[{"timestamp":1742391000000,"open":263.376,"high":267.967,"low":263.376,"close":267.027,"volume":0.12150000035762787},{"timestamp":1742391060000,"open":268.156,"high":268.156,"low":267.727,"close":267.976,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":268.396,"high":268.887,"low":267.186,"close":267.186,"volume":0.12359999865293503},{"timestamp":1742391180000,"open":266.887,"high":266.897,"low":266.117,"close":266.187,"volume":0.094200000166893},{"timestamp":1742391240000,"open":266.187,"high":266.706,"low":266.186,"close":266.556,"volume":0.12960000336170197},{"timestamp":1742391300000,"open":266.747,"high":266.747,"low":266.747,"close":266.747,"volume":0.013199999928474426},{"timestamp":1742391360000,"open":268.226,"high":268.427,"low":267.547,"close":267.547,"volume":0.04050000011920929},{"timestamp":1742391420000,"open":267.377,"high":267.377,"low":267.376,"close":267.376,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":267.676,"high":267.757,"low":267.676,"close":267.677,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":267.916,"high":267.927,"low":267.356,"close":267.506,"volume":0.11879999935626984},{"timestamp":1742391600000,"open":267.716,"high":267.776,"low":267.357,"close":267.776,"volume":0.1451999992132187},{"timestamp":1742391660000,"open":267.776,"high":267.776,"low":267.356,"close":267.696,"volume":0.23100000619888306},{"timestamp":1742391720000,"open":267.696,"high":267.697,"low":266.466,"close":266.466,"volume":0.3174000084400177},{"timestamp":1742391780000,"open":266.776,"high":266.776,"low":266.466,"close":266.586,"volume":0.14100000262260437},{"timestamp":1742391840000,"open":266.587,"high":266.977,"low":266.587,"close":266.977,"volume":0.13770000636577606},{"timestamp":1742391900000,"open":267.237,"high":267.637,"low":266.976,"close":267.636,"volume":0.1761000007390976},{"timestamp":1742391960000,"open":267.827,"high":268.367,"low":267.827,"close":268.367,"volume":0.25110000371932983},{"timestamp":1742392020000,"open":268.366,"high":268.367,"low":267.986,"close":268.246,"volume":0.21209999918937683},{"timestamp":1742392080000,"open":268.246,"high":268.787,"low":268.246,"close":268.787,"volume":0.17339999973773956},{"timestamp":1742392140000,"open":268.787,"high":268.787,"low":268.387,"close":268.387,"volume":0.10559999942779541},{"timestamp":1742392200000,"open":268.477,"high":268.557,"low":268.476,"close":268.476,"volume":0.11969999969005585},{"timestamp":1742392260000,"open":268.387,"high":268.467,"low":267.996,"close":268.077,"volume":0.19949999451637268},{"timestamp":1742392320000,"open":268.076,"high":268.146,"low":267.887,"close":268.006,"volume":0.2879999876022339},{"timestamp":1742392380000,"open":268.076,"high":268.527,"low":267.966,"close":268.527,"volume":0.12960000336170197},{"timestamp":1742392440000,"open":268.587,"high":269.287,"low":268.536,"close":269.267,"volume":0.16200000047683716},{"timestamp":1742392500000,"open":268.986,"high":270.057,"low":268.986,"close":269.677,"volume":0.263700008392334},{"timestamp":1742392560000,"open":269.677,"high":270.006,"low":269.636,"close":270.006,"volume":0.09239999949932098},{"timestamp":1742392620000,"open":270.007,"high":270.167,"low":270.007,"close":270.077,"volume":0.17249999940395355},{"timestamp":1742392680000,"open":270.077,"high":270.087,"low":269.636,"close":269.776,"volume":0.4487999975681305},{"timestamp":1742392740000,"open":269.776,"high":269.786,"low":269.606,"close":269.786,"volume":0.10740000009536743},{"timestamp":1742392800000,"open":269.837,"high":270.127,"low":269.837,"close":270.127,"volume":0.08100000023841858},{"timestamp":1742392860000,"open":270.126,"high":270.415,"low":270.126,"close":270.316,"volume":0.186599999666214},{"timestamp":1742392920000,"open":270.316,"high":270.606,"low":270.316,"close":270.606,"volume":0.1469999998807907},{"timestamp":1742392980000,"open":270.616,"high":270.757,"low":270.277,"close":270.436,"volume":0.1428000032901764},{"timestamp":1742393040000,"open":270.277,"high":270.516,"low":270.276,"close":270.276,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":270.276,"high":270.507,"low":270.276,"close":270.316,"volume":0.21119999885559082},{"timestamp":1742393160000,"open":270.316,"high":270.947,"low":270.316,"close":270.856,"volume":0.16110000014305115},{"timestamp":1742393220000,"open":270.857,"high":270.857,"low":270.856,"close":270.856,"volume":0.09239999949932098},{"timestamp":1742393280000,"open":270.856,"high":270.976,"low":270.457,"close":270.827,"volume":0.14790000021457672},{"timestamp":1742393340000,"open":270.826,"high":271.087,"low":270.826,"close":271.087,"volume":0.15780000388622284},{"timestamp":1742393400000,"open":271.086,"high":271.087,"low":270.986,"close":270.986,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":270.986,"high":270.987,"low":270.656,"close":270.877,"volume":0.2393999993801117},{"timestamp":1742393520000,"open":270.877,"high":270.967,"low":270.556,"close":270.556,"volume":0.24660000205039978},{"timestamp":1742393580000,"open":270.557,"high":270.657,"low":270.557,"close":270.577,"volume":0.06780000030994415},{"timestamp":1742393640000,"open":270.697,"high":270.697,"low":270.456,"close":270.546,"volume":0.15690000355243683},{"timestamp":1742393700000,"open":270.557,"high":270.606,"low":270.557,"close":270.606,"volume":0.05460000038146973},{"timestamp":1742393760000,"open":270.447,"high":270.527,"low":270.446,"close":270.506,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":270.467,"high":270.526,"low":270.467,"close":270.526,"volume":0.053700000047683716},{"timestamp":1742393880000,"open":270.536,"high":270.927,"low":270.536,"close":270.657,"volume":0.1437000036239624},{"timestamp":1742393940000,"open":270.746,"high":271.056,"low":270.746,"close":271.056,"volume":0.1437000036239624},{"timestamp":1742394000000,"open":271.05,"high":271.05,"low":270.746,"close":270.887,"volume":0.2703000009059906},{"timestamp":1742394060000,"open":270.777,"high":270.777,"low":270.656,"close":270.656,"volume":0.11640000343322754},{"timestamp":1742394120000,"open":270.657,"high":270.657,"low":270.196,"close":270.196,"volume":0.16410000622272491},{"timestamp":1742394180000,"open":270.356,"high":270.357,"low":270.196,"close":270.197,"volume":0.09719999879598618},{"timestamp":1742394240000,"open":270.177,"high":270.177,"low":269.556,"close":269.826,"volume":0.1023000031709671},{"timestamp":1742394300000,"open":269.827,"high":270.017,"low":269.556,"close":270.017,"volume":0.08100000023841858},{"timestamp":1742394360000,"open":270.016,"high":270.016,"low":269.556,"close":269.556,"volume":0.11550000309944153},{"timestamp":1742394420000,"open":269.556,"high":269.787,"low":269.556,"close":269.557,"volume":0.13199999928474426},{"timestamp":1742394480000,"open":269.767,"high":269.847,"low":269.556,"close":269.837,"volume":0.094200000166893},{"timestamp":1742394540000,"open":269.556,"high":269.836,"low":269.556,"close":269.556,"volume":0.08009999990463257},{"timestamp":1742394600000,"open":269.836,"high":269.846,"low":269.836,"close":269.846,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":269.846,"high":269.846,"low":269.837,"close":269.837,"volume":0.061799999326467514},{"timestamp":1742394720000,"open":269.837,"high":270.017,"low":269.837,"close":270.017,"volume":0.093299999833107},{"timestamp":1742394780000,"open":270.027,"high":270.127,"low":269.837,"close":269.916,"volume":0.07500000298023224},{"timestamp":1742394840000,"open":269.917,"high":269.957,"low":269.817,"close":269.957,"volume":0.22200000286102295},{"timestamp":1742394900000,"open":270.067,"high":270.087,"low":269.766,"close":269.857,"volume":0.24330000579357147},{"timestamp":1742394960000,"open":269.856,"high":270.086,"low":269.856,"close":270.086,"volume":0.10649999976158142},{"timestamp":1742395020000,"open":270.086,"high":270.217,"low":270.086,"close":270.106,"volume":0.094200000166893},{"timestamp":1742395080000,"open":270.106,"high":270.106,"low":269.766,"close":269.766,"volume":0.1632000058889389},{"timestamp":1742395140000,"open":269.767,"high":269.767,"low":269.766,"close":269.766,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":269.906,"high":269.906,"low":269.767,"close":269.906,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":269.767,"high":270.147,"low":269.766,"close":269.786,"volume":0.21299999952316284},{"timestamp":1742395320000,"open":269.786,"high":269.867,"low":269.786,"close":269.867,"volume":0.053700000047683716},{"timestamp":1742395380000,"open":269.876,"high":269.877,"low":269.786,"close":269.836,"volume":0.06360000371932983},{"timestamp":1742395440000,"open":269.867,"high":269.966,"low":269.657,"close":269.966,"volume":0.15690000355243683},{"timestamp":1742395500000,"open":269.847,"high":269.847,"low":269.756,"close":269.776,"volume":0.09239999949932098},{"timestamp":1742395560000,"open":269.787,"high":269.857,"low":269.776,"close":269.807,"volume":0.07919999957084656},{"timestamp":1742395620000,"open":269.867,"high":270.007,"low":269.776,"close":270.007,"volume":0.2574000060558319},{"timestamp":1742395680000,"open":269.996,"high":270.026,"low":269.906,"close":269.907,"volume":0.13289999961853027},{"timestamp":1742395740000,"open":269.907,"high":269.946,"low":269.636,"close":269.946,"volume":0.18060000240802765},{"timestamp":1742395800000,"open":269.636,"high":270.017,"low":269.636,"close":269.916,"volume":0.22529999911785126},{"timestamp":1742395860000,"open":269.937,"high":270.027,"low":269.917,"close":269.986,"volume":0.10559999942779541},{"timestamp":1742395920000,"open":269.986,"high":269.986,"low":269.746,"close":269.896,"volume":0.08969999849796295},{"timestamp":1742395980000,"open":269.897,"high":269.897,"low":269.556,"close":269.556,"volume":0.07980000227689743},{"timestamp":1742396040000,"open":269.777,"high":270.077,"low":269.777,"close":269.857,"volume":0.1023000031709671},{"timestamp":1742396100000,"open":269.856,"high":269.857,"low":269.556,"close":269.756,"volume":0.11129999905824661},{"timestamp":1742396160000,"open":269.747,"high":269.867,"low":269.747,"close":269.797,"volume":0.08009999990463257},{"timestamp":1742396220000,"open":269.806,"high":269.847,"low":269.737,"close":269.846,"volume":0.13289999961853027},{"timestamp":1742396280000,"open":269.846,"high":270.007,"low":269.786,"close":269.786,"volume":0.10649999976158142},{"timestamp":1742396340000,"open":269.847,"high":269.847,"low":269.657,"close":269.706,"volume":0.11879999935626984},{"timestamp":1742396400000,"open":269.707,"high":269.897,"low":269.557,"close":269.706,"volume":0.13950000703334808},{"timestamp":1742396460000,"open":269.766,"high":269.887,"low":269.766,"close":269.766,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":269.766,"high":269.766,"low":269.446,"close":269.527,"volume":0.18479999899864197},{"timestamp":1742396580000,"open":269.527,"high":269.916,"low":269.527,"close":269.697,"volume":0.11969999969005585},{"timestamp":1742396640000,"open":269.937,"high":269.937,"low":269.696,"close":269.786,"volume":0.07590000331401825},{"timestamp":1742396700000,"open":269.787,"high":269.877,"low":269.787,"close":269.877,"volume":0.026399999856948853},{"timestamp":1742396760000,"open":269.886,"high":270.177,"low":269.876,"close":270.127,"volume":0.1851000040769577},{"timestamp":1742396820000,"open":270.127,"high":270.137,"low":270.126,"close":270.137,"volume":0.10649999976158142},{"timestamp":1742396880000,"open":270.167,"high":270.436,"low":270.167,"close":270.326,"volume":0.06870000064373016},{"timestamp":1742396940000,"open":270.376,"high":270.487,"low":269.877,"close":270.387,"volume":0.186599999666214},{"timestamp":1742397000000,"open":270.427,"high":270.427,"low":269.876,"close":269.877,"volume":0.06270000338554382},{"timestamp":1742397060000,"open":270.287,"high":270.566,"low":269.876,"close":270.566,"volume":0.05220000073313713},{"timestamp":1742397120000,"open":269.876,"high":270.667,"low":269.876,"close":270.667,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":270.667,"high":270.667,"low":270.666,"close":270.667,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":270.736,"high":270.836,"low":270.666,"close":270.666,"volume":0.08009999990463257},{"timestamp":1742397300000,"open":270.666,"high":270.666,"low":270.337,"close":270.337,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":269.846,"high":270.407,"low":269.846,"close":269.846,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":270.407,"high":270.407,"low":269.846,"close":270.126,"volume":0.1460999995470047},{"timestamp":1742397480000,"open":269.846,"high":270.067,"low":269.846,"close":269.847,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":269.847,"high":269.957,"low":269.456,"close":269.927,"volume":0.17159999907016754},{"timestamp":1742397600000,"open":269.927,"high":270.067,"low":269.456,"close":269.616,"volume":0.11969999969005585},{"timestamp":1742397660000,"open":270.096,"high":270.387,"low":269.616,"close":270.096,"volume":0.3959999978542328},{"timestamp":1742397720000,"open":270.377,"high":270.606,"low":269.886,"close":270.606,"volume":0.10740000009536743},{"timestamp":1742397780000,"open":270.527,"high":270.616,"low":270.526,"close":270.616,"volume":0.05460000038146973},{"timestamp":1742397840000,"open":270.627,"high":270.776,"low":270.386,"close":270.387,"volume":0.05460000038146973},{"timestamp":1742397900000,"open":270.607,"high":270.766,"low":270.486,"close":270.647,"volume":0.0828000009059906},{"timestamp":1742397960000,"open":270.647,"high":270.857,"low":270.647,"close":270.756,"volume":0.13289999961853027},{"timestamp":1742398020000,"open":270.756,"high":270.787,"low":270.756,"close":270.787,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":270.836,"high":270.887,"low":270.717,"close":270.777,"volume":0.14100000262260437},{"timestamp":1742398140000,"open":270.757,"high":270.877,"low":270.757,"close":270.817,"volume":0.05460000038146973},{"timestamp":1742398200000,"open":270.827,"high":270.996,"low":270.757,"close":270.836,"volume":0.094200000166893},{"timestamp":1742398260000,"open":270.837,"high":270.987,"low":270.806,"close":270.987,"volume":0.15839999914169312},{"timestamp":1742398320000,"open":271.056,"high":271.236,"low":270.996,"close":271.067,"volume":0.19470000267028809},{"timestamp":1742398380000,"open":271.106,"high":271.186,"low":271.106,"close":271.136,"volume":0.07919999957084656},{"timestamp":1742398440000,"open":271.227,"high":271.227,"low":271.227,"close":271.227,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":271.336,"high":271.336,"low":270.896,"close":270.936,"volume":0.1428000032901764},{"timestamp":1742398560000,"open":270.996,"high":270.996,"low":270.937,"close":270.937,"volume":0.027300000190734863},{"timestamp":1742398620000,"open":270.936,"high":271.036,"low":270.936,"close":270.977,"volume":0.06689999997615814},{"timestamp":1742398680000,"open":270.977,"high":271.137,"low":270.977,"close":271.137,"volume":0.09510000050067902},{"timestamp":1742398740000,"open":271.126,"high":271.147,"low":271.126,"close":271.146,"volume":0.04050000011920929},{"timestamp":1742398800000,"open":271.187,"high":271.307,"low":271.187,"close":271.237,"volume":0.14790000021457672},{"timestamp":1742398860000,"open":271.257,"high":271.306,"low":271.106,"close":271.126,"volume":0.1451999992132187},{"timestamp":1742398920000,"open":271.177,"high":271.497,"low":271.177,"close":271.447,"volume":0.1875},{"timestamp":1742398980000,"open":271.437,"high":271.457,"low":271.207,"close":271.236,"volume":0.1451999992132187},{"timestamp":1742399040000,"open":271.066,"high":271.166,"low":271.066,"close":271.116,"volume":0.10559999942779541},{"timestamp":1742399100000,"open":271.127,"high":271.217,"low":271.106,"close":271.106,"volume":0.12150000035762787},{"timestamp":1742399160000,"open":271.106,"high":271.106,"low":270.647,"close":270.687,"volume":0.08910000324249268},{"timestamp":1742399220000,"open":270.697,"high":270.707,"low":270.697,"close":270.707,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":270.766,"high":270.827,"low":270.706,"close":270.706,"volume":0.1460999995470047},{"timestamp":1742399340000,"open":270.707,"high":270.707,"low":270.496,"close":270.496,"volume":0.08910000324249268},{"timestamp":1742399400000,"open":270.497,"high":270.606,"low":270.496,"close":270.516,"volume":0.06689999997615814},{"timestamp":1742399460000,"open":270.516,"high":270.637,"low":270.417,"close":270.537,"volume":0.13289999961853027},{"timestamp":1742399520000,"open":270.537,"high":270.777,"low":270.536,"close":270.757,"volume":0.15929999947547913},{"timestamp":1742399580000,"open":270.816,"high":270.817,"low":270.547,"close":270.547,"volume":0.10559999942779541},{"timestamp":1742399640000,"open":270.547,"high":270.667,"low":270.196,"close":270.366,"volume":0.18150000274181366},{"timestamp":1742399700000,"open":270.357,"high":270.357,"low":270.306,"close":270.306,"volume":0.04859999939799309},{"timestamp":1742399760000,"open":270.326,"high":270.547,"low":270.287,"close":270.456,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":270.447,"high":270.486,"low":270.297,"close":270.326,"volume":0.093299999833107},{"timestamp":1742399880000,"open":270.337,"high":270.337,"low":270.196,"close":270.227,"volume":0.16410000622272491},{"timestamp":1742399940000,"open":270.227,"high":270.257,"low":270.096,"close":270.257,"volume":0.11879999935626984},{"timestamp":1742400000000,"open":270.256,"high":270.297,"low":270.256,"close":270.296,"volume":0.05460000038146973},{"timestamp":1742400060000,"open":270.296,"high":270.297,"low":270.237,"close":270.237,"volume":0.04439999908208847},{"timestamp":1742400120000,"open":270.286,"high":270.286,"low":270.226,"close":270.227,"volume":0.07500000298023224},{"timestamp":1742400180000,"open":270.097,"high":270.117,"low":270.096,"close":270.117,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":270.097,"high":270.137,"low":269.966,"close":269.966,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":270.057,"high":270.057,"low":269.967,"close":270.046,"volume":0.06599999964237213},{"timestamp":1742400360000,"open":270.047,"high":270.047,"low":269.967,"close":269.986,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":270.016,"high":270.127,"low":270.016,"close":270.126,"volume":0.01590000092983246},{"timestamp":1742400480000,"open":270.117,"high":270.126,"low":270.026,"close":270.086,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":270.107,"high":270.107,"low":269.806,"close":269.937,"volume":0.08820000290870667},{"timestamp":1742400600000,"open":270.047,"high":270.047,"low":269.936,"close":269.947,"volume":0.05550000071525574},{"timestamp":1742400660000,"open":269.937,"high":270.247,"low":269.937,"close":270.186,"volume":0.12060000002384186},{"timestamp":1742400720000,"open":270.197,"high":270.257,"low":270.186,"close":270.186,"volume":0.09000000357627869},{"timestamp":1742400780000,"open":269.806,"high":270.077,"low":269.806,"close":270.066,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":269.917,"high":270.147,"low":269.916,"close":270.116,"volume":0.1347000002861023},{"timestamp":1742400900000,"open":270.117,"high":270.256,"low":270.086,"close":270.116,"volume":0.07590000331401825},{"timestamp":1742400960000,"open":270.086,"high":270.086,"low":269.806,"close":269.956,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":270.037,"high":270.037,"low":269.956,"close":269.956,"volume":0.04050000011920929},{"timestamp":1742401080000,"open":270.017,"high":270.017,"low":269.786,"close":269.927,"volume":0.13289999961853027},{"timestamp":1742401140000,"open":269.946,"high":270.036,"low":269.946,"close":269.967,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":269.957,"high":269.967,"low":269.887,"close":269.887,"volume":0.053700000047683716},{"timestamp":1742401260000,"open":269.886,"high":269.887,"low":269.886,"close":269.887,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":269.897,"high":270.017,"low":269.897,"close":270.007,"volume":0.027300000190734863},{"timestamp":1742401380000,"open":270.016,"high":270.037,"low":270.016,"close":270.026,"volume":0.06689999997615814},{"timestamp":1742401440000,"open":269.786,"high":270.026,"low":269.786,"close":269.867,"volume":0.12780000269412994},{"timestamp":1742401500000,"open":269.887,"high":269.907,"low":269.786,"close":269.787,"volume":0.08910000324249268},{"timestamp":1742401560000,"open":269.786,"high":269.947,"low":269.786,"close":269.937,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":269.946,"high":269.986,"low":269.936,"close":269.986,"volume":0.093299999833107},{"timestamp":1742401680000,"open":269.997,"high":269.997,"low":269.966,"close":269.966,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":270.026,"high":270.076,"low":269.967,"close":270.076,"volume":0.06689999997615814},{"timestamp":1742401800000,"open":270.046,"high":270.046,"low":269.956,"close":269.956,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":269.957,"high":269.957,"low":269.776,"close":269.777,"volume":0.12780000269412994},{"timestamp":1742401920000,"open":269.817,"high":269.817,"low":269.776,"close":269.777,"volume":0.04050000011920929},{"timestamp":1742401980000,"open":269.776,"high":269.777,"low":269.776,"close":269.777,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":269.776,"high":269.797,"low":269.696,"close":269.716,"volume":0.06360000371932983},{"timestamp":1742402100000,"open":269.717,"high":269.807,"low":269.706,"close":269.706,"volume":0.20280000567436218},{"timestamp":1742402160000,"open":269.697,"high":269.697,"low":269.427,"close":269.506,"volume":0.11879999935626984},{"timestamp":1742402220000,"open":269.267,"high":269.447,"low":269.266,"close":269.326,"volume":0.11879999935626984},{"timestamp":1742402280000,"open":269.396,"high":269.397,"low":269.396,"close":269.396,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":269.396,"high":269.396,"low":269.396,"close":269.396,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":269.397,"high":269.397,"low":269.396,"close":269.396,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":269.396,"high":269.487,"low":269.396,"close":269.487,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":269.276,"high":269.507,"low":269.276,"close":269.497,"volume":0.18479999899864197},{"timestamp":1742402580000,"open":269.516,"high":269.516,"low":269.276,"close":269.416,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":269.267,"high":269.267,"low":269.256,"close":269.257,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":269.277,"high":269.437,"low":269.257,"close":269.257,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":269.257,"high":269.297,"low":269.197,"close":269.296,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":269.297,"high":269.537,"low":269.296,"close":269.426,"volume":0.13199999928474426},{"timestamp":1742402880000,"open":269.427,"high":269.437,"low":269.307,"close":269.307,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":269.257,"high":269.267,"low":269.257,"close":269.267,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":269.277,"high":269.277,"low":269.266,"close":269.266,"volume":0.04050000011920929},{"timestamp":1742403060000,"open":269.217,"high":269.217,"low":269.077,"close":269.077,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":269.127,"high":269.237,"low":269.127,"close":269.156,"volume":0.053700000047683716},{"timestamp":1742403180000,"open":269.167,"high":269.276,"low":269.076,"close":269.077,"volume":0.10559999942779541},{"timestamp":1742403240000,"open":269.117,"high":269.416,"low":269.056,"close":269.376,"volume":0.17339999973773956},{"timestamp":1742403300000,"open":269.386,"high":269.386,"low":269.356,"close":269.356,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":269.186,"high":269.186,"low":268.896,"close":268.896,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":268.897,"high":268.897,"low":268.556,"close":268.556,"volume":0.11460000276565552},{"timestamp":1742403480000,"open":268.766,"high":268.927,"low":268.766,"close":268.857,"volume":0.13289999961853027},{"timestamp":1742403540000,"open":268.957,"high":268.957,"low":268.956,"close":268.957,"volume":0.09239999949932098},{"timestamp":1742403600000,"open":268.956,"high":269.006,"low":268.956,"close":269.006,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":268.957,"high":269.076,"low":268.956,"close":269.067,"volume":0.11129999905824661},{"timestamp":1742403720000,"open":269.066,"high":269.067,"low":268.646,"close":268.646,"volume":0.18539999425411224},{"timestamp":1742403780000,"open":268.646,"high":268.677,"low":268.646,"close":268.676,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":268.677,"high":268.677,"low":268.677,"close":268.677,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":268.676,"high":268.677,"low":268.386,"close":268.386,"volume":0.13199999928474426},{"timestamp":1742403960000,"open":268.387,"high":268.546,"low":267.826,"close":268.546,"volume":0.18479999899864197},{"timestamp":1742404020000,"open":268.517,"high":268.517,"low":267.826,"close":267.826,"volume":0.1451999992132187},{"timestamp":1742404080000,"open":267.946,"high":268.556,"low":267.946,"close":268.466,"volume":0.14880000054836273},{"timestamp":1742404140000,"open":268.466,"high":268.467,"low":268.326,"close":268.326,"volume":0.0494999997317791},{"timestamp":1742404200000,"open":268.386,"high":268.406,"low":268.386,"close":268.387,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":268.326,"high":268.536,"low":268.326,"close":268.326,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":268.327,"high":268.327,"low":267.826,"close":267.997,"volume":0.14190000295639038},{"timestamp":1742404380000,"open":267.827,"high":267.827,"low":267.826,"close":267.826,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":267.827,"high":267.827,"low":267.216,"close":267.697,"volume":0.18240000307559967},{"timestamp":1742404500000,"open":267.696,"high":267.696,"low":267.696,"close":267.696,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":267.756,"high":267.756,"low":267.286,"close":267.556,"volume":0.20880000293254852},{"timestamp":1742404620000,"open":267.557,"high":267.777,"low":267.556,"close":267.556,"volume":0.10559999942779541},{"timestamp":1742404680000,"open":267.557,"high":267.557,"low":267.526,"close":267.527,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":267.526,"high":267.826,"low":267.526,"close":267.826,"volume":0.12060000002384186},{"timestamp":1742404860000,"open":267.836,"high":267.836,"low":267.816,"close":267.816,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":267.877,"high":267.877,"low":267.816,"close":267.816,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":267.817,"high":267.817,"low":267.706,"close":267.707,"volume":0.07500000298023224},{"timestamp":1742405040000,"open":267.706,"high":267.706,"low":267.216,"close":267.217,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":267.626,"high":267.646,"low":267.356,"close":267.356,"volume":0.13199999928474426},{"timestamp":1742405160000,"open":267.216,"high":267.636,"low":267.216,"close":267.566,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":267.566,"high":267.707,"low":267.566,"close":267.576,"volume":0.13379999995231628},{"timestamp":1742405280000,"open":267.577,"high":267.597,"low":267.576,"close":267.597,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":267.597,"high":267.597,"low":267.216,"close":267.216,"volume":0.23849999904632568},{"timestamp":1742405400000,"open":267.216,"high":267.287,"low":267.216,"close":267.217,"volume":0.10559999942779541},{"timestamp":1742405460000,"open":267.376,"high":267.376,"low":267.216,"close":267.216,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":267.177,"high":267.236,"low":266.976,"close":267.146,"volume":0.16410000622272491},{"timestamp":1742405580000,"open":267.047,"high":267.39,"low":267.047,"close":267.357,"volume":0.11550000309944153},{"timestamp":1742405640000,"open":267.257,"high":267.257,"low":267.257,"close":267.257,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":267.257,"high":267.257,"low":267.257,"close":267.257,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":267.356,"high":267.615,"low":267.257,"close":267.307,"volume":0.1875},{"timestamp":1742405820000,"open":267.306,"high":267.307,"low":267.306,"close":267.306,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":267.307,"high":267.307,"low":267.307,"close":267.307,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":267.437,"high":267.727,"low":267.306,"close":267.676,"volume":0.13379999995231628},{"timestamp":1742406000000,"open":267.676,"high":267.676,"low":267.516,"close":267.517,"volume":0.04859999939799309},{"timestamp":1742406060000,"open":267.517,"high":267.517,"low":267.517,"close":267.517,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":267.516,"high":267.676,"low":267.466,"close":267.667,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":267.606,"high":267.606,"low":267.396,"close":267.396,"volume":0.10559999942779541},{"timestamp":1742406240000,"open":267.396,"high":267.397,"low":267.146,"close":267.147,"volume":0.18569999933242798},{"timestamp":1742406300000,"open":267.146,"high":267.146,"low":267.116,"close":267.117,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":267.107,"high":267.107,"low":267.106,"close":267.106,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":266.916,"high":266.916,"low":266.856,"close":266.856,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":266.706,"high":266.706,"low":266.706,"close":266.706,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":266.707,"high":266.977,"low":266.707,"close":266.937,"volume":0.093299999833107},{"timestamp":1742406600000,"open":266.936,"high":267.446,"low":266.786,"close":267.197,"volume":0.25619998574256897},{"timestamp":1742406660000,"open":267.197,"high":267.537,"low":267.197,"close":267.536,"volume":0.17159999907016754},{"timestamp":1742406720000,"open":267.416,"high":267.576,"low":267.226,"close":267.226,"volume":0.1428000032901764},{"timestamp":1742406780000,"open":267.227,"high":267.227,"low":267.136,"close":267.226,"volume":0.10649999976158142},{"timestamp":1742406840000,"open":267.076,"high":267.237,"low":267.076,"close":267.237,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":267.077,"high":267.267,"low":267.077,"close":267.266,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":267.267,"high":267.287,"low":267.176,"close":267.287,"volume":0.07919999957084656},{"timestamp":1742407020000,"open":267.287,"high":267.287,"low":267.137,"close":267.256,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":267.247,"high":267.266,"low":267.026,"close":267.136,"volume":0.1023000031709671},{"timestamp":1742407140000,"open":267.026,"high":267.096,"low":267.026,"close":267.027,"volume":0.1460999995470047},{"timestamp":1742407200000,"open":267.026,"high":268.116,"low":266.296,"close":268.116,"volume":0.3084000051021576},{"timestamp":1742407260000,"open":268.116,"high":268.116,"low":267.756,"close":268.006,"volume":0.23430000245571136},{"timestamp":1742407320000,"open":268.007,"high":268.007,"low":267.756,"close":267.766,"volume":0.14190000295639038},{"timestamp":1742407380000,"open":267.766,"high":268.126,"low":267.756,"close":267.987,"volume":0.2651999890804291},{"timestamp":1742407440000,"open":267.997,"high":268.077,"low":267.756,"close":267.927,"volume":0.18240000307559967},{"timestamp":1742407500000,"open":267.916,"high":267.916,"low":267.196,"close":267.196,"volume":0.15479999780654907},{"timestamp":1742407560000,"open":267.116,"high":267.327,"low":267.116,"close":267.327,"volume":0.06780000030994415},{"timestamp":1742407620000,"open":267.327,"high":267.476,"low":267.326,"close":267.406,"volume":0.12060000002384186},{"timestamp":1742407680000,"open":267.327,"high":267.766,"low":267.327,"close":267.526,"volume":0.16019999980926514},{"timestamp":1742407740000,"open":267.587,"high":267.587,"low":267.326,"close":267.326,"volume":0.07500000298023224},{"timestamp":1742407800000,"open":267.327,"high":267.887,"low":267.327,"close":267.887,"volume":0.0828000009059906},{"timestamp":1742407860000,"open":267.886,"high":267.977,"low":267.716,"close":267.716,"volume":0.16200000047683716},{"timestamp":1742407920000,"open":268.036,"high":268.126,"low":267.756,"close":268.016,"volume":0.1842000037431717},{"timestamp":1742407980000,"open":267.976,"high":268.137,"low":267.816,"close":267.816,"volume":0.12870000302791595},{"timestamp":1742408040000,"open":267.817,"high":267.877,"low":267.816,"close":267.816,"volume":0.093299999833107},{"timestamp":1742408100000,"open":267.816,"high":268.146,"low":267.816,"close":267.916,"volume":0.1509000062942505},{"timestamp":1742408160000,"open":267.927,"high":268.157,"low":267.926,"close":268.066,"volume":0.10830000042915344},{"timestamp":1742408220000,"open":268.067,"high":268.107,"low":267.906,"close":267.946,"volume":0.12540000677108765},{"timestamp":1742408280000,"open":267.946,"high":267.946,"low":267.816,"close":267.816,"volume":0.11460000276565552},{"timestamp":1742408340000,"open":267.817,"high":267.817,"low":267.817,"close":267.817,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":267.886,"high":268.017,"low":267.506,"close":267.506,"volume":0.1460999995470047},{"timestamp":1742408460000,"open":267.626,"high":267.627,"low":267.626,"close":267.627,"volume":0.027300000190734863},{"timestamp":1742408520000,"open":267.587,"high":267.627,"low":267.366,"close":267.527,"volume":0.1542000025510788},{"timestamp":1742408580000,"open":267.842,"high":267.896,"low":267.366,"close":267.697,"volume":0.12240000069141388},{"timestamp":1742408640000,"open":267.497,"high":267.497,"low":267.366,"close":267.366,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":267.366,"high":267.367,"low":267.366,"close":267.367,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":267.466,"high":267.687,"low":267.466,"close":267.687,"volume":0.06780000030994415},{"timestamp":1742408820000,"open":267.686,"high":267.686,"low":267.476,"close":267.476,"volume":0.10140000283718109},{"timestamp":1742408880000,"open":267.477,"high":267.477,"low":266.977,"close":267.077,"volume":0.22619999945163727},{"timestamp":1742408940000,"open":266.976,"high":267.217,"low":266.976,"close":267.156,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":267.166,"high":267.856,"low":267.166,"close":267.606,"volume":0.3635999858379364},{"timestamp":1742409060000,"open":267.606,"high":268.106,"low":267.606,"close":268.007,"volume":0.09510000050067902},{"timestamp":1742409120000,"open":268.006,"high":268.557,"low":268.006,"close":268.396,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":268.607,"high":268.607,"low":268.186,"close":268.186,"volume":0.0908999964594841},{"timestamp":1742409240000,"open":268.187,"high":268.576,"low":268.187,"close":268.396,"volume":0.08669999986886978},{"timestamp":1742409300000,"open":268.426,"high":268.486,"low":268.396,"close":268.397,"volume":0.05550000071525574},{"timestamp":1742409360000,"open":268.396,"high":268.427,"low":268.256,"close":268.427,"volume":0.11729999631643295},{"timestamp":1742409420000,"open":268.426,"high":268.527,"low":268.257,"close":268.477,"volume":0.0989999994635582},{"timestamp":1742409480000,"open":268.476,"high":268.537,"low":267.666,"close":268.067,"volume":0.17309999465942383},{"timestamp":1742409540000,"open":268.066,"high":268.176,"low":268.066,"close":268.106,"volume":0.10649999976158142},{"timestamp":1742409600000,"open":268.156,"high":268.246,"low":268.156,"close":268.157,"volume":0.08009999990463257},{"timestamp":1742409660000,"open":268.217,"high":268.587,"low":268.216,"close":268.506,"volume":0.13740000128746033},{"timestamp":1742409720000,"open":268.506,"high":268.557,"low":268.226,"close":268.557,"volume":0.19140000641345978},{"timestamp":1742409780000,"open":268.556,"high":268.907,"low":268.556,"close":268.907,"volume":0.24210000038146973},{"timestamp":1742409840000,"open":268.907,"high":269.237,"low":268.826,"close":268.827,"volume":0.16590000689029694},{"timestamp":1742409900000,"open":268.826,"high":269.107,"low":268.826,"close":268.977,"volume":0.12870000302791595},{"timestamp":1742409960000,"open":268.977,"high":268.977,"low":268.556,"close":268.677,"volume":0.1551000028848648},{"timestamp":1742410020000,"open":268.677,"high":269.046,"low":268.556,"close":268.796,"volume":0.2526000142097473},{"timestamp":1742410080000,"open":268.937,"high":268.937,"low":268.936,"close":268.936,"volume":0.053700000047683716},{"timestamp":1742410140000,"open":268.936,"high":269.136,"low":268.796,"close":268.797,"volume":0.12870000302791595},{"timestamp":1742410200000,"open":268.926,"high":268.967,"low":268.906,"close":268.967,"volume":0.14880000054836273},{"timestamp":1742410260000,"open":268.967,"high":268.967,"low":268.797,"close":268.877,"volume":0.10649999976158142},{"timestamp":1742410320000,"open":268.877,"high":269.447,"low":268.876,"close":268.876,"volume":0.34619998931884766},{"timestamp":1742410380000,"open":269.136,"high":269.347,"low":268.876,"close":269.346,"volume":0.12150000035762787},{"timestamp":1742410440000,"open":269.347,"high":269.356,"low":269.346,"close":269.356,"volume":0.06689999997615814},{"timestamp":1742410500000,"open":269.356,"high":269.367,"low":269.047,"close":269.367,"volume":0.1770000010728836},{"timestamp":1742410560000,"open":269.366,"high":269.726,"low":269.366,"close":269.406,"volume":0.13230000436306},{"timestamp":1742410620000,"open":269.417,"high":269.476,"low":269.416,"close":269.457,"volume":0.13289999961853027},{"timestamp":1742410680000,"open":269.516,"high":269.516,"low":269.406,"close":269.406,"volume":0.16920000314712524},{"timestamp":1742410740000,"open":269.407,"high":269.737,"low":269.406,"close":269.737,"volume":0.20970000326633453},{"timestamp":1742410800000,"open":269.737,"high":269.897,"low":269.496,"close":269.816,"volume":0.21299999952316284},{"timestamp":1742410860000,"open":269.816,"high":269.887,"low":269.816,"close":269.886,"volume":0.10649999976158142},{"timestamp":1742410920000,"open":269.916,"high":270.017,"low":269.886,"close":269.917,"volume":0.08009999990463257},{"timestamp":1742410980000,"open":269.916,"high":269.937,"low":269.636,"close":269.866,"volume":0.16830000281333923},{"timestamp":1742411040000,"open":269.866,"high":269.867,"low":269.796,"close":269.796,"volume":0.18060000240802765},{"timestamp":1742411100000,"open":269.796,"high":270.127,"low":269.796,"close":269.847,"volume":0.19110000133514404},{"timestamp":1742411160000,"open":269.887,"high":270.257,"low":269.887,"close":270.227,"volume":0.11969999969005585},{"timestamp":1742411220000,"open":270.226,"high":270.456,"low":270.226,"close":270.257,"volume":0.24060000479221344},{"timestamp":1742411280000,"open":270.256,"high":270.507,"low":270.256,"close":270.366,"volume":0.1347000002861023},{"timestamp":1742411340000,"open":270.366,"high":270.476,"low":270.366,"close":270.406,"volume":0.09600000083446503},{"timestamp":1742411400000,"open":270.396,"high":270.626,"low":270.396,"close":270.436,"volume":0.18569999933242798},{"timestamp":1742411460000,"open":270.436,"high":270.635,"low":270.257,"close":270.257,"volume":0.47909998893737793},{"timestamp":1742411520000,"open":270.257,"high":270.346,"low":269.917,"close":270.207,"volume":0.17820000648498535},{"timestamp":1742411580000,"open":270.217,"high":270.217,"low":269.916,"close":270.076,"volume":0.24330000579357147},{"timestamp":1742411640000,"open":270.086,"high":270.337,"low":270.086,"close":270.336,"volume":0.4154999852180481},{"timestamp":1742411700000,"open":270.237,"high":270.557,"low":270.177,"close":270.307,"volume":0.22709999978542328},{"timestamp":1742411760000,"open":270.306,"high":270.687,"low":270.256,"close":270.427,"volume":0.44909998774528503},{"timestamp":1742411820000,"open":270.427,"high":270.427,"low":270.246,"close":270.277,"volume":0.3183000087738037},{"timestamp":1742411880000,"open":270.286,"high":270.507,"low":269.936,"close":269.937,"volume":0.4203000068664551},{"timestamp":1742411940000,"open":269.926,"high":270.196,"low":269.926,"close":269.986,"volume":0.12240000069141388},{"timestamp":1742412000000,"open":269.986,"high":269.987,"low":269.786,"close":269.787,"volume":0.17309999465942383},{"timestamp":1742412060000,"open":269.786,"high":269.786,"low":269.507,"close":269.507,"volume":0.09239999949932098},{"timestamp":1742412120000,"open":269.677,"high":269.697,"low":269.476,"close":269.477,"volume":0.20160000026226044},{"timestamp":1742412180000,"open":269.477,"high":269.477,"low":268.966,"close":268.966,"volume":0.19020000100135803},{"timestamp":1742412240000,"open":268.997,"high":268.997,"low":268.587,"close":268.957,"volume":0.15929999947547913},{"timestamp":1742412300000,"open":268.957,"high":268.957,"low":268.746,"close":268.857,"volume":0.16500000655651093},{"timestamp":1742412360000,"open":268.857,"high":268.926,"low":268.766,"close":268.776,"volume":0.17249999940395355},{"timestamp":1742412420000,"open":268.776,"high":268.777,"low":268.437,"close":268.437,"volume":0.29159998893737793},{"timestamp":1742412480000,"open":268.516,"high":268.617,"low":268.126,"close":268.126,"volume":0.3440999984741211},{"timestamp":1742412540000,"open":268.037,"high":268.237,"low":267.666,"close":268.046,"volume":0.29580000042915344},{"timestamp":1742412600000,"open":268.317,"high":268.537,"low":268.046,"close":268.537,"volume":0.15060000121593475},{"timestamp":1742412660000,"open":268.616,"high":268.727,"low":268.436,"close":268.436,"volume":0.20340000092983246},{"timestamp":1742412720000,"open":268.546,"high":268.917,"low":268.546,"close":268.916,"volume":0.093299999833107},{"timestamp":1742412780000,"open":268.917,"high":269.157,"low":268.916,"close":269.107,"volume":0.15060000121593475},{"timestamp":1742412840000,"open":269.117,"high":269.157,"low":268.896,"close":268.896,"volume":0.3921000063419342},{"timestamp":1742412900000,"open":268.896,"high":268.967,"low":268.626,"close":268.626,"volume":0.49079999327659607},{"timestamp":1742412960000,"open":268.627,"high":269.017,"low":268.627,"close":268.997,"volume":0.18690000474452972},{"timestamp":1742413020000,"open":268.997,"high":269.147,"low":268.797,"close":268.966,"volume":0.29490000009536743},{"timestamp":1742413080000,"open":268.966,"high":269.317,"low":268.966,"close":269.137,"volume":0.3294000029563904},{"timestamp":1742413140000,"open":269.136,"high":269.327,"low":269.136,"close":269.307,"volume":0.24330000579357147},{"timestamp":1742413200000,"open":269.226,"high":269.467,"low":269.156,"close":269.396,"volume":0.2402999997138977},{"timestamp":1742413260000,"open":269.396,"high":269.586,"low":269.396,"close":269.586,"volume":0.24120000004768372},{"timestamp":1742413320000,"open":269.587,"high":269.587,"low":269.316,"close":269.316,"volume":0.28679999709129333},{"timestamp":1742413380000,"open":269.336,"high":269.607,"low":269.336,"close":269.337,"volume":0.2526000142097473},{"timestamp":1742413440000,"open":269.337,"high":269.717,"low":269.337,"close":269.537,"volume":0.42989999055862427},{"timestamp":1742413500000,"open":269.537,"high":269.537,"low":269.386,"close":269.397,"volume":0.28619998693466187},{"timestamp":1742413560000,"open":269.396,"high":269.396,"low":269.136,"close":269.157,"volume":0.30570000410079956},{"timestamp":1742413620000,"open":269.136,"high":269.237,"low":269.037,"close":269.237,"volume":0.1469999998807907},{"timestamp":1742413680000,"open":269.307,"high":269.307,"low":268.587,"close":268.916,"volume":0.23579999804496765},{"timestamp":1742413740000,"open":268.926,"high":268.947,"low":268.776,"close":268.816,"volume":0.3212999999523163},{"timestamp":1742413800000,"open":268.817,"high":268.817,"low":268.376,"close":268.377,"volume":0.4284000098705292},{"timestamp":1742413860000,"open":268.436,"high":268.507,"low":268.336,"close":268.386,"volume":0.30059999227523804},{"timestamp":1742413920000,"open":268.387,"high":268.627,"low":268.386,"close":268.466,"volume":0.15690000355243683},{"timestamp":1742413980000,"open":268.517,"high":268.826,"low":268.386,"close":268.716,"volume":0.32519999146461487},{"timestamp":1742414040000,"open":268.626,"high":268.757,"low":268.536,"close":268.756,"volume":0.30720001459121704},{"timestamp":1742414100000,"open":268.756,"high":268.757,"low":267.856,"close":267.907,"volume":0.670199990272522},{"timestamp":1742414160000,"open":267.907,"high":268.227,"low":267.907,"close":268.227,"volume":0.31470000743865967},{"timestamp":1742414220000,"open":268.227,"high":268.326,"low":268.066,"close":268.167,"volume":0.3653999865055084},{"timestamp":1742414280000,"open":268.207,"high":268.287,"low":268.007,"close":268.067,"volume":0.4478999972343445},{"timestamp":1742414340000,"open":268.066,"high":268.195,"low":267.946,"close":268.097,"volume":0.6992999911308289}]