[{"timestamp":1742391000000,"open":262.497,"high":262.607,"low":262.446,"close":262.446,"volume":0.04800000041723251},{"timestamp":1742391060000,"open":262.447,"high":262.447,"low":261.997,"close":261.997,"volume":0.024000000208616257},{"timestamp":1742391120000,"open":261.626,"high":261.627,"low":261.546,"close":261.616,"volume":0.2639999985694885},{"timestamp":1742391180000,"open":261.606,"high":261.816,"low":261.536,"close":261.637,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":261.606,"high":261.606,"low":261.237,"close":261.356,"volume":0.035999998450279236},{"timestamp":1742391300000,"open":261.307,"high":261.337,"low":261.096,"close":261.096,"volume":0.15600000321865082},{"timestamp":1742391360000,"open":261.096,"high":261.647,"low":261.096,"close":261.647,"volume":0.19200000166893005},{"timestamp":1742391420000,"open":261.646,"high":261.717,"low":261.586,"close":261.716,"volume":0.15600000321865082},{"timestamp":1742391480000,"open":262.127,"high":263.026,"low":262.027,"close":262.607,"volume":0.40799999237060547},{"timestamp":1742391540000,"open":262.606,"high":262.796,"low":262.606,"close":262.796,"volume":0.05999999865889549},{"timestamp":1742391600000,"open":262.907,"high":262.907,"low":262.337,"close":262.337,"volume":0.1679999977350235},{"timestamp":1742391660000,"open":262.336,"high":262.367,"low":262.336,"close":262.336,"volume":0.035999998450279236},{"timestamp":1742391720000,"open":262.696,"high":262.787,"low":262.547,"close":262.646,"volume":0.13199999928474426},{"timestamp":1742391780000,"open":262.656,"high":262.996,"low":262.656,"close":262.996,"volume":0.19200000166893005},{"timestamp":1742391840000,"open":262.997,"high":263.007,"low":262.886,"close":262.886,"volume":0.09600000083446503},{"timestamp":1742391900000,"open":262.926,"high":263.326,"low":262.926,"close":263.326,"volume":0.13199999928474426},{"timestamp":1742391960000,"open":263.336,"high":263.907,"low":263.326,"close":263.737,"volume":0.3240000009536743},{"timestamp":1742392020000,"open":263.747,"high":264.386,"low":263.747,"close":264.386,"volume":0.20399999618530273},{"timestamp":1742392080000,"open":264.267,"high":264.716,"low":264.267,"close":264.716,"volume":0.3959999978542328},{"timestamp":1742392140000,"open":264.777,"high":264.797,"low":264.196,"close":264.197,"volume":0.3479999899864197},{"timestamp":1742392200000,"open":264.246,"high":264.386,"low":263.996,"close":264.066,"volume":0.09600000083446503},{"timestamp":1742392260000,"open":263.706,"high":263.976,"low":263.706,"close":263.876,"volume":0.18000000715255737},{"timestamp":1742392320000,"open":264.006,"high":264.106,"low":263.876,"close":264.086,"volume":0.11999999731779099},{"timestamp":1742392380000,"open":264.086,"high":264.137,"low":264.086,"close":264.136,"volume":0.08399999886751175},{"timestamp":1742392440000,"open":264.137,"high":264.376,"low":264.136,"close":264.376,"volume":0.1080000028014183},{"timestamp":1742392500000,"open":264.507,"high":264.706,"low":264.446,"close":264.616,"volume":0.09600000083446503},{"timestamp":1742392560000,"open":264.616,"high":264.617,"low":264.526,"close":264.526,"volume":0.04800000041723251},{"timestamp":1742392620000,"open":264.466,"high":264.467,"low":264.316,"close":264.467,"volume":0.04800000041723251},{"timestamp":1742392680000,"open":264.496,"high":264.496,"low":264.496,"close":264.496,"volume":0.012000000104308128},{"timestamp":1742392740000,"open":264.496,"high":264.567,"low":264.496,"close":264.496,"volume":0.08399999886751175},{"timestamp":1742392800000,"open":264.647,"high":264.647,"low":264.467,"close":264.496,"volume":0.13199999928474426},{"timestamp":1742392860000,"open":264.497,"high":264.807,"low":264.497,"close":264.807,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":264.806,"high":264.997,"low":264.806,"close":264.997,"volume":0.13199999928474426},{"timestamp":1742392980000,"open":265.096,"high":265.226,"low":264.996,"close":265.096,"volume":0.14399999380111694},{"timestamp":1742393040000,"open":265.106,"high":265.107,"low":265.106,"close":265.107,"volume":0.035999998450279236},{"timestamp":1742393100000,"open":265.106,"high":265.107,"low":265.106,"close":265.107,"volume":0.04800000041723251},{"timestamp":1742393160000,"open":265.116,"high":265.376,"low":265.106,"close":265.256,"volume":0.2639999985694885},{"timestamp":1742393220000,"open":265.456,"high":265.746,"low":265.327,"close":265.637,"volume":0.20399999618530273},{"timestamp":1742393280000,"open":265.637,"high":265.637,"low":265.636,"close":265.636,"volume":0.07199999690055847},{"timestamp":1742393340000,"open":265.646,"high":265.886,"low":265.646,"close":265.827,"volume":0.1679999977350235},{"timestamp":1742393400000,"open":265.736,"high":265.857,"low":265.626,"close":265.626,"volume":0.14399999380111694},{"timestamp":1742393460000,"open":265.627,"high":265.627,"low":265.376,"close":265.547,"volume":0.25200000405311584},{"timestamp":1742393520000,"open":265.467,"high":265.797,"low":265.466,"close":265.726,"volume":0.2639999985694885},{"timestamp":1742393580000,"open":265.857,"high":266.086,"low":265.857,"close":266.086,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":266.016,"high":266.016,"low":265.816,"close":265.966,"volume":0.1080000028014183},{"timestamp":1742393700000,"open":265.976,"high":266.046,"low":265.946,"close":265.976,"volume":0.14399999380111694},{"timestamp":1742393760000,"open":265.977,"high":265.977,"low":265.846,"close":265.847,"volume":0.08399999886751175},{"timestamp":1742393820000,"open":265.966,"high":265.966,"low":265.846,"close":265.867,"volume":0.08399999886751175},{"timestamp":1742393880000,"open":265.877,"high":266.377,"low":265.876,"close":266.377,"volume":0.2639999985694885},{"timestamp":1742393940000,"open":266.377,"high":266.537,"low":266.376,"close":266.536,"volume":0.23999999463558197},{"timestamp":1742394000000,"open":266.536,"high":266.797,"low":266.536,"close":266.796,"volume":0.13199999928474426},{"timestamp":1742394060000,"open":266.886,"high":266.886,"low":266.726,"close":266.736,"volume":0.1679999977350235},{"timestamp":1742394120000,"open":266.737,"high":266.737,"low":266.366,"close":266.367,"volume":0.15600000321865082},{"timestamp":1742394180000,"open":266.467,"high":266.716,"low":266.467,"close":266.586,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":266.587,"high":266.587,"low":266.286,"close":266.316,"volume":0.19200000166893005},{"timestamp":1742394300000,"open":266.317,"high":266.366,"low":265.946,"close":265.967,"volume":0.14399999380111694},{"timestamp":1742394360000,"open":266.347,"high":266.347,"low":266.236,"close":266.237,"volume":0.15600000321865082},{"timestamp":1742394420000,"open":266.236,"high":266.236,"low":265.966,"close":266.216,"volume":0.1080000028014183},{"timestamp":1742394480000,"open":266.217,"high":266.297,"low":266.216,"close":266.216,"volume":0.09600000083446503},{"timestamp":1742394540000,"open":266.327,"high":266.327,"low":266.086,"close":266.227,"volume":0.1080000028014183},{"timestamp":1742394600000,"open":266.227,"high":266.427,"low":266.226,"close":266.376,"volume":0.2160000056028366},{"timestamp":1742394660000,"open":266.387,"high":266.846,"low":266.387,"close":266.716,"volume":0.25200000405311584},{"timestamp":1742394720000,"open":266.786,"high":266.947,"low":266.686,"close":266.796,"volume":0.3720000088214874},{"timestamp":1742394780000,"open":266.797,"high":266.936,"low":266.796,"close":266.827,"volume":0.1080000028014183},{"timestamp":1742394840000,"open":266.957,"high":266.957,"low":266.957,"close":266.957,"volume":0.012000000104308128},{"timestamp":1742394900000,"open":266.957,"high":266.957,"low":266.796,"close":266.956,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":266.956,"high":267.076,"low":266.956,"close":267.076,"volume":0.08399999886751175},{"timestamp":1742395020000,"open":267.076,"high":267.306,"low":267.076,"close":267.207,"volume":0.15600000321865082},{"timestamp":1742395080000,"open":267.416,"high":267.447,"low":267.166,"close":267.166,"volume":0.2280000001192093},{"timestamp":1742395140000,"open":267.176,"high":267.187,"low":267.176,"close":267.187,"volume":0.05999999865889549},{"timestamp":1742395200000,"open":267.186,"high":267.457,"low":267.186,"close":267.427,"volume":0.19200000166893005},{"timestamp":1742395260000,"open":267.477,"high":267.636,"low":267.256,"close":267.257,"volume":0.5040000081062317},{"timestamp":1742395320000,"open":267.377,"high":267.377,"low":267.016,"close":267.037,"volume":0.25200000405311584},{"timestamp":1742395380000,"open":267.077,"high":267.236,"low":267.056,"close":267.217,"volume":0.13199999928474426},{"timestamp":1742395440000,"open":267.166,"high":267.167,"low":266.816,"close":266.946,"volume":0.23999999463558197},{"timestamp":1742395500000,"open":266.947,"high":266.947,"low":266.946,"close":266.946,"volume":0.05999999865889549},{"timestamp":1742395560000,"open":266.827,"high":266.987,"low":266.796,"close":266.986,"volume":0.11999999731779099},{"timestamp":1742395620000,"open":267.127,"high":267.246,"low":267.027,"close":267.107,"volume":0.14399999380111694},{"timestamp":1742395680000,"open":267.176,"high":267.267,"low":267.026,"close":267.026,"volume":0.2280000001192093},{"timestamp":1742395740000,"open":267.057,"high":267.256,"low":267.057,"close":267.226,"volume":0.1679999977350235},{"timestamp":1742395800000,"open":267.386,"high":267.386,"low":267.296,"close":267.296,"volume":0.09600000083446503},{"timestamp":1742395860000,"open":267.296,"high":267.296,"low":266.956,"close":266.957,"volume":0.15600000321865082},{"timestamp":1742395920000,"open":266.826,"high":266.826,"low":266.496,"close":266.506,"volume":0.18000000715255737},{"timestamp":1742395980000,"open":266.567,"high":266.936,"low":266.506,"close":266.727,"volume":0.2160000056028366},{"timestamp":1742396040000,"open":266.766,"high":266.897,"low":266.766,"close":266.886,"volume":0.05999999865889549},{"timestamp":1742396100000,"open":266.766,"high":266.766,"low":266.506,"close":266.617,"volume":0.07199999690055847},{"timestamp":1742396160000,"open":266.566,"high":266.757,"low":266.497,"close":266.497,"volume":0.15600000321865082},{"timestamp":1742396220000,"open":266.617,"high":266.706,"low":266.496,"close":266.706,"volume":0.1080000028014183},{"timestamp":1742396280000,"open":266.836,"high":267.037,"low":266.706,"close":266.847,"volume":0.11999999731779099},{"timestamp":1742396340000,"open":266.876,"high":266.937,"low":266.706,"close":266.777,"volume":0.1679999977350235},{"timestamp":1742396400000,"open":266.706,"high":266.987,"low":266.706,"close":266.937,"volume":0.14399999380111694},{"timestamp":1742396460000,"open":266.857,"high":267.117,"low":266.857,"close":266.996,"volume":0.25200000405311584},{"timestamp":1742396520000,"open":266.996,"high":267.147,"low":266.996,"close":267.127,"volume":0.05999999865889549},{"timestamp":1742396580000,"open":267.257,"high":267.257,"low":267.176,"close":267.176,"volume":0.035999998450279236},{"timestamp":1742396640000,"open":267.177,"high":267.316,"low":267.177,"close":267.247,"volume":0.11999999731779099},{"timestamp":1742396700000,"open":267.247,"high":267.247,"low":267.136,"close":267.137,"volume":0.07199999690055847},{"timestamp":1742396760000,"open":267.047,"high":267.117,"low":266.986,"close":267.057,"volume":0.2160000056028366},{"timestamp":1742396820000,"open":267.057,"high":267.157,"low":266.986,"close":267.116,"volume":0.19200000166893005},{"timestamp":1742396880000,"open":267.106,"high":267.106,"low":266.987,"close":266.996,"volume":0.08399999886751175},{"timestamp":1742396940000,"open":267.026,"high":267.217,"low":266.957,"close":267.156,"volume":0.1679999977350235},{"timestamp":1742397000000,"open":267.116,"high":267.116,"low":266.956,"close":267.037,"volume":0.08399999886751175},{"timestamp":1742397060000,"open":266.997,"high":267.077,"low":266.997,"close":267.077,"volume":0.08399999886751175},{"timestamp":1742397120000,"open":267.076,"high":267.076,"low":267.067,"close":267.067,"volume":0.04800000041723251},{"timestamp":1742397180000,"open":267.066,"high":267.067,"low":266.956,"close":266.957,"volume":0.15600000321865082},{"timestamp":1742397240000,"open":266.956,"high":267.106,"low":266.956,"close":267.006,"volume":0.1080000028014183},{"timestamp":1742397300000,"open":267.107,"high":267.207,"low":267.006,"close":267.177,"volume":0.13199999928474426},{"timestamp":1742397360000,"open":267.186,"high":267.186,"low":266.957,"close":266.957,"volume":0.1080000028014183},{"timestamp":1742397420000,"open":266.946,"high":266.946,"low":266.946,"close":266.946,"volume":0.012000000104308128},{"timestamp":1742397480000,"open":266.987,"high":266.987,"low":266.946,"close":266.946,"volume":0.04800000041723251},{"timestamp":1742397540000,"open":266.867,"high":266.867,"low":266.777,"close":266.787,"volume":0.19200000166893005},{"timestamp":1742397600000,"open":266.787,"high":266.876,"low":266.656,"close":266.797,"volume":0.36000001430511475},{"timestamp":1742397660000,"open":266.926,"high":267.236,"low":266.926,"close":267.166,"volume":0.2879999876022339},{"timestamp":1742397720000,"open":267.167,"high":267.356,"low":267.167,"close":267.356,"volume":0.07199999690055847},{"timestamp":1742397780000,"open":267.357,"high":267.567,"low":267.306,"close":267.306,"volume":0.23999999463558197},{"timestamp":1742397840000,"open":267.306,"high":267.306,"low":267.016,"close":267.016,"volume":0.14399999380111694},{"timestamp":1742397900000,"open":267.016,"high":267.067,"low":266.946,"close":267.067,"volume":0.13199999928474426},{"timestamp":1742397960000,"open":267.077,"high":267.157,"low":267.077,"close":267.137,"volume":0.08399999886751175},{"timestamp":1742398020000,"open":267.137,"high":267.137,"low":267.136,"close":267.136,"volume":0.05999999865889549},{"timestamp":1742398080000,"open":267.137,"high":267.137,"low":267.067,"close":267.137,"volume":0.05999999865889549},{"timestamp":1742398140000,"open":267.126,"high":267.197,"low":267.126,"close":267.197,"volume":0.05999999865889549},{"timestamp":1742398200000,"open":267.197,"high":267.287,"low":267.136,"close":267.286,"volume":0.09600000083446503},{"timestamp":1742398260000,"open":267.366,"high":267.477,"low":267.366,"close":267.477,"volume":0.08399999886751175},{"timestamp":1742398320000,"open":267.476,"high":267.797,"low":267.476,"close":267.657,"volume":0.25200000405311584},{"timestamp":1742398380000,"open":267.657,"high":267.747,"low":267.657,"close":267.746,"volume":0.07199999690055847},{"timestamp":1742398440000,"open":267.846,"high":267.987,"low":267.747,"close":267.806,"volume":0.2160000056028366},{"timestamp":1742398500000,"open":267.866,"high":267.866,"low":267.607,"close":267.607,"volume":0.11999999731779099},{"timestamp":1742398560000,"open":267.706,"high":267.706,"low":267.706,"close":267.706,"volume":0.035999998450279236},{"timestamp":1742398620000,"open":267.707,"high":267.707,"low":267.377,"close":267.377,"volume":0.1080000028014183},{"timestamp":1742398680000,"open":267.517,"high":267.816,"low":267.377,"close":267.816,"volume":0.25200000405311584},{"timestamp":1742398740000,"open":267.736,"high":267.896,"low":267.686,"close":267.816,"volume":0.09600000083446503},{"timestamp":1742398800000,"open":267.896,"high":268.007,"low":267.816,"close":267.897,"volume":0.15600000321865082},{"timestamp":1742398860000,"open":267.786,"high":267.916,"low":267.786,"close":267.916,"volume":0.035999998450279236},{"timestamp":1742398920000,"open":267.917,"high":268.027,"low":267.916,"close":268.027,"volume":0.1080000028014183},{"timestamp":1742398980000,"open":268.026,"high":268.026,"low":268.026,"close":268.026,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":268.027,"high":268.116,"low":268.027,"close":268.116,"volume":0.024000000208616257},{"timestamp":1742399100000,"open":268.117,"high":268.117,"low":267.896,"close":268.026,"volume":0.08399999886751175},{"timestamp":1742399160000,"open":268.027,"high":268.097,"low":268.026,"close":268.026,"volume":0.1080000028014183},{"timestamp":1742399220000,"open":268.026,"high":268.346,"low":268.026,"close":268.277,"volume":0.14399999380111694},{"timestamp":1742399280000,"open":268.276,"high":268.426,"low":268.276,"close":268.297,"volume":0.07199999690055847},{"timestamp":1742399340000,"open":268.297,"high":268.626,"low":268.297,"close":268.607,"volume":0.13199999928474426},{"timestamp":1742399400000,"open":268.717,"high":268.906,"low":268.706,"close":268.906,"volume":0.1679999977350235},{"timestamp":1742399460000,"open":268.907,"high":269.086,"low":268.906,"close":268.966,"volume":0.08399999886751175},{"timestamp":1742399520000,"open":268.997,"high":269.086,"low":268.996,"close":269.077,"volume":0.14399999380111694},{"timestamp":1742399580000,"open":269.207,"high":269.207,"low":269.076,"close":269.176,"volume":0.1080000028014183},{"timestamp":1742399640000,"open":269.177,"high":269.267,"low":269.176,"close":269.256,"volume":0.09600000083446503},{"timestamp":1742399700000,"open":269.176,"high":269.176,"low":268.746,"close":268.777,"volume":0.2280000001192093},{"timestamp":1742399760000,"open":268.776,"high":268.867,"low":268.776,"close":268.776,"volume":0.07199999690055847},{"timestamp":1742399820000,"open":268.776,"high":268.776,"low":268.477,"close":268.576,"volume":0.1679999977350235},{"timestamp":1742399880000,"open":268.577,"high":268.577,"low":268.247,"close":268.377,"volume":0.19200000166893005},{"timestamp":1742399940000,"open":268.247,"high":268.476,"low":268.247,"close":268.476,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":268.387,"high":268.387,"low":268.386,"close":268.386,"volume":0.024000000208616257},{"timestamp":1742400060000,"open":268.506,"high":268.506,"low":268.316,"close":268.396,"volume":0.09600000083446503},{"timestamp":1742400120000,"open":268.396,"high":268.517,"low":268.396,"close":268.436,"volume":0.19200000166893005},{"timestamp":1742400180000,"open":268.496,"high":268.496,"low":268.437,"close":268.496,"volume":0.035999998450279236},{"timestamp":1742400300000,"open":268.497,"high":268.497,"low":268.497,"close":268.497,"volume":0.012000000104308128},{"timestamp":1742400360000,"open":268.496,"high":268.537,"low":268.436,"close":268.496,"volume":0.05999999865889549},{"timestamp":1742400420000,"open":268.636,"high":268.687,"low":268.516,"close":268.527,"volume":0.08399999886751175},{"timestamp":1742400480000,"open":268.546,"high":268.566,"low":268.546,"close":268.557,"volume":0.04800000041723251},{"timestamp":1742400540000,"open":268.426,"high":268.547,"low":268.246,"close":268.307,"volume":0.1679999977350235},{"timestamp":1742400600000,"open":268.376,"high":268.386,"low":268.057,"close":268.297,"volume":0.11999999731779099},{"timestamp":1742400660000,"open":268.396,"high":268.436,"low":268.396,"close":268.396,"volume":0.11999999731779099},{"timestamp":1742400720000,"open":268.416,"high":268.416,"low":268.157,"close":268.286,"volume":0.08399999886751175},{"timestamp":1742400780000,"open":268.196,"high":268.197,"low":267.996,"close":268.037,"volume":0.18000000715255737},{"timestamp":1742400840000,"open":268.036,"high":268.037,"low":267.996,"close":268.037,"volume":0.09600000083446503},{"timestamp":1742400900000,"open":268.036,"high":268.036,"low":268.036,"close":268.036,"volume":0.04800000041723251},{"timestamp":1742400960000,"open":268.037,"high":268.047,"low":268.037,"close":268.037,"volume":0.05999999865889549},{"timestamp":1742401020000,"open":268.036,"high":268.126,"low":268.036,"close":268.087,"volume":0.13199999928474426},{"timestamp":1742401080000,"open":268.086,"high":268.226,"low":268.086,"close":268.147,"volume":0.08399999886751175},{"timestamp":1742401140000,"open":268.217,"high":268.217,"low":268.216,"close":268.216,"volume":0.04800000041723251},{"timestamp":1742401200000,"open":268.116,"high":268.146,"low":268.086,"close":268.126,"volume":0.23999999463558197},{"timestamp":1742401260000,"open":268.126,"high":268.126,"low":268.036,"close":268.036,"volume":0.05999999865889549},{"timestamp":1742401320000,"open":268.117,"high":268.117,"low":267.916,"close":267.957,"volume":0.14399999380111694},{"timestamp":1742401380000,"open":268.026,"high":268.086,"low":268.026,"close":268.027,"volume":0.035999998450279236},{"timestamp":1742401440000,"open":268.047,"high":268.047,"low":267.836,"close":267.837,"volume":0.14399999380111694},{"timestamp":1742401500000,"open":267.886,"high":267.897,"low":267.886,"close":267.897,"volume":0.035999998450279236},{"timestamp":1742401560000,"open":267.897,"high":267.897,"low":267.897,"close":267.897,"volume":0.035999998450279236},{"timestamp":1742401620000,"open":267.967,"high":267.977,"low":267.967,"close":267.977,"volume":0.08399999886751175},{"timestamp":1742401680000,"open":267.976,"high":268.007,"low":267.976,"close":268.007,"volume":0.035999998450279236},{"timestamp":1742401740000,"open":268.077,"high":268.146,"low":268.066,"close":268.076,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":268.067,"high":268.067,"low":267.896,"close":268.007,"volume":0.08399999886751175},{"timestamp":1742401860000,"open":267.897,"high":268.006,"low":267.767,"close":267.837,"volume":0.09600000083446503},{"timestamp":1742401920000,"open":267.837,"high":267.837,"low":267.837,"close":267.837,"volume":0.012000000104308128},{"timestamp":1742401980000,"open":267.836,"high":267.836,"low":267.836,"close":267.836,"volume":0.012000000104308128},{"timestamp":1742402040000,"open":267.926,"high":267.926,"low":267.836,"close":267.897,"volume":0.05999999865889549},{"timestamp":1742402100000,"open":267.966,"high":268.126,"low":267.966,"close":268.017,"volume":0.15600000321865082},{"timestamp":1742402160000,"open":268.016,"high":268.016,"low":267.897,"close":268.006,"volume":0.04800000041723251},{"timestamp":1742402220000,"open":268.007,"high":268.007,"low":267.886,"close":267.917,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":267.917,"high":268.046,"low":267.917,"close":267.917,"volume":0.08399999886751175},{"timestamp":1742402340000,"open":267.916,"high":268.196,"low":267.916,"close":268.146,"volume":0.09600000083446503},{"timestamp":1742402400000,"open":268.146,"high":268.157,"low":267.917,"close":268.157,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":268.027,"high":268.057,"low":268.006,"close":268.057,"volume":0.07199999690055847},{"timestamp":1742402520000,"open":268.056,"high":268.056,"low":268.056,"close":268.056,"volume":0.024000000208616257},{"timestamp":1742402580000,"open":268.056,"high":268.057,"low":268.056,"close":268.057,"volume":0.024000000208616257},{"timestamp":1742402640000,"open":268.057,"high":268.067,"low":268.057,"close":268.057,"volume":0.035999998450279236},{"timestamp":1742402700000,"open":268.057,"high":268.057,"low":268.056,"close":268.056,"volume":0.024000000208616257},{"timestamp":1742402760000,"open":268.056,"high":268.137,"low":268.056,"close":268.136,"volume":0.13199999928474426},{"timestamp":1742402820000,"open":268.137,"high":268.187,"low":268.066,"close":268.137,"volume":0.08399999886751175},{"timestamp":1742402880000,"open":268.137,"high":268.137,"low":268.136,"close":268.136,"volume":0.024000000208616257},{"timestamp":1742402940000,"open":268.136,"high":268.296,"low":268.136,"close":268.296,"volume":0.13199999928474426},{"timestamp":1742403000000,"open":268.296,"high":268.357,"low":268.296,"close":268.337,"volume":0.13199999928474426},{"timestamp":1742403060000,"open":268.356,"high":268.356,"low":268.056,"close":268.196,"volume":0.14399999380111694},{"timestamp":1742403120000,"open":268.197,"high":268.197,"low":268.196,"close":268.197,"volume":0.05999999865889549},{"timestamp":1742403180000,"open":268.197,"high":268.267,"low":268.196,"close":268.267,"volume":0.05999999865889549},{"timestamp":1742403240000,"open":268.266,"high":268.266,"low":268.216,"close":268.237,"volume":0.05999999865889549},{"timestamp":1742403300000,"open":268.236,"high":268.236,"low":268.006,"close":268.087,"volume":0.09600000083446503},{"timestamp":1742403360000,"open":268.087,"high":268.087,"low":267.916,"close":267.916,"volume":0.1080000028014183},{"timestamp":1742403420000,"open":267.897,"high":267.897,"low":267.577,"close":267.666,"volume":0.3240000009536743},{"timestamp":1742403480000,"open":267.667,"high":267.796,"low":267.666,"close":267.756,"volume":0.09600000083446503},{"timestamp":1742403540000,"open":267.757,"high":267.757,"low":267.757,"close":267.757,"volume":0.035999998450279236},{"timestamp":1742403600000,"open":267.736,"high":267.877,"low":267.736,"close":267.786,"volume":0.1679999977350235},{"timestamp":1742403660000,"open":267.876,"high":267.877,"low":267.876,"close":267.876,"volume":0.04800000041723251},{"timestamp":1742403720000,"open":267.877,"high":267.877,"low":267.436,"close":267.436,"volume":0.1080000028014183},{"timestamp":1742403780000,"open":267.437,"high":267.546,"low":267.437,"close":267.467,"volume":0.07199999690055847},{"timestamp":1742403900000,"open":267.467,"high":267.577,"low":267.436,"close":267.437,"volume":0.1679999977350235},{"timestamp":1742403960000,"open":267.437,"high":267.607,"low":267.437,"close":267.607,"volume":0.08399999886751175},{"timestamp":1742404020000,"open":267.606,"high":267.606,"low":267.596,"close":267.597,"volume":0.05999999865889549},{"timestamp":1742404080000,"open":267.596,"high":267.596,"low":267.446,"close":267.506,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":267.506,"high":267.507,"low":267.506,"close":267.506,"volume":0.08399999886751175},{"timestamp":1742404200000,"open":267.506,"high":267.537,"low":267.506,"close":267.537,"volume":0.13199999928474426},{"timestamp":1742404260000,"open":267.537,"high":267.546,"low":267.536,"close":267.537,"volume":0.08399999886751175},{"timestamp":1742404320000,"open":267.537,"high":267.557,"low":267.447,"close":267.447,"volume":0.11999999731779099},{"timestamp":1742404380000,"open":267.446,"high":267.467,"low":267.366,"close":267.366,"volume":0.14399999380111694},{"timestamp":1742404440000,"open":267.306,"high":267.307,"low":267.156,"close":267.266,"volume":0.14399999380111694},{"timestamp":1742404500000,"open":267.197,"high":267.306,"low":267.197,"close":267.306,"volume":0.04800000041723251},{"timestamp":1742404560000,"open":267.347,"high":267.347,"low":267.156,"close":267.157,"volume":0.1679999977350235},{"timestamp":1742404620000,"open":267.236,"high":267.306,"low":267.236,"close":267.237,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":267.297,"high":267.367,"low":267.297,"close":267.326,"volume":0.07199999690055847},{"timestamp":1742404740000,"open":267.336,"high":267.537,"low":267.336,"close":267.336,"volume":0.18000000715255737},{"timestamp":1742404800000,"open":267.327,"high":267.447,"low":267.327,"close":267.447,"volume":0.024000000208616257},{"timestamp":1742404860000,"open":267.326,"high":267.487,"low":267.326,"close":267.487,"volume":0.024000000208616257},{"timestamp":1742404920000,"open":267.506,"high":267.717,"low":267.506,"close":267.556,"volume":0.25200000405311584},{"timestamp":1742404980000,"open":267.556,"high":267.557,"low":267.526,"close":267.527,"volume":0.09600000083446503},{"timestamp":1742405040000,"open":267.527,"high":267.596,"low":267.527,"close":267.596,"volume":0.07199999690055847},{"timestamp":1742405100000,"open":267.507,"high":267.507,"low":267.396,"close":267.396,"volume":0.08399999886751175},{"timestamp":1742405160000,"open":267.396,"high":267.446,"low":267.396,"close":267.396,"volume":0.04800000041723251},{"timestamp":1742405220000,"open":267.457,"high":267.626,"low":267.457,"close":267.557,"volume":0.11999999731779099},{"timestamp":1742405280000,"open":267.556,"high":267.677,"low":267.556,"close":267.656,"volume":0.05999999865889549},{"timestamp":1742405340000,"open":267.657,"high":267.657,"low":267.657,"close":267.657,"volume":0.012000000104308128},{"timestamp":1742405400000,"open":267.547,"high":267.657,"low":267.396,"close":267.507,"volume":0.20399999618530273},{"timestamp":1742405460000,"open":267.396,"high":267.456,"low":267.336,"close":267.416,"volume":0.1080000028014183},{"timestamp":1742405520000,"open":267.416,"high":267.417,"low":267.336,"close":267.366,"volume":0.1080000028014183},{"timestamp":1742405580000,"open":267.367,"high":267.416,"low":267.367,"close":267.407,"volume":0.07199999690055847},{"timestamp":1742405640000,"open":267.407,"high":267.627,"low":267.407,"close":267.517,"volume":0.09600000083446503},{"timestamp":1742405700000,"open":267.587,"high":267.587,"low":267.516,"close":267.516,"volume":0.04800000041723251},{"timestamp":1742405760000,"open":267.516,"high":267.527,"low":267.516,"close":267.526,"volume":0.035999998450279236},{"timestamp":1742405820000,"open":267.626,"high":267.786,"low":267.527,"close":267.677,"volume":0.18000000715255737},{"timestamp":1742405880000,"open":267.676,"high":267.886,"low":267.676,"close":267.886,"volume":0.08399999886751175},{"timestamp":1742405940000,"open":267.886,"high":267.987,"low":267.886,"close":267.906,"volume":0.14399999380111694},{"timestamp":1742406000000,"open":267.907,"high":267.907,"low":267.846,"close":267.906,"volume":0.08399999886751175},{"timestamp":1742406060000,"open":267.907,"high":267.907,"low":267.766,"close":267.786,"volume":0.07199999690055847},{"timestamp":1742406120000,"open":267.786,"high":267.957,"low":267.786,"close":267.826,"volume":0.14399999380111694},{"timestamp":1742406180000,"open":267.936,"high":267.937,"low":267.936,"close":267.937,"volume":0.035999998450279236},{"timestamp":1742406240000,"open":267.936,"high":267.936,"low":267.787,"close":267.787,"volume":0.18000000715255737},{"timestamp":1742406300000,"open":267.827,"high":267.827,"low":267.747,"close":267.747,"volume":0.09600000083446503},{"timestamp":1742406360000,"open":267.747,"high":267.747,"low":267.577,"close":267.577,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":267.546,"high":267.546,"low":267.416,"close":267.416,"volume":0.05999999865889549},{"timestamp":1742406480000,"open":267.407,"high":267.407,"low":267.366,"close":267.366,"volume":0.08399999886751175},{"timestamp":1742406540000,"open":267.367,"high":267.367,"low":267.106,"close":267.327,"volume":0.18000000715255737},{"timestamp":1742406600000,"open":267.266,"high":267.526,"low":267.136,"close":267.386,"volume":0.1679999977350235},{"timestamp":1742406660000,"open":267.387,"high":267.537,"low":267.386,"close":267.537,"volume":0.1080000028014183},{"timestamp":1742406720000,"open":267.537,"high":267.537,"low":267.196,"close":267.387,"volume":0.13199999928474426},{"timestamp":1742406780000,"open":267.386,"high":267.397,"low":267.177,"close":267.187,"volume":0.14399999380111694},{"timestamp":1742406840000,"open":267.187,"high":267.417,"low":267.186,"close":267.297,"volume":0.1679999977350235},{"timestamp":1742406900000,"open":267.296,"high":267.467,"low":267.296,"close":267.467,"volume":0.1080000028014183},{"timestamp":1742406960000,"open":267.466,"high":267.567,"low":267.427,"close":267.567,"volume":0.1080000028014183},{"timestamp":1742407020000,"open":267.566,"high":267.637,"low":267.566,"close":267.626,"volume":0.05999999865889549},{"timestamp":1742407080000,"open":267.606,"high":267.606,"low":267.606,"close":267.606,"volume":0.012000000104308128},{"timestamp":1742407140000,"open":267.546,"high":267.546,"low":267.437,"close":267.437,"volume":0.07199999690055847},{"timestamp":1742407200000,"open":267.226,"high":268.037,"low":266.366,"close":268.037,"volume":0.3479999899864197},{"timestamp":1742407260000,"open":268.157,"high":268.297,"low":268.156,"close":268.167,"volume":0.23999999463558197},{"timestamp":1742407320000,"open":267.927,"high":267.976,"low":267.926,"close":267.976,"volume":0.035999998450279236},{"timestamp":1742407380000,"open":268.066,"high":268.296,"low":267.956,"close":267.956,"volume":0.25200000405311584},{"timestamp":1742407440000,"open":267.947,"high":267.976,"low":267.586,"close":267.906,"volume":0.2160000056028366},{"timestamp":1742407500000,"open":267.877,"high":267.877,"low":267.316,"close":267.347,"volume":0.25200000405311584},{"timestamp":1742407560000,"open":267.316,"high":267.476,"low":267.316,"close":267.396,"volume":0.04800000041723251},{"timestamp":1742407620000,"open":267.496,"high":267.926,"low":267.397,"close":267.847,"volume":0.20399999618530273},{"timestamp":1742407680000,"open":267.846,"high":267.857,"low":267.796,"close":267.856,"volume":0.19200000166893005},{"timestamp":1742407740000,"open":267.867,"high":268.027,"low":267.867,"close":268.006,"volume":0.05999999865889549},{"timestamp":1742407800000,"open":268.016,"high":268.367,"low":268.016,"close":268.237,"volume":0.14399999380111694},{"timestamp":1742407860000,"open":268.377,"high":268.527,"low":268.376,"close":268.377,"volume":0.11999999731779099},{"timestamp":1742407920000,"open":268.377,"high":268.587,"low":268.376,"close":268.537,"volume":0.20399999618530273},{"timestamp":1742407980000,"open":268.747,"high":268.747,"low":268.346,"close":268.346,"volume":0.18000000715255737},{"timestamp":1742408040000,"open":268.526,"high":268.526,"low":268.336,"close":268.397,"volume":0.08399999886751175},{"timestamp":1742408100000,"open":268.396,"high":268.407,"low":268.396,"close":268.407,"volume":0.05999999865889549},{"timestamp":1742408160000,"open":268.507,"high":268.686,"low":268.506,"close":268.686,"volume":0.05999999865889549},{"timestamp":1742408220000,"open":268.687,"high":268.687,"low":268.447,"close":268.447,"volume":0.19200000166893005},{"timestamp":1742408280000,"open":268.446,"high":268.556,"low":268.446,"close":268.556,"volume":0.08399999886751175},{"timestamp":1742408340000,"open":268.636,"high":268.636,"low":268.416,"close":268.416,"volume":0.1080000028014183},{"timestamp":1742408400000,"open":268.416,"high":268.417,"low":268.227,"close":268.257,"volume":0.15600000321865082},{"timestamp":1742408460000,"open":268.376,"high":268.376,"low":268.256,"close":268.266,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":268.266,"high":268.427,"low":268.266,"close":268.427,"volume":0.11999999731779099},{"timestamp":1742408580000,"open":268.536,"high":268.637,"low":268.426,"close":268.586,"volume":0.19200000166893005},{"timestamp":1742408640000,"open":268.586,"high":268.696,"low":268.387,"close":268.497,"volume":0.13199999928474426},{"timestamp":1742408700000,"open":268.576,"high":268.577,"low":268.376,"close":268.446,"volume":0.09600000083446503},{"timestamp":1742408760000,"open":268.446,"high":268.526,"low":268.436,"close":268.526,"volume":0.05999999865889549},{"timestamp":1742408820000,"open":268.607,"high":268.607,"low":268.526,"close":268.527,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":268.526,"high":268.527,"low":268.346,"close":268.376,"volume":0.18000000715255737},{"timestamp":1742408940000,"open":268.347,"high":268.366,"low":268.286,"close":268.286,"volume":0.1080000028014183},{"timestamp":1742409000000,"open":268.337,"high":268.907,"low":268.337,"close":268.636,"volume":0.4320000112056732},{"timestamp":1742409060000,"open":268.766,"high":269.077,"low":268.766,"close":269.026,"volume":0.18000000715255737},{"timestamp":1742409120000,"open":269.047,"high":269.416,"low":269.047,"close":269.416,"volume":0.11999999731779099},{"timestamp":1742409180000,"open":269.557,"high":269.557,"low":268.956,"close":268.956,"volume":0.23999999463558197},{"timestamp":1742409240000,"open":268.957,"high":269.177,"low":268.596,"close":269.047,"volume":0.2879999876022339},{"timestamp":1742409300000,"open":269.176,"high":269.307,"low":269.086,"close":269.087,"volume":0.3479999899864197},{"timestamp":1742409360000,"open":269.087,"high":269.267,"low":269.086,"close":269.157,"volume":0.14399999380111694},{"timestamp":1742409420000,"open":269.187,"high":269.317,"low":269.157,"close":269.157,"volume":0.08399999886751175},{"timestamp":1742409480000,"open":269.226,"high":269.227,"low":268.836,"close":268.967,"volume":0.335999995470047},{"timestamp":1742409540000,"open":268.846,"high":268.957,"low":268.836,"close":268.836,"volume":0.20399999618530273},{"timestamp":1742409600000,"open":268.906,"high":268.976,"low":268.906,"close":268.906,"volume":0.07199999690055847},{"timestamp":1742409660000,"open":268.906,"high":269.107,"low":268.906,"close":269.107,"volume":0.05999999865889549},{"timestamp":1742409720000,"open":268.967,"high":269.347,"low":268.907,"close":269.227,"volume":0.2639999985694885},{"timestamp":1742409780000,"open":269.227,"high":269.426,"low":269.226,"close":269.306,"volume":0.1080000028014183},{"timestamp":1742409840000,"open":269.376,"high":269.607,"low":269.376,"close":269.607,"volume":0.13199999928474426},{"timestamp":1742409900000,"open":269.436,"high":269.847,"low":269.436,"close":269.806,"volume":0.25200000405311584},{"timestamp":1742409960000,"open":269.707,"high":269.707,"low":269.506,"close":269.607,"volume":0.1679999977350235},{"timestamp":1742410020000,"open":269.607,"high":269.607,"low":269.496,"close":269.536,"volume":0.1679999977350235},{"timestamp":1742410080000,"open":269.547,"high":269.807,"low":269.547,"close":269.726,"volume":0.14399999380111694},{"timestamp":1742410140000,"open":269.727,"high":269.896,"low":269.727,"close":269.827,"volume":0.09600000083446503},{"timestamp":1742410200000,"open":269.827,"high":270.207,"low":269.826,"close":270.187,"volume":0.19200000166893005},{"timestamp":1742410260000,"open":270.067,"high":270.227,"low":269.956,"close":270.107,"volume":0.14399999380111694},{"timestamp":1742410320000,"open":270.146,"high":270.496,"low":270.106,"close":270.496,"volume":0.31200000643730164},{"timestamp":1742410380000,"open":270.507,"high":271.087,"low":270.506,"close":271.087,"volume":0.15600000321865082},{"timestamp":1742410440000,"open":270.927,"high":271.087,"low":270.706,"close":270.707,"volume":0.23999999463558197},{"timestamp":1742410500000,"open":270.797,"high":271.046,"low":270.637,"close":270.957,"volume":0.2639999985694885},{"timestamp":1742410560000,"open":270.957,"high":271.307,"low":270.957,"close":271.237,"volume":0.14399999380111694},{"timestamp":1742410620000,"open":271.357,"high":271.416,"low":271.237,"close":271.367,"volume":0.18000000715255737},{"timestamp":1742410680000,"open":271.376,"high":271.376,"low":271.157,"close":271.236,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":271.196,"high":271.296,"low":271.196,"close":271.206,"volume":0.2759999930858612},{"timestamp":1742410800000,"open":271.207,"high":271.317,"low":271.136,"close":271.156,"volume":0.11999999731779099},{"timestamp":1742410860000,"open":271.177,"high":271.336,"low":270.916,"close":270.917,"volume":0.36000001430511475},{"timestamp":1742410920000,"open":270.917,"high":271.037,"low":270.916,"close":270.937,"volume":0.2639999985694885},{"timestamp":1742410980000,"open":270.996,"high":270.997,"low":270.756,"close":270.847,"volume":0.2759999930858612},{"timestamp":1742411040000,"open":270.846,"high":270.947,"low":270.686,"close":270.797,"volume":0.4440000057220459},{"timestamp":1742411100000,"open":270.857,"high":271.207,"low":270.796,"close":271.196,"volume":0.5759999752044678},{"timestamp":1742411160000,"open":271.196,"high":271.306,"low":271.196,"close":271.207,"volume":0.2160000056028366},{"timestamp":1742411220000,"open":271.207,"high":271.346,"low":271.206,"close":271.346,"volume":0.2160000056028366},{"timestamp":1742411280000,"open":271.346,"high":271.726,"low":271.216,"close":271.726,"volume":0.25200000405311584},{"timestamp":1742411340000,"open":271.726,"high":271.767,"low":271.636,"close":271.687,"volume":0.23999999463558197},{"timestamp":1742411400000,"open":271.687,"high":271.947,"low":271.686,"close":271.747,"volume":0.4440000057220459},{"timestamp":1742411460000,"open":271.686,"high":271.737,"low":271.466,"close":271.476,"volume":0.3479999899864197},{"timestamp":1742411520000,"open":271.487,"high":271.487,"low":271.036,"close":271.077,"volume":0.2639999985694885},{"timestamp":1742411580000,"open":271.077,"high":271.107,"low":270.946,"close":270.966,"volume":0.3479999899864197},{"timestamp":1742411640000,"open":271.136,"high":271.386,"low":271.007,"close":271.257,"volume":0.2879999876022339},{"timestamp":1742411700000,"open":271.257,"high":271.467,"low":271.256,"close":271.407,"volume":0.2879999876022339},{"timestamp":1742411760000,"open":271.407,"high":271.626,"low":271.336,"close":271.337,"volume":0.4440000057220459},{"timestamp":1742411820000,"open":271.337,"high":271.516,"low":271.337,"close":271.437,"volume":0.2160000056028366},{"timestamp":1742411880000,"open":271.506,"high":271.637,"low":271.436,"close":271.437,"volume":0.2639999985694885},{"timestamp":1742411940000,"open":271.427,"high":271.477,"low":271.376,"close":271.436,"volume":0.335999995470047},{"timestamp":1742412000000,"open":271.436,"high":271.487,"low":271.016,"close":271.076,"volume":0.40799999237060547},{"timestamp":1742412060000,"open":271.077,"high":271.187,"low":271.057,"close":271.076,"volume":0.2280000001192093},{"timestamp":1742412120000,"open":271.076,"high":271.077,"low":270.746,"close":270.776,"volume":0.20399999618530273},{"timestamp":1742412180000,"open":270.967,"high":270.967,"low":270.647,"close":270.756,"volume":0.30000001192092896},{"timestamp":1742412240000,"open":270.756,"high":271.086,"low":270.756,"close":270.986,"volume":0.20399999618530273},{"timestamp":1742412300000,"open":270.987,"high":270.987,"low":270.737,"close":270.767,"volume":0.2879999876022339},{"timestamp":1742412360000,"open":270.766,"high":270.766,"low":270.207,"close":270.207,"volume":0.3479999899864197},{"timestamp":1742412420000,"open":270.146,"high":270.147,"low":269.636,"close":269.716,"volume":0.30000001192092896},{"timestamp":1742412480000,"open":269.766,"high":269.986,"low":269.576,"close":269.576,"volume":0.6000000238418579},{"timestamp":1742412540000,"open":269.566,"high":269.847,"low":269.566,"close":269.587,"volume":0.2639999985694885},{"timestamp":1742412600000,"open":269.586,"high":270.226,"low":269.586,"close":270.146,"volume":0.6240000128746033},{"timestamp":1742412660000,"open":270.146,"high":270.357,"low":270.067,"close":270.067,"volume":0.3720000088214874},{"timestamp":1742412720000,"open":270.066,"high":270.447,"low":270.066,"close":270.447,"volume":0.3840000033378601},{"timestamp":1742412780000,"open":270.487,"high":270.637,"low":270.486,"close":270.637,"volume":0.31200000643730164},{"timestamp":1742412840000,"open":270.736,"high":270.736,"low":270.286,"close":270.447,"volume":0.2879999876022339},{"timestamp":1742412900000,"open":270.316,"high":270.597,"low":269.966,"close":269.967,"volume":0.40799999237060547},{"timestamp":1742412960000,"open":269.966,"high":270.617,"low":269.966,"close":270.616,"volume":0.2879999876022339},{"timestamp":1742413020000,"open":270.487,"high":270.806,"low":270.436,"close":270.787,"volume":0.19200000166893005},{"timestamp":1742413080000,"open":270.727,"high":271.086,"low":270.696,"close":271.016,"volume":0.3479999899864197},{"timestamp":1742413140000,"open":271.016,"high":271.027,"low":271.006,"close":271.006,"volume":0.09600000083446503},{"timestamp":1742413200000,"open":270.927,"high":271.296,"low":270.806,"close":271.166,"volume":0.3479999899864197},{"timestamp":1742413260000,"open":271.167,"high":271.587,"low":271.166,"close":271.426,"volume":0.4320000112056732},{"timestamp":1742413320000,"open":271.506,"high":271.567,"low":271.276,"close":271.276,"volume":0.3240000009536743},{"timestamp":1742413380000,"open":271.286,"high":271.286,"low":271.036,"close":271.037,"volume":0.36000001430511475},{"timestamp":1742413440000,"open":271.036,"high":271.596,"low":271.036,"close":271.446,"volume":0.6000000238418579},{"timestamp":1742413500000,"open":271.446,"high":271.596,"low":271.446,"close":271.507,"volume":0.2879999876022339},{"timestamp":1742413560000,"open":271.506,"high":271.506,"low":271.116,"close":271.276,"volume":0.492000013589859},{"timestamp":1742413620000,"open":271.277,"high":271.526,"low":271.236,"close":271.446,"volume":0.3840000033378601},{"timestamp":1742413680000,"open":271.286,"high":271.407,"low":271.237,"close":271.267,"volume":0.3720000088214874},{"timestamp":1742413740000,"open":271.237,"high":271.366,"low":271.096,"close":271.207,"volume":0.492000013589859},{"timestamp":1742413800000,"open":271.196,"high":271.367,"low":271.006,"close":271.006,"volume":0.7680000066757202},{"timestamp":1742413860000,"open":271.067,"high":271.067,"low":270.616,"close":270.777,"volume":0.6600000262260437},{"timestamp":1742413920000,"open":270.776,"high":271.007,"low":270.616,"close":270.787,"volume":0.6000000238418579},{"timestamp":1742413980000,"open":270.847,"high":271.246,"low":270.786,"close":271.007,"volume":0.6359999775886536},{"timestamp":1742414040000,"open":271.096,"high":271.127,"low":270.906,"close":270.937,"volume":0.5879999995231628},{"timestamp":1742414100000,"open":271.066,"high":271.066,"low":270.606,"close":270.696,"volume":0.6840000152587891},{"timestamp":1742414160000,"open":270.606,"high":270.847,"low":270.596,"close":270.847,"volume":0.6840000152587891},{"timestamp":1742414220000,"open":270.726,"high":270.867,"low":270.726,"close":270.746,"volume":0.5400000214576721},{"timestamp":1742414280000,"open":270.786,"high":270.807,"low":270.597,"close":270.597,"volume":1.055999994277954},{"timestamp":1742414340000,"open":270.597,"high":270.807,"low":270.466,"close":270.517,"volume":1.3799999952316284}]