253.757,"volume":0.12060000002384186},{"timestamp":1742401440000,"open":253.747,"high":253.747,"low":253.557,"close":253.557,"volume":0.08820000290870667},{"timestamp":1742401500000,"open":253.557,"high":253.587,"low":253.447,"close":253.447,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":253.447,"high":253.447,"low":253.447,"close":253.447,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":253.417,"high":253.427,"low":253.417,"close":253.417,"volume":0.03959999978542328},{"timestamp":1742401680000,"open":253.427,"high":253.447,"low":253.427,"close":253.447,"volume":0.027300000190734863},{"timestamp":1742401740000,"open":253.437,"high":253.447,"low":253.317,"close":253.317,"volume":0.05040000006556511},{"timestamp":1742401800000,"open":253.317,"high":253.317,"low":253.317,"close":253.317,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":253.317,"high":253.317,"low":253.247,"close":253.247,"volume":0.07500000298023224},{"timestamp":1742401980000,"open":253.187,"high":253.187,"low":253.067,"close":253.077,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":253.117,"high":253.197,"low":253.117,"close":253.197,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":253.217,"high":253.217,"low":253.197,"close":253.217,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":253.237,"high":253.247,"low":253.237,"close":253.247,"volume":0.014100000262260437},{"timestamp":1742402340000,"open":253.447,"high":253.487,"low":253.307,"close":253.487,"volume":0.053700000047683716},{"timestamp":1742402400000,"open":253.487,"high":253.517,"low":253.247,"close":253.517,"volume":0.16019999980926514},{"timestamp":1742402460000,"open":253.517,"high":253.517,"low":253.467,"close":253.467,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":253.467,"high":253.567,"low":253.467,"close":253.477,"volume":0.027300000190734863},{"timestamp":1742403240000,"open":253.557,"high":253.587,"low":253.527,"close":253.587,"volume":0.07500000298023224},{"timestamp":1742403300000,"open":253.667,"high":253.667,"low":253.617,"close":253.617,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":253.527,"high":253.707,"low":253.527,"close":253.527,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":253.527,"high":253.527,"low":253.467,"close":253.467,"volume":0.06599999964237213},{"timestamp":1742403480000,"open":253.467,"high":253.467,"low":253.467,"close":253.467,"volume":0.013199999928474426},{"timestamp":1742403540000,"open":253.467,"high":253.537,"low":253.467,"close":253.537,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":253.537,"high":253.577,"low":253.537,"close":253.577,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":253.577,"high":253.577,"low":253.577,"close":253.577,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":253.567,"high":253.567,"low":253.187,"close":253.187,"volume":0.12780000269412994},{"timestamp":1742403780000,"open":253.187,"high":253.267,"low":253.187,"close":253.187,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":253.187,"high":253.187,"low":253.077,"close":253.077,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":253.007,"high":253.007,"low":252.907,"close":252.907,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":252.927,"high":252.927,"low":252.927,"close":252.927,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":252.927,"high":253.007,"low":252.927,"close":253.007,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":252.927,"high":252.927,"low":252.927,"close":252.927,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":252.907,"high":252.907,"low":252.907,"close":252.907,"volume":0.03959999978542328},{"timestamp":1742404260000,"open":252.787,"high":252.787,"low":252.637,"close":252.637,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":252.497,"high":252.497,"low":251.927,"close":252.277,"volume":0.11460000276565552},{"timestamp":1742404380000,"open":252.417,"high":252.417,"low":252.417,"close":252.417,"volume":0.0008999999845400453},{"timestamp":1742404440000,"open":252.417,"high":252.417,"low":252.337,"close":252.347,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":252.347,"high":252.347,"low":252.347,"close":252.347,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":252.347,"high":252.367,"low":251.977,"close":252.327,"volume":0.11879999935626984},{"timestamp":1742404620000,"open":252.327,"high":252.347,"low":252.327,"close":252.337,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":252.427,"high":252.427,"low":252.427,"close":252.427,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":252.547,"high":252.577,"low":252.427,"close":252.577,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":252.337,"high":252.517,"low":252.337,"close":252.337,"volume":0.07919999957084656},{"timestamp":1742404860000,"open":252.517,"high":252.517,"low":252.337,"close":252.407,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":252.407,"high":252.427,"low":252.407,"close":252.427,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":252.407,"high":252.407,"low":252.277,"close":252.277,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":252.327,"high":252.367,"low":252.327,"close":252.367,"volume":0.05460000038146973},{"timestamp":1742405100000,"open":252.377,"high":252.377,"low":252.367,"close":252.367,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":252.367,"high":252.367,"low":252.157,"close":252.157,"volume":0.08399999886751175},{"timestamp":1742405220000,"open":252.157,"high":252.157,"low":252.157,"close":252.157,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":252.157,"high":252.157,"low":252.057,"close":252.057,"volume":0.03539999946951866},{"timestamp":1742405400000,"open":252.057,"high":252.057,"low":252.057,"close":252.057,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":252.057,"high":252.057,"low":251.937,"close":251.967,"volume":0.07919999957084656},{"timestamp":1742405520000,"open":251.967,"high":251.967,"low":251.897,"close":251.897,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":251.897,"high":251.967,"low":251.897,"close":251.907,"volume":0.06270000338554382},{"timestamp":1742405700000,"open":251.907,"high":252.077,"low":251.907,"close":252.057,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":251.917,"high":251.917,"low":251.907,"close":251.907,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":251.907,"high":251.907,"low":251.907,"close":251.907,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":251.907,"high":252.047,"low":251.907,"close":251.907,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":251.917,"high":252.027,"low":251.917,"close":252.027,"volume":0.06599999964237213},{"timestamp":1742406000000,"open":252.027,"high":252.217,"low":252.027,"close":252.167,"volume":0.09000000357627869},{"timestamp":1742406060000,"open":252.167,"high":252.337,"low":252.167,"close":252.337,"volume":0.04050000011920929},{"timestamp":1742406120000,"open":251.907,"high":252.167,"low":251.907,"close":252.167,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":252.167,"high":252.167,"low":251.907,"close":251.907,"volume":0.03539999946951866},{"timestamp":1742406240000,"open":251.997,"high":251.997,"low":251.907,"close":251.907,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":251.737,"high":251.737,"low":251.677,"close":251.677,"volume":0.052799999713897705},{"timestamp":1742406360000,"open":251.677,"high":251.677,"low":251.307,"close":251.347,"volume":0.03539999946951866},{"timestamp":1742406420000,"open":251.347,"high":251.837,"low":251.347,"close":251.657,"volume":0.061799999326467514},{"timestamp":1742406480000,"open":251.747,"high":251.747,"low":251.657,"close":251.657,"volume":0.04050000011920929},{"timestamp":1742406540000,"open":251.377,"high":251.607,"low":251.377,"close":251.607,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":251.597,"high":251.757,"low":251.597,"close":251.757,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":251.677,"high":251.677,"low":251.677,"close":251.677,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":251.677,"high":251.677,"low":251.377,"close":251.377,"volume":0.10140000283718109},{"timestamp":1742406960000,"open":251.597,"high":251.597,"low":251.597,"close":251.597,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":251.607,"high":251.607,"low":251.607,"close":251.607,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":251.687,"high":251.687,"low":251.457,"close":251.457,"volume":0.07500000298023224},{"timestamp":1742407140000,"open":251.457,"high":251.457,"low":251.377,"close":251.377,"volume":0.06599999964237213},{"timestamp":1742407200000,"open":251.347,"high":252.027,"low":249.957,"close":251.867,"volume":0.22169999778270721},{"timestamp":1742407260000,"open":252.017,"high":252.017,"low":251.707,"close":251.707,"volume":0.04050000011920929},{"timestamp":1742407320000,"open":252.297,"high":252.297,"low":251.707,"close":252.007,"volume":0.07590000331401825},{"timestamp":1742407380000,"open":252.287,"high":252.287,"low":252.007,"close":252.067,"volume":0.08100000023841858},{"timestamp":1742407440000,"open":252.077,"high":252.087,"low":252.057,"close":252.087,"volume":0.08910000324249268},{"timestamp":1742407500000,"open":251.847,"high":251.847,"low":250.897,"close":250.897,"volume":0.10620000213384628},{"timestamp":1742407560000,"open":250.687,"high":251.037,"low":250.477,"close":251.037,"volume":0.05460000038146973},{"timestamp":1742407620000,"open":251.277,"high":251.867,"low":251.077,"close":251.747,"volume":0.26429998874664307},{"timestamp":1742407680000,"open":251.947,"high":251.947,"low":251.837,"close":251.857,"volume":0.093299999833107},{"timestamp":1742407740000,"open":251.957,"high":251.967,"low":251.957,"close":251.957,"volume":0.06689999997615814},{"timestamp":1742407800000,"open":251.957,"high":251.977,"low":251.957,"close":251.977,"volume":0.10649999976158142},{"timestamp":1742407860000,"open":251.987,"high":252.457,"low":251.987,"close":252.257,"volume":0.08190000057220459},{"timestamp":1742407920000,"open":252.267,"high":252.477,"low":252.267,"close":252.477,"volume":0.10559999942779541},{"timestamp":1742407980000,"open":252.477,"high":252.497,"low":252.277,"close":252.277,"volume":0.094200000166893},{"timestamp":1742408040000,"open":252.457,"high":252.457,"low":252.387,"close":252.387,"volume":0.022199999541044235},{"timestamp":1742408100000,"open":252.397,"high":252.707,"low":252.397,"close":252.597,"volume":0.1347000002861023},{"timestamp":1742408160000,"open":252.757,"high":252.877,"low":252.717,"close":252.777,"volume":0.12060000002384186},{"timestamp":1742408220000,"open":252.777,"high":252.787,"low":252.577,"close":252.577,"volume":0.08820000290870667},{"timestamp":1742408280000,"open":252.577,"high":252.577,"low":252.437,"close":252.437,"volume":0.07590000331401825},{"timestamp":1742408340000,"open":252.437,"high":252.437,"low":252.437,"close":252.437,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":252.437,"high":252.437,"low":252.277,"close":252.277,"volume":0.08820000290870667},{"timestamp":1742408460000,"open":252.277,"high":252.327,"low":252.277,"close":252.327,"volume":0.014999999664723873},{"timestamp":1742408520000,"open":252.427,"high":252.587,"low":252.367,"close":252.567,"volume":0.10740000009536743},{"timestamp":1742408580000,"open":252.567,"high":252.737,"low":252.567,"close":252.737,"volume":0.0414000004529953},{"timestamp":1742408640000,"open":252.737,"high":252.907,"low":252.667,"close":252.807,"volume":0.1023000031709671},{"timestamp":1742408700000,"open":252.807,"high":252.807,"low":252.747,"close":252.747,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":252.807,"high":252.817,"low":252.447,"close":252.737,"volume":0.06689999997615814},{"timestamp":1742408820000,"open":252.367,"high":252.737,"low":252.367,"close":252.727,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":252.727,"high":252.727,"low":252.367,"close":252.367,"volume":0.09809999912977219},{"timestamp":1742408940000,"open":252.327,"high":252.327,"low":252.327,"close":252.327,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":252.417,"high":252.637,"low":252.327,"close":252.327,"volume":0.11640000343322754},{"timestamp":1742409060000,"open":252.327,"high":252.907,"low":252.327,"close":252.547,"volume":0.15780000388622284},{"timestamp":1742409120000,"open":252.817,"high":252.817,"low":252.617,"close":252.807,"volume":0.053700000047683716},{"timestamp":1742409180000,"open":253.117,"high":253.117,"low":252.887,"close":252.977,"volume":0.08100000023841858},{"timestamp":1742409240000,"open":252.977,"high":252.977,"low":252.807,"close":252.807,"volume":0.04859999939799309},{"timestamp":1742409360000,"open":252.817,"high":252.817,"low":252.817,"close":252.817,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":252.827,"high":253.407,"low":252.827,"close":253.067,"volume":0.09000000357627869},{"timestamp":1742409480000,"open":253.067,"high":253.077,"low":253.057,"close":253.057,"volume":0.10140000283718109},{"timestamp":1742409540000,"open":253.057,"high":253.057,"low":252.837,"close":252.917,"volume":0.08910000324249268},{"timestamp":1742409600000,"open":252.837,"high":252.837,"low":252.837,"close":252.837,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":252.847,"high":252.947,"low":252.847,"close":252.947,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":252.967,"high":253.437,"low":252.967,"close":253.317,"volume":0.0714000016450882},{"timestamp":1742409780000,"open":253.317,"high":253.587,"low":253.307,"close":253.487,"volume":0.06689999997615814},{"timestamp":1742409840000,"open":253.497,"high":254.067,"low":253.487,"close":253.977,"volume":0.17790000140666962},{"timestamp":1742409900000,"open":253.957,"high":253.957,"low":253.707,"close":253.707,"volume":0.08399999886751175},{"timestamp":1742409960000,"open":253.707,"high":253.707,"low":253.707,"close":253.707,"volume":0.013199999928474426},{"timestamp":1742410020000,"open":253.747,"high":253.827,"low":253.707,"close":253.827,"volume":0.0414000004529953},{"timestamp":1742410080000,"open":254.117,"high":254.117,"low":253.827,"close":254.017,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":254.017,"high":254.017,"low":253.707,"close":253.707,"volume":0.04859999939799309},{"timestamp":1742410200000,"open":253.807,"high":253.807,"low":253.687,"close":253.687,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":253.817,"high":253.847,"low":253.817,"close":253.817,"volume":0.027300000190734863},{"timestamp":1742410320000,"open":253.817,"high":254.377,"low":253.817,"close":254.167,"volume":0.10589999705553055},{"timestamp":1742410380000,"open":254.167,"high":254.387,"low":254.167,"close":254.387,"volume":0.028200000524520874},{"timestamp":1742410440000,"open":254.407,"high":254.407,"low":254.387,"close":254.387,"volume":0.027300000190734863},{"timestamp":1742410500000,"open":254.387,"high":254.387,"low":254.167,"close":254.167,"volume":0.12780000269412994},{"timestamp":1742410560000,"open":254.167,"high":254.177,"low":254.167,"close":254.177,"volume":0.11879999935626984},{"timestamp":1742410620000,"open":254.207,"high":254.207,"low":254.207,"close":254.207,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":254.247,"high":254.477,"low":254.247,"close":254.427,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":254.487,"high":254.737,"low":254.487,"close":254.567,"volume":0.13230000436306},{"timestamp":1742410860000,"open":254.567,"high":254.567,"low":254.567,"close":254.567,"volume":0.013199999928474426},{"timestamp":1742410920000,"open":254.607,"high":254.617,"low":254.567,"close":254.617,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":254.637,"high":254.637,"low":254.377,"close":254.567,"volume":0.13770000636577606},{"timestamp":1742411040000,"open":254.567,"high":254.567,"low":254.567,"close":254.567,"volume":0.026399999856948853},{"timestamp":1742411100000,"open":254.577,"high":254.707,"low":254.577,"close":254.707,"volume":0.028200000524520874},{"timestamp":1742411160000,"open":254.707,"high":254.797,"low":254.707,"close":254.757,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":254.847,"high":254.887,"low":254.807,"close":254.807,"volume":0.093299999833107},{"timestamp":1742411280000,"open":254.867,"high":255.037,"low":254.867,"close":254.957,"volume":0.05460000038146973},{"timestamp":1742411340000,"open":254.957,"high":255.087,"low":254.917,"close":255.087,"volume":0.11969999969005585},{"timestamp":1742411400000,"open":255.087,"high":255.197,"low":254.947,"close":254.947,"volume":0.18330000340938568},{"timestamp":1742411460000,"open":254.947,"high":254.947,"low":254.697,"close":254.697,"volume":0.20430000126361847},{"timestamp":1742411520000,"open":254.697,"high":254.767,"low":254.577,"close":254.577,"volume":0.22619999945163727},{"timestamp":1742411580000,"open":254.577,"high":254.577,"low":254.577,"close":254.577,"volume":0.09239999949932098},{"timestamp":1742411640000,"open":254.637,"high":254.747,"low":254.637,"close":254.637,"volume":0.08009999990463257},{"timestamp":1742411760000,"open":254.637,"high":254.977,"low":254.637,"close":254.707,"volume":0.1023000031709671},{"timestamp":1742411820000,"open":254.707,"high":254.707,"low":254.447,"close":254.497,"volume":0.2630999982357025},{"timestamp":1742411880000,"open":254.447,"high":254.607,"low":254.077,"close":254.077,"volume":0.38100001215934753},{"timestamp":1742411940000,"open":254.107,"high":254.287,"low":254.107,"close":254.177,"volume":0.14790000021457672},{"timestamp":1742412000000,"open":254.177,"high":254.177,"low":253.827,"close":253.827,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":253.887,"high":253.897,"low":253.757,"close":253.887,"volume":0.094200000166893},{"timestamp":1742412120000,"open":253.887,"high":253.957,"low":253.887,"close":253.957,"volume":0.06689999997615814},{"timestamp":1742412180000,"open":253.957,"high":253.957,"low":253.707,"close":253.707,"volume":0.07500000298023224},{"timestamp":1742412240000,"open":253.827,"high":253.827,"low":253.677,"close":253.687,"volume":0.061799999326467514},{"timestamp":1742412300000,"open":253.687,"high":253.687,"low":253.667,"close":253.667,"volume":0.06599999964237213},{"timestamp":1742412360000,"open":253.667,"high":253.667,"low":253.467,"close":253.477,"volume":0.1469999998807907},{"timestamp":1742412420000,"open":253.477,"high":253.607,"low":253.477,"close":253.557,"volume":0.093299999833107},{"timestamp":1742412480000,"open":253.557,"high":253.557,"low":253.337,"close":253.337,"volume":0.19529999792575836},{"timestamp":1742412540000,"open":253.217,"high":253.217,"low":252.837,"close":253.037,"volume":0.19140000641345978},{"timestamp":1742412600000,"open":253.047,"high":253.167,"low":252.787,"close":252.837,"volume":0.16500000655651093},{"timestamp":1742412660000,"open":253.047,"high":253.187,"low":252.837,"close":253.097,"volume":0.10830000042915344},{"timestamp":1742412720000,"open":252.977,"high":253.797,"low":252.977,"close":253.677,"volume":0.1647000014781952},{"timestamp":1742412780000,"open":253.677,"high":253.677,"low":253.507,"close":253.507,"volume":0.09719999879598618},{"timestamp":1742412840000,"open":253.477,"high":253.477,"low":253.117,"close":253.117,"volume":0.17309999465942383},{"timestamp":1742412900000,"open":253.117,"high":253.117,"low":253.017,"close":253.017,"volume":0.04859999939799309},{"timestamp":1742412960000,"open":253.157,"high":253.287,"low":253.017,"close":253.287,"volume":0.09000000357627869},{"timestamp":1742413020000,"open":253.297,"high":253.547,"low":253.257,"close":253.367,"volume":0.10920000076293945},{"timestamp":1742413080000,"open":253.377,"high":253.437,"low":253.257,"close":253.437,"volume":0.05550000071525574},{"timestamp":1742413140000,"open":253.437,"high":253.437,"low":253.437,"close":253.437,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":253.447,"high":253.447,"low":253.447,"close":253.447,"volume":0.0008999999845400453},{"timestamp":1742413260000,"open":253.457,"high":253.727,"low":253.447,"close":253.727,"volume":0.20250000059604645},{"timestamp":1742413320000,"open":253.727,"high":253.727,"low":253.657,"close":253.677,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":253.707,"high":253.727,"low":253.677,"close":253.727,"volume":0.05550000071525574},{"timestamp":1742413440000,"open":253.727,"high":253.987,"low":253.677,"close":253.987,"volume":0.12060000002384186},{"timestamp":1742413500000,"open":253.997,"high":253.997,"low":253.727,"close":253.937,"volume":0.05040000006556511},{"timestamp":1742413560000,"open":253.937,"high":253.937,"low":253.677,"close":253.677,"volume":0.1598999947309494},{"timestamp":1742413620000,"open":253.627,"high":253.637,"low":253.457,"close":253.557,"volume":0.08009999990463257},{"timestamp":1742413680000,"open":253.557,"high":253.557,"low":253.447,"close":253.447,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":253.467,"high":253.487,"low":253.467,"close":253.487,"volume":0.03959999978542328},{"timestamp":1742413800000,"open":253.487,"high":253.487,"low":253.057,"close":253.057,"volume":0.11129999905824661},{"timestamp":1742413860000,"open":253.057,"high":253.127,"low":252.927,"close":253.027,"volume":0.14190000295639038},{"timestamp":1742413920000,"open":253.227,"high":253.227,"low":253.097,"close":253.097,"volume":0.11550000309944153},{"timestamp":1742413980000,"open":253.097,"high":253.237,"low":253.007,"close":253.187,"volume":0.17100000381469727},{"timestamp":1742414040000,"open":253.187,"high":253.187,"low":252.637,"close":252.827,"volume":0.24869999289512634},{"timestamp":1742414100000,"open":252.637,"high":252.647,"low":252.317,"close":252.537,"volume":0.22859999537467957},{"timestamp":1742414160000,"open":252.607,"high":252.757,"low":252.527,"close":252.527,"volume":0.22290000319480896},{"timestamp":1742414220000,"open":252.587,"high":252.737,"low":252.537,"close":252.557,"volume":0.12870000302791595},{"timestamp":1742414280000,"open":252.587,"high":252.597,"low":252.317,"close":252.317,"volume":0.47099998593330383},{"timestamp":1742414340000,"open":252.367,"high":252.477,"low":252.197,"close":252.197,"volume":0.5964000225067139}]