[{"timestamp":1742391060000,"open":264.697,"high":264.697,"low":264.697,"close":264.697,"volume":0.11999999731779099},{"timestamp":1742391180000,"open":263.917,"high":263.917,"low":263.917,"close":263.917,"volume":0.0008999999845400453},{"timestamp":1742391240000,"open":264.996,"high":265.306,"low":264.996,"close":265.306,"volume":0.48089998960494995},{"timestamp":1742391300000,"open":265.316,"high":265.357,"low":265.316,"close":265.346,"volume":0.8409000039100647},{"timestamp":1742391360000,"open":265.347,"high":265.386,"low":264.547,"close":265.026,"volume":1.8609000444412231},{"timestamp":1742391420000,"open":265.036,"high":265.577,"low":265.036,"close":265.536,"volume":0.6000000238418579},{"timestamp":1742391480000,"open":265.576,"high":265.846,"low":265.576,"close":265.846,"volume":0.7200000286102295},{"timestamp":1742391540000,"open":265.596,"high":265.616,"low":265.596,"close":265.597,"volume":0.6000000238418579},{"timestamp":1742391600000,"open":265.627,"high":265.797,"low":265.596,"close":265.797,"volume":0.243599995970726},{"timestamp":1742391660000,"open":265.926,"high":266.107,"low":265.926,"close":266.107,"volume":0.23999999463558197},{"timestamp":1742391720000,"open":266.247,"high":266.247,"low":265.927,"close":265.927,"volume":0.45089998841285706},{"timestamp":1742391780000,"open":265.936,"high":266.497,"low":265.936,"close":266.497,"volume":0.7226999998092651},{"timestamp":1742391840000,"open":266.496,"high":266.497,"low":266.496,"close":266.496,"volume":0.9599999785423279},{"timestamp":1742391900000,"open":266.607,"high":266.607,"low":266.406,"close":266.547,"volume":1.322700023651123},{"timestamp":1742391960000,"open":266.546,"high":266.547,"low":266.387,"close":266.397,"volume":1.1699999570846558},{"timestamp":1742392020000,"open":266.416,"high":266.647,"low":266.416,"close":266.647,"volume":0.24089999496936798},{"timestamp":1742392080000,"open":266.646,"high":266.647,"low":266.646,"close":266.647,"volume":0.7200000286102295},{"timestamp":1742392140000,"open":266.647,"high":266.847,"low":266.646,"close":266.846,"volume":1.0800000429153442},{"timestamp":1742392200000,"open":266.926,"high":267.217,"low":266.926,"close":267.046,"volume":1.201799988746643},{"timestamp":1742392260000,"open":267.157,"high":267.736,"low":267.157,"close":267.736,"volume":2.252700090408325},{"timestamp":1742392320000,"open":267.447,"high":267.687,"low":267.446,"close":267.687,"volume":1.080899953842163},{"timestamp":1742392380000,"open":267.276,"high":267.536,"low":267.276,"close":267.417,"volume":0.7208999991416931},{"timestamp":1742392440000,"open":267.507,"high":267.597,"low":266.526,"close":266.646,"volume":1.4118000268936157},{"timestamp":1742392500000,"open":267.077,"high":267.277,"low":267.077,"close":267.156,"volume":1.080899953842163},{"timestamp":1742392560000,"open":267.386,"high":267.387,"low":266.996,"close":267.076,"volume":1.649999976158142},{"timestamp":1742392620000,"open":267.197,"high":267.206,"low":267.076,"close":267.206,"volume":0.6008999943733215},{"timestamp":1742392680000,"open":267.477,"high":267.477,"low":267.477,"close":267.477,"volume":0.11999999731779099},{"timestamp":1742392740000,"open":267.476,"high":267.476,"low":267.076,"close":267.196,"volume":0.6909000277519226},{"timestamp":1742392800000,"open":267.196,"high":267.466,"low":267.196,"close":267.466,"volume":0.6008999943733215},{"timestamp":1742392860000,"open":267.456,"high":267.527,"low":267.376,"close":267.377,"volume":0.9609000086784363},{"timestamp":1742392920000,"open":267.496,"high":267.536,"low":267.397,"close":267.517,"volume":1.5017999410629272},{"timestamp":1742392980000,"open":267.536,"high":267.546,"low":267.396,"close":267.546,"volume":1.172700047492981},{"timestamp":1742393040000,"open":267.547,"high":267.586,"low":267.396,"close":267.397,"volume":1.649999976158142},{"timestamp":1742393100000,"open":267.607,"high":267.607,"low":267.466,"close":267.467,"volume":0.47999998927116394},{"timestamp":1742393160000,"open":267.366,"high":267.377,"low":267.366,"close":267.377,"volume":0.36000001430511475},{"timestamp":1742393220000,"open":267.386,"high":267.427,"low":266.936,"close":266.936,"volume":0.7218000292778015},{"timestamp":1742393280000,"open":266.937,"high":267.026,"low":266.737,"close":266.737,"volume":0.6899999976158142},{"timestamp":1742393340000,"open":267.027,"high":267.036,"low":266.737,"close":267.036,"volume":0.3617999851703644},{"timestamp":1742393400000,"open":267.027,"high":267.027,"low":267.027,"close":267.027,"volume":0.11999999731779099},{"timestamp":1742393520000,"open":267.027,"high":267.027,"low":267.027,"close":267.027,"volume":0.11999999731779099},{"timestamp":1742393640000,"open":267.026,"high":267.026,"low":267.026,"close":267.026,"volume":0.23999999463558197},{"timestamp":1742393700000,"open":267.026,"high":267.027,"low":267.026,"close":267.027,"volume":0.23999999463558197},{"timestamp":1742393760000,"open":267.027,"high":267.087,"low":267.027,"close":267.087,"volume":0.121799997985363},{"timestamp":1742393820000,"open":267.137,"high":267.157,"low":267.137,"close":267.156,"volume":0.24089999496936798},{"timestamp":1742393880000,"open":267.307,"high":267.307,"low":267.096,"close":267.127,"volume":1.2599999904632568},{"timestamp":1742393940000,"open":267.126,"high":267.127,"low":267.096,"close":267.127,"volume":0.7200000286102295},{"timestamp":1742394060000,"open":267.127,"high":267.417,"low":267.127,"close":267.417,"volume":0.6018000245094299},{"timestamp":1742394120000,"open":267.416,"high":267.417,"low":266.607,"close":266.607,"volume":1.62090003490448},{"timestamp":1742394180000,"open":266.607,"high":266.627,"low":266.607,"close":266.627,"volume":0.36000001430511475},{"timestamp":1742394240000,"open":266.626,"high":266.626,"low":266.496,"close":266.507,"volume":1.0800000429153442},{"timestamp":1742394300000,"open":266.497,"high":266.497,"low":266.036,"close":266.047,"volume":0.9300000071525574},{"timestamp":1742394360000,"open":266.047,"high":266.047,"low":265.616,"close":265.747,"volume":1.3200000524520874},{"timestamp":1742394420000,"open":266.046,"high":266.232,"low":265.746,"close":265.746,"volume":0.6917999982833862},{"timestamp":1742394480000,"open":265.747,"high":266.26,"low":265.746,"close":266.116,"volume":0.9318000078201294},{"timestamp":1742394540000,"open":266.116,"high":266.116,"low":265.747,"close":266.067,"volume":0.5699999928474426},{"timestamp":1742394600000,"open":266.216,"high":266.507,"low":266.136,"close":266.297,"volume":0.8409000039100647},{"timestamp":1742394660000,"open":266.326,"high":266.327,"low":266.086,"close":266.086,"volume":1.0800000429153442},{"timestamp":1742394720000,"open":266.087,"high":266.446,"low":266.087,"close":266.266,"volume":0.8399999737739563},{"timestamp":1742394780000,"open":266.266,"high":266.277,"low":266.266,"close":266.277,"volume":0.48089998960494995},{"timestamp":1742394840000,"open":266.246,"high":266.246,"low":266.246,"close":266.246,"volume":0.11999999731779099},{"timestamp":1742394900000,"open":266.096,"high":266.096,"low":266.096,"close":266.096,"volume":0.11999999731779099},{"timestamp":1742394960000,"open":266.136,"high":266.417,"low":266.136,"close":266.137,"volume":0.7200000286102295},{"timestamp":1742395020000,"open":266.136,"high":266.136,"low":266.136,"close":266.136,"volume":0.11999999731779099},{"timestamp":1742395080000,"open":266.136,"high":266.136,"low":266.136,"close":266.136,"volume":0.11999999731779099},{"timestamp":1742395140000,"open":266.297,"high":266.346,"low":266.297,"close":266.346,"volume":0.120899997651577},{"timestamp":1742395200000,"open":266.296,"high":266.566,"low":266.146,"close":266.406,"volume":1.2000000476837158},{"timestamp":1742395260000,"open":266.406,"high":266.406,"low":266.177,"close":266.297,"volume":1.3208999633789062},{"timestamp":1742395320000,"open":266.297,"high":266.346,"low":266.176,"close":266.177,"volume":0.6899999976158142},{"timestamp":1742395380000,"open":266.217,"high":266.506,"low":266.216,"close":266.277,"volume":0.8409000039100647},{"timestamp":1742395440000,"open":266.287,"high":266.297,"low":266.276,"close":266.276,"volume":0.7208999991416931},{"timestamp":1742395500000,"open":266.277,"high":266.277,"low":266.277,"close":266.277,"volume":0.11999999731779099},{"timestamp":1742395560000,"open":266.277,"high":266.277,"low":266.076,"close":266.136,"volume":1.409999966621399},{"timestamp":1742395620000,"open":266.217,"high":266.377,"low":266.096,"close":266.226,"volume":0.7200000286102295},{"timestamp":1742395680000,"open":266.246,"high":266.247,"low":266.226,"close":266.247,"volume":0.36000001430511475},{"timestamp":1742395740000,"open":266.226,"high":266.226,"low":266.076,"close":266.116,"volume":0.24089999496936798},{"timestamp":1742395800000,"open":266.247,"high":266.247,"low":266.247,"close":266.247,"volume":0.23999999463558197},{"timestamp":1742395860000,"open":266.116,"high":266.116,"low":265.886,"close":265.887,"volume":1.440000057220459},{"timestamp":1742395920000,"open":265.887,"high":265.907,"low":265.786,"close":265.857,"volume":1.2899999618530273},{"timestamp":1742395980000,"open":266.016,"high":266.297,"low":266.016,"close":266.036,"volume":0.6917999982833862},{"timestamp":1742396040000,"open":266.086,"high":266.096,"low":266.086,"close":266.087,"volume":0.9599999785423279},{"timestamp":1742396100000,"open":266.107,"high":266.486,"low":266.107,"close":266.307,"volume":0.9627000093460083},{"timestamp":1742396160000,"open":266.306,"high":266.306,"low":266.306,"close":266.306,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":266.217,"high":266.217,"low":266.007,"close":266.007,"volume":0.6000000238418579},{"timestamp":1742396280000,"open":266.176,"high":266.176,"low":266.007,"close":266.057,"volume":0.121799997985363},{"timestamp":1742396340000,"open":266.057,"high":266.067,"low":266.057,"close":266.067,"volume":0.47999998927116394},{"timestamp":1742396400000,"open":266.006,"high":266.007,"low":265.867,"close":266.006,"volume":0.8417999744415283},{"timestamp":1742396460000,"open":265.897,"high":266.266,"low":265.897,"close":266.266,"volume":0.9609000086784363},{"timestamp":1742396520000,"open":266.306,"high":266.306,"low":266.126,"close":266.127,"volume":0.6000000238418579},{"timestamp":1742396580000,"open":266.127,"high":266.127,"low":266.086,"close":266.086,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":266.297,"high":266.297,"low":266.087,"close":266.187,"volume":1.080899953842163},{"timestamp":1742396760000,"open":266.147,"high":266.296,"low":266.087,"close":266.156,"volume":0.9599999785423279},{"timestamp":1742396820000,"open":266.207,"high":266.277,"low":266.206,"close":266.207,"volume":0.9599999785423279},{"timestamp":1742396880000,"open":266.216,"high":266.216,"low":266.086,"close":266.147,"volume":0.6608999967575073},{"timestamp":1742396940000,"open":266.265,"high":266.477,"low":266.265,"close":266.476,"volume":1.0817999839782715},{"timestamp":1742397000000,"open":266.656,"high":266.776,"low":266.656,"close":266.657,"volume":0.7200000286102295},{"timestamp":1742397060000,"open":266.697,"high":266.917,"low":266.656,"close":266.707,"volume":0.7200000286102295},{"timestamp":1742397120000,"open":266.777,"high":266.917,"low":266.777,"close":266.917,"volume":0.6000000238418579},{"timestamp":1742397180000,"open":266.916,"high":266.916,"low":266.827,"close":266.827,"volume":0.36000001430511475},{"timestamp":1742397240000,"open":266.916,"high":266.916,"low":266.916,"close":266.916,"volume":0.23999999463558197},{"timestamp":1742397300000,"open":266.826,"high":266.937,"low":266.826,"close":266.937,"volume":0.6000000238418579},{"timestamp":1742397360000,"open":266.947,"high":266.966,"low":266.837,"close":266.837,"volume":1.1708999872207642},{"timestamp":1742397420000,"open":266.837,"high":266.837,"low":266.826,"close":266.826,"volume":0.6000000238418579},{"timestamp":1742397480000,"open":266.827,"high":266.827,"low":266.726,"close":266.786,"volume":0.8100000023841858},{"timestamp":1742397540000,"open":266.786,"high":266.786,"low":266.786,"close":266.786,"volume":0.11999999731779099},{"timestamp":1742397600000,"open":266.786,"high":266.786,"low":266.786,"close":266.786,"volume":0.11999999731779099},{"timestamp":1742397660000,"open":266.786,"high":266.786,"low":266.786,"close":266.786,"volume":0.11999999731779099},{"timestamp":1742397720000,"open":266.916,"high":266.916,"low":266.786,"close":266.786,"volume":0.36000001430511475},{"timestamp":1742397780000,"open":266.787,"high":267.007,"low":266.736,"close":266.817,"volume":0.7208999991416931},{"timestamp":1742397840000,"open":266.816,"high":266.817,"low":266.766,"close":266.766,"volume":0.7200000286102295},{"timestamp":1742397900000,"open":266.767,"high":266.826,"low":266.766,"close":266.826,"volume":0.24089999496936798},{"timestamp":1742398080000,"open":266.776,"high":266.927,"low":266.776,"close":266.827,"volume":0.47999998927116394},{"timestamp":1742398140000,"open":266.836,"high":266.836,"low":266.226,"close":266.227,"volume":1.3208999633789062},{"timestamp":1742398200000,"open":266.307,"high":266.477,"low":266.307,"close":266.477,"volume":0.482699990272522},{"timestamp":1742398320000,"open":266.387,"high":266.387,"low":266.387,"close":266.387,"volume":0.11999999731779099},{"timestamp":1742398380000,"open":266.526,"high":266.527,"low":266.526,"close":266.527,"volume":0.120899997651577},{"timestamp":1742398440000,"open":266.527,"high":266.527,"low":266.526,"close":266.526,"volume":0.23999999463558197},{"timestamp":1742398500000,"open":266.586,"high":266.586,"low":266.326,"close":266.326,"volume":0.6899999976158142},{"timestamp":1742398560000,"open":266.326,"high":266.607,"low":266.326,"close":266.587,"volume":1.2000000476837158},{"timestamp":1742398620000,"open":266.696,"high":266.697,"low":266.606,"close":266.607,"volume":0.6000000238418579},{"timestamp":1742398740000,"open":266.696,"high":266.747,"low":266.606,"close":266.747,"volume":0.36000001430511475},{"timestamp":1742398800000,"open":266.796,"high":266.887,"low":266.796,"close":266.797,"volume":0.48179998993873596},{"timestamp":1742398920000,"open":266.796,"high":266.947,"low":266.796,"close":266.947,"volume":0.47999998927116394},{"timestamp":1742398980000,"open":266.947,"high":266.947,"low":266.947,"close":266.947,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":266.947,"high":266.947,"low":266.736,"close":266.777,"volume":0.6008999943733215},{"timestamp":1742399100000,"open":266.886,"high":266.987,"low":266.886,"close":266.987,"volume":0.6000000238418579},{"timestamp":1742399160000,"open":266.907,"high":266.907,"low":266.786,"close":266.787,"volume":0.6000000238418579},{"timestamp":1742399220000,"open":266.886,"high":267.057,"low":266.876,"close":266.996,"volume":1.1735999584197998},{"timestamp":1742399280000,"open":267.096,"high":267.156,"low":267.037,"close":267.037,"volume":0.3617999851703644},{"timestamp":1742399340000,"open":267.077,"high":267.077,"low":267.036,"close":267.036,"volume":0.23999999463558197},{"timestamp":1742399400000,"open":267.126,"high":267.207,"low":267.077,"close":267.206,"volume":0.6000000238418579},{"timestamp":1742399460000,"open":267.206,"high":267.436,"low":267.206,"close":267.336,"volume":1.6799999475479126},{"timestamp":1742399520000,"open":267.337,"high":267.337,"low":267.336,"close":267.337,"volume":0.47999998927116394},{"timestamp":1742399580000,"open":267.337,"high":267.337,"low":267.066,"close":267.237,"volume":1.2000000476837158},{"timestamp":1742399640000,"open":267.237,"high":267.237,"low":267.237,"close":267.237,"volume":0.11999999731779099},{"timestamp":1742399700000,"open":267.287,"high":267.287,"low":266.996,"close":267.136,"volume":1.0508999824523926},{"timestamp":1742399760000,"open":267.136,"high":267.137,"low":267.126,"close":267.127,"volume":0.6008999943733215},{"timestamp":1742399820000,"open":267.046,"high":267.047,"low":266.897,"close":266.897,"volume":1.7400000095367432},{"timestamp":1742399880000,"open":266.896,"high":266.896,"low":266.746,"close":266.746,"volume":0.7200000286102295},{"timestamp":1742399940000,"open":266.746,"high":266.746,"low":266.496,"close":266.536,"volume":1.3217999935150146},{"timestamp":1742400000000,"open":266.546,"high":266.546,"low":266.517,"close":266.517,"volume":0.36000001430511475},{"timestamp":1742400060000,"open":266.517,"high":266.517,"low":266.517,"close":266.517,"volume":0.23999999463558197},{"timestamp":1742400120000,"open":266.526,"high":266.777,"low":266.526,"close":266.777,"volume":1.4417999982833862},{"timestamp":1742400180000,"open":266.777,"high":266.777,"low":266.646,"close":266.656,"volume":0.7200000286102295},{"timestamp":1742400240000,"open":266.656,"high":266.966,"low":266.656,"close":266.816,"volume":0.6000000238418579},{"timestamp":1742400300000,"open":266.817,"high":266.817,"low":266.816,"close":266.816,"volume":0.36000001430511475},{"timestamp":1742400360000,"open":266.817,"high":266.817,"low":266.746,"close":266.746,"volume":0.48089998960494995},{"timestamp":1742400420000,"open":266.707,"high":266.707,"low":266.656,"close":266.656,"volume":0.36090001463890076},{"timestamp":1742400480000,"open":266.656,"high":266.656,"low":266.656,"close":266.656,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":266.656,"high":266.657,"low":266.656,"close":266.656,"volume":0.7200000286102295},{"timestamp":1742400600000,"open":266.727,"high":266.796,"low":266.656,"close":266.657,"volume":0.572700023651123},{"timestamp":1742400720000,"open":266.586,"high":266.586,"low":266.556,"close":266.586,"volume":0.6000000238418579},{"timestamp":1742400780000,"open":266.556,"high":266.586,"low":266.297,"close":266.357,"volume":0.6008999943733215},{"timestamp":1742400840000,"open":266.347,"high":266.347,"low":266.327,"close":266.327,"volume":0.23999999463558197},{"timestamp":1742400900000,"open":266.406,"high":266.556,"low":266.366,"close":266.497,"volume":1.440000057220459},{"timestamp":1742400960000,"open":266.586,"high":266.586,"low":266.497,"close":266.506,"volume":0.121799997985363},{"timestamp":1742401020000,"open":266.556,"high":266.707,"low":266.556,"close":266.707,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":266.706,"high":266.747,"low":266.587,"close":266.587,"volume":0.9300000071525574},{"timestamp":1742401140000,"open":266.596,"high":266.747,"low":266.596,"close":266.666,"volume":0.6000000238418579},{"timestamp":1742401200000,"open":266.667,"high":266.667,"low":266.496,"close":266.576,"volume":1.5017999410629272},{"timestamp":1742401260000,"open":266.577,"high":266.657,"low":266.497,"close":266.647,"volume":1.2008999586105347},{"timestamp":1742401320000,"open":266.647,"high":266.647,"low":266.646,"close":266.646,"volume":0.47999998927116394},{"timestamp":1742401380000,"open":266.687,"high":266.687,"low":266.646,"close":266.646,"volume":0.23999999463558197},{"timestamp":1742401440000,"open":266.476,"high":266.556,"low":266.407,"close":266.426,"volume":1.0499999523162842},{"timestamp":1742401500000,"open":266.536,"high":266.557,"low":266.536,"close":266.556,"volume":0.36090001463890076},{"timestamp":1742401620000,"open":266.556,"high":266.556,"low":266.477,"close":266.487,"volume":0.24089999496936798},{"timestamp":1742401680000,"open":266.517,"high":266.587,"low":266.517,"close":266.526,"volume":0.7200000286102295},{"timestamp":1742401740000,"open":266.526,"high":266.697,"low":266.526,"close":266.687,"volume":1.080899953842163},{"timestamp":1742401800000,"open":266.686,"high":266.736,"low":266.686,"close":266.686,"volume":0.7200000286102295},{"timestamp":1742401860000,"open":266.686,"high":266.687,"low":266.676,"close":266.686,"volume":0.9609000086784363},{"timestamp":1742401920000,"open":266.576,"high":266.596,"low":266.576,"close":266.596,"volume":0.47999998927116394},{"timestamp":1742401980000,"open":266.666,"high":266.666,"low":266.597,"close":266.597,"volume":0.47999998927116394},{"timestamp":1742402040000,"open":266.647,"high":266.696,"low":266.596,"close":266.696,"volume":0.9599999785423279},{"timestamp":1742402100000,"open":266.696,"high":266.747,"low":266.696,"close":266.747,"volume":1.440000057220459},{"timestamp":1742402160000,"open":266.747,"high":266.747,"low":266.747,"close":266.747,"volume":0.23999999463558197},{"timestamp":1742402220000,"open":266.766,"high":266.766,"low":266.766,"close":266.766,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":266.766,"high":266.947,"low":266.766,"close":266.796,"volume":1.440000057220459},{"timestamp":1742402340000,"open":266.847,"high":266.857,"low":266.847,"close":266.857,"volume":0.23999999463558197},{"timestamp":1742402400000,"open":266.866,"high":266.866,"low":266.646,"close":266.646,"volume":0.5699999928474426},{"timestamp":1742402460000,"open":266.766,"high":266.766,"low":266.646,"close":266.647,"volume":1.2899999618530273},{"timestamp":1742402520000,"open":266.646,"high":266.646,"low":266.646,"close":266.646,"volume":0.23999999463558197},{"timestamp":1742402580000,"open":266.646,"high":266.646,"low":266.646,"close":266.646,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":266.647,"high":266.746,"low":266.646,"close":266.646,"volume":0.47999998927116394},{"timestamp":1742402700000,"open":266.647,"high":266.647,"low":266.647,"close":266.647,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":266.596,"high":266.887,"low":266.596,"close":266.857,"volume":0.7208999991416931},{"timestamp":1742402820000,"open":266.866,"high":266.866,"low":266.866,"close":266.866,"volume":0.0008999999845400453},{"timestamp":1742402940000,"open":266.867,"high":266.877,"low":266.867,"close":266.877,"volume":0.36000001430511475},{"timestamp":1742403000000,"open":266.866,"high":266.866,"low":266.866,"close":266.866,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":266.866,"high":266.866,"low":266.646,"close":266.746,"volume":0.6000000238418579},{"timestamp":1742403240000,"open":266.747,"high":266.757,"low":266.747,"close":266.756,"volume":0.7200000286102295},{"timestamp":1742403300000,"open":266.756,"high":266.897,"low":266.756,"close":266.897,"volume":0.47999998927116394},{"timestamp":1742403360000,"open":266.747,"high":266.757,"low":266.657,"close":266.657,"volume":0.9300000071525574},{"timestamp":1742403420000,"open":266.657,"high":266.657,"low":266.596,"close":266.596,"volume":0.6000000238418579},{"timestamp":1742403480000,"open":266.646,"high":266.676,"low":266.646,"close":266.676,"volume":0.24089999496936798},{"timestamp":1742403600000,"open":266.686,"high":266.696,"low":266.677,"close":266.696,"volume":0.48179998993873596},{"timestamp":1742403660000,"open":266.696,"high":266.707,"low":266.696,"close":266.707,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":266.706,"high":266.706,"low":266.516,"close":266.537,"volume":1.2899999618530273},{"timestamp":1742403780000,"open":266.557,"high":266.586,"low":266.537,"close":266.537,"volume":1.0800000429153442},{"timestamp":1742403840000,"open":266.536,"high":266.536,"low":266.536,"close":266.536,"volume":0.23999999463558197},{"timestamp":1742403900000,"open":266.537,"high":266.537,"low":266.537,"close":266.537,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":266.537,"high":266.636,"low":266.447,"close":266.636,"volume":1.4408999681472778},{"timestamp":1742404020000,"open":266.557,"high":266.777,"low":266.557,"close":266.636,"volume":1.0499999523162842},{"timestamp":1742404080000,"open":266.657,"high":266.706,"low":266.556,"close":266.706,"volume":1.1708999872207642},{"timestamp":1742404200000,"open":266.706,"high":266.706,"low":266.706,"close":266.706,"volume":0.11999999731779099},{"timestamp":1742404260000,"open":266.776,"high":266.827,"low":266.776,"close":266.827,"volume":0.24089999496936798},{"timestamp":1742404320000,"open":266.817,"high":266.817,"low":266.576,"close":266.656,"volume":0.7208999991416931},{"timestamp":1742404380000,"open":266.677,"high":266.697,"low":266.656,"close":266.656,"volume":0.47999998927116394},{"timestamp":1742404440000,"open":266.656,"high":266.656,"low":266.556,"close":266.587,"volume":0.8100000023841858},{"timestamp":1742404500000,"open":266.586,"high":266.587,"low":266.556,"close":266.586,"volume":0.6000000238418579},{"timestamp":1742404560000,"open":266.587,"high":266.587,"low":266.376,"close":266.376,"volume":0.5699999928474426},{"timestamp":1742404620000,"open":266.526,"high":266.527,"low":266.526,"close":266.527,"volume":0.36000001430511475},{"timestamp":1742404680000,"open":266.527,"high":266.527,"low":266.526,"close":266.526,"volume":0.23999999463558197},{"timestamp":1742404740000,"open":266.527,"high":266.656,"low":266.526,"close":266.637,"volume":1.4408999681472778},{"timestamp":1742404800000,"open":266.716,"high":266.716,"low":266.646,"close":266.696,"volume":0.8399999737739563},{"timestamp":1742404860000,"open":266.697,"high":266.697,"low":266.696,"close":266.696,"volume":0.36000001430511475},{"timestamp":1742404920000,"open":266.697,"high":266.737,"low":266.696,"close":266.737,"volume":1.3200000524520874},{"timestamp":1742405040000,"open":266.736,"high":266.737,"low":266.736,"close":266.737,"volume":0.23999999463558197},{"timestamp":1742405100000,"open":266.747,"high":266.767,"low":266.716,"close":266.717,"volume":0.6000000238418579},{"timestamp":1742405280000,"open":266.697,"high":266.697,"low":266.467,"close":266.587,"volume":0.48089998960494995},{"timestamp":1742405340000,"open":266.587,"high":266.687,"low":266.586,"close":266.686,"volume":0.6000000238418579},{"timestamp":1742405400000,"open":266.607,"high":266.607,"low":266.606,"close":266.607,"volume":0.8399999737739563},{"timestamp":1742405460000,"open":266.606,"high":266.607,"low":266.437,"close":266.466,"volume":0.7208999991416931},{"timestamp":1742405520000,"open":266.467,"high":266.587,"low":266.436,"close":266.436,"volume":0.36090001463890076},{"timestamp":1742405580000,"open":266.437,"high":266.587,"low":266.436,"close":266.436,"volume":0.9599999785423279},{"timestamp":1742405640000,"open":266.586,"high":266.617,"low":266.586,"close":266.587,"volume":0.36090001463890076},{"timestamp":1742405700000,"open":266.586,"high":266.666,"low":266.486,"close":266.486,"volume":0.6000000238418579},{"timestamp":1742405760000,"open":266.496,"high":266.576,"low":266.496,"close":266.576,"volume":0.482699990272522},{"timestamp":1742405820000,"open":266.587,"high":266.776,"low":266.587,"close":266.736,"volume":0.8417999744415283},{"timestamp":1742405880000,"open":266.746,"high":266.937,"low":266.737,"close":266.937,"volume":1.8035999536514282},{"timestamp":1742405940000,"open":266.986,"high":267.007,"low":266.966,"close":266.986,"volume":0.9318000078201294},{"timestamp":1742406000000,"open":266.977,"high":266.977,"low":266.667,"close":266.667,"volume":1.6799999475479126},{"timestamp":1742406060000,"open":266.666,"high":266.677,"low":266.666,"close":266.667,"volume":0.8399999737739563},{"timestamp":1742406180000,"open":266.877,"high":266.877,"low":266.676,"close":266.727,"volume":0.6008999943733215},{"timestamp":1742406240000,"open":266.806,"high":266.807,"low":266.806,"close":266.806,"volume":0.7200000286102295},{"timestamp":1742406300000,"open":266.727,"high":266.727,"low":266.517,"close":266.517,"volume":0.6000000238418579},{"timestamp":1742406360000,"open":266.477,"high":266.526,"low":266.436,"close":266.526,"volume":1.0800000429153442},{"timestamp":1742406420000,"open":266.527,"high":266.527,"low":266.527,"close":266.527,"volume":0.36000001430511475},{"timestamp":1742406480000,"open":266.476,"high":266.476,"low":266.336,"close":266.346,"volume":0.47999998927116394},{"timestamp":1742406540000,"open":266.346,"high":266.347,"low":266.327,"close":266.327,"volume":0.47999998927116394},{"timestamp":1742406600000,"open":266.297,"high":266.297,"low":266.297,"close":266.297,"volume":0.11999999731779099},{"timestamp":1742406720000,"open":266.276,"high":266.277,"low":266.276,"close":266.277,"volume":0.36000001430511475},{"timestamp":1742406780000,"open":266.407,"high":266.407,"low":266.407,"close":266.407,"volume":0.36000001430511475},{"timestamp":1742406840000,"open":266.367,"high":266.367,"low":266.247,"close":266.276,"volume":0.47999998927116394},{"timestamp":1742406900000,"open":266.226,"high":266.276,"low":266.226,"close":266.227,"volume":0.48089998960494995},{"timestamp":1742406960000,"open":266.277,"high":266.277,"low":266.277,"close":266.277,"volume":0.36000001430511475},{"timestamp":1742407020000,"open":266.336,"high":266.366,"low":266.336,"close":266.366,"volume":0.36090001463890076},{"timestamp":1742407080000,"open":266.487,"high":266.487,"low":266.417,"close":266.417,"volume":0.7200000286102295},{"timestamp":1742407140000,"open":266.416,"high":266.416,"low":266.366,"close":266.366,"volume":1.2000000476837158},{"timestamp":1742407200000,"open":266.366,"high":266.366,"low":265.926,"close":266.036,"volume":2.9718000888824463},{"timestamp":1742407260000,"open":266.036,"high":266.036,"low":266.036,"close":266.036,"volume":0.23999999463558197},{"timestamp":1742407320000,"open":266.037,"high":266.067,"low":266.036,"close":266.067,"volume":0.36090001463890076},{"timestamp":1742407380000,"open":266.066,"high":266.087,"low":266.066,"close":266.086,"volume":0.6008999943733215},{"timestamp":1742407440000,"open":266.187,"high":266.277,"low":266.187,"close":266.267,"volume":0.48179998993873596},{"timestamp":1742407500000,"open":266.297,"high":266.517,"low":266.267,"close":266.347,"volume":1.1718000173568726},{"timestamp":1742407560000,"open":266.387,"high":266.387,"low":266.357,"close":266.367,"volume":0.47999998927116394},{"timestamp":1742407620000,"open":266.427,"high":266.647,"low":266.426,"close":266.647,"volume":0.9635999798774719},{"timestamp":1742407680000,"open":266.686,"high":266.686,"low":266.656,"close":266.667,"volume":0.36000001430511475},{"timestamp":1742407740000,"open":266.707,"high":266.707,"low":266.666,"close":266.676,"volume":0.3617999851703644},{"timestamp":1742407800000,"open":266.687,"high":266.687,"low":266.676,"close":266.687,"volume":0.241799995303154},{"timestamp":1742407860000,"open":266.686,"high":266.686,"low":266.537,"close":266.547,"volume":1.020900011062622},{"timestamp":1742407920000,"open":266.546,"high":266.666,"low":266.546,"close":266.617,"volume":0.7226999998092651},{"timestamp":1742407980000,"open":266.616,"high":266.616,"low":266.286,"close":266.366,"volume":1.2609000205993652},{"timestamp":1742408040000,"open":266.366,"high":266.476,"low":266.066,"close":266.267,"volume":1.5299999713897705},{"timestamp":1742408100000,"open":266.267,"high":266.267,"low":266.166,"close":266.167,"volume":0.36000001430511475},{"timestamp":1742408160000,"open":266.167,"high":266.167,"low":266.167,"close":266.167,"volume":0.11999999731779099},{"timestamp":1742408220000,"open":266.077,"high":266.077,"low":266.036,"close":266.036,"volume":1.559999942779541},{"timestamp":1742408280000,"open":266.326,"high":266.337,"low":266.326,"close":266.336,"volume":0.9599999785423279},{"timestamp":1742408340000,"open":266.437,"high":266.487,"low":266.247,"close":266.247,"volume":0.6008999943733215},{"timestamp":1742408400000,"open":266.246,"high":266.247,"low":266.206,"close":266.206,"volume":1.6799999475479126},{"timestamp":1742408460000,"open":266.227,"high":266.377,"low":266.226,"close":266.226,"volume":0.9300000071525574},{"timestamp":1742408640000,"open":266.296,"high":266.296,"low":266.296,"close":266.296,"volume":0.11999999731779099},{"timestamp":1742408700000,"open":266.306,"high":266.306,"low":266.116,"close":266.116,"volume":0.9599999785423279},{"timestamp":1742408760000,"open":266.117,"high":266.117,"low":266.116,"close":266.117,"volume":0.36000001430511475},{"timestamp":1742408820000,"open":265.976,"high":265.996,"low":265.956,"close":265.956,"volume":0.9617999792098999},{"timestamp":1742408880000,"open":265.826,"high":265.826,"low":265.777,"close":265.777,"volume":0.47999998927116394},{"timestamp":1742408940000,"open":265.777,"high":265.777,"low":265.776,"close":265.777,"volume":0.8399999737739563},{"timestamp":1742409000000,"open":265.945,"high":265.967,"low":265.776,"close":265.957,"volume":0.6927000284194946},{"timestamp":1742409060000,"open":265.956,"high":265.957,"low":265.956,"close":265.957,"volume":0.36000001430511475},{"timestamp":1742409120000,"open":266.017,"high":266.177,"low":265.956,"close":266.146,"volume":1.322700023651123},{"timestamp":1742409180000,"open":266.206,"high":266.206,"low":265.956,"close":265.956,"volume":0.6899999976158142},{"timestamp":1742409240000,"open":265.957,"high":265.957,"low":265.706,"close":265.777,"volume":1.2618000507354736},{"timestamp":1742409300000,"open":266.036,"high":266.067,"low":266.036,"close":266.047,"volume":0.48089998960494995},{"timestamp":1742409360000,"open":265.966,"high":265.997,"low":265.756,"close":265.756,"volume":1.409999966621399},{"timestamp":1742409420000,"open":265.757,"high":265.757,"low":265.677,"close":265.677,"volume":0.36000001430511475},{"timestamp":1742409480000,"open":265.637,"high":265.637,"low":265.167,"close":265.337,"volume":1.1708999872207642},{"timestamp":1742409540000,"open":265.447,"high":265.637,"low":265.336,"close":265.567,"volume":0.9609000086784363},{"timestamp":1742409600000,"open":265.447,"high":265.667,"low":265.446,"close":265.666,"volume":0.8417999744415283},{"timestamp":1742409660000,"open":265.666,"high":265.726,"low":265.666,"close":265.726,"volume":0.36090001463890076},{"timestamp":1742409720000,"open":265.666,"high":265.667,"low":265.446,"close":265.447,"volume":1.1399999856948853},{"timestamp":1742409780000,"open":265.467,"high":265.797,"low":265.466,"close":265.636,"volume":0.8417999744415283},{"timestamp":1742409840000,"open":265.737,"high":265.867,"low":265.736,"close":265.737,"volume":0.48179998993873596},{"timestamp":1742409900000,"open":265.787,"high":265.956,"low":265.736,"close":265.956,"volume":1.892699956893921},{"timestamp":1742409960000,"open":265.957,"high":265.957,"low":265.827,"close":265.827,"volume":0.33000001311302185},{"timestamp":1742410020000,"open":265.806,"high":265.806,"low":265.806,"close":265.806,"volume":0.23999999463558197},{"timestamp":1742410080000,"open":265.807,"high":265.997,"low":265.697,"close":265.997,"volume":1.0508999824523926},{"timestamp":1742410140000,"open":266.057,"high":266.057,"low":266.056,"close":266.056,"volume":0.47999998927116394},{"timestamp":1742410200000,"open":265.986,"high":265.986,"low":265.896,"close":265.917,"volume":0.6600000262260437},{"timestamp":1742410260000,"open":265.917,"high":265.917,"low":265.917,"close":265.917,"volume":0.47999998927116394},{"timestamp":1742410320000,"open":265.917,"high":265.977,"low":265.886,"close":265.886,"volume":0.7218000292778015},{"timestamp":1742410380000,"open":265.946,"high":266.137,"low":265.946,"close":266.007,"volume":1.1409000158309937},{"timestamp":1742410440000,"open":266.027,"high":266.036,"low":265.736,"close":265.736,"volume":1.1718000173568726},{"timestamp":1742410500000,"open":265.826,"high":265.897,"low":265.826,"close":265.846,"volume":0.9617999792098999},{"timestamp":1742410560000,"open":265.847,"high":265.847,"low":265.826,"close":265.826,"volume":1.440000057220459},{"timestamp":1742410620000,"open":265.816,"high":265.816,"low":265.677,"close":265.677,"volume":1.5917999744415283},{"timestamp":1742410680000,"open":265.717,"high":265.717,"low":265.476,"close":265.517,"volume":3.395400047302246},{"timestamp":1742410740000,"open":265.487,"high":265.637,"low":265.486,"close":265.546,"volume":1.0226999521255493},{"timestamp":1742410800000,"open":265.627,"high":265.627,"low":265.397,"close":265.446,"volume":1.0527000427246094},{"timestamp":1742410860000,"open":265.447,"high":265.447,"low":265.356,"close":265.356,"volume":0.44999998807907104},{"timestamp":1742410920000,"open":265.357,"high":265.357,"low":265.236,"close":265.246,"volume":0.8100000023841858},{"timestamp":1742410980000,"open":265.246,"high":265.447,"low":265.196,"close":265.376,"volume":2.9727001190185547},{"timestamp":1742411040000,"open":265.376,"high":265.547,"low":265.376,"close":265.547,"volume":1.4417999982833862},{"timestamp":1742411100000,"open":265.587,"high":265.817,"low":265.587,"close":265.777,"volume":1.4490000009536743},{"timestamp":1742411160000,"open":265.867,"high":265.876,"low":265.627,"close":265.717,"volume":1.8935999870300293},{"timestamp":1742411220000,"open":265.716,"high":265.846,"low":265.716,"close":265.846,"volume":1.4408999681472778},{"timestamp":1742411280000,"open":265.847,"high":265.867,"low":265.637,"close":265.637,"volume":1.5318000316619873},{"timestamp":1742411340000,"open":265.707,"high":265.737,"low":265.707,"close":265.737,"volume":0.6008999943733215},{"timestamp":1742411400000,"open":265.737,"high":265.796,"low":265.597,"close":265.777,"volume":1.4417999982833862},{"timestamp":1742411460000,"open":265.787,"high":265.787,"low":265.706,"close":265.706,"volume":0.36090001463890076},{"timestamp":1742411520000,"open":265.706,"high":265.707,"low":265.476,"close":265.586,"volume":1.080899953842163},{"timestamp":1742411580000,"open":265.477,"high":265.626,"low":265.446,"close":265.566,"volume":0.8108999729156494},{"timestamp":1742411640000,"open":265.577,"high":265.627,"low":265.577,"close":265.627,"volume":0.241799995303154},{"timestamp":1742411700000,"open":265.627,"high":265.627,"low":265.477,"close":265.477,"volume":1.1708999872207642},{"timestamp":1742411760000,"open":265.507,"high":265.507,"low":265.476,"close":265.476,"volume":0.570900022983551},{"timestamp":1742411820000,"open":265.437,"high":265.437,"low":265.256,"close":265.366,"volume":1.7117999792099},{"timestamp":1742411880000,"open":265.506,"high":265.767,"low":265.506,"close":265.586,"volume":1.8662999868392944},{"timestamp":1742411940000,"open":265.647,"high":265.737,"low":265.647,"close":265.686,"volume":0.9609000086784363},{"timestamp":1742412000000,"open":265.686,"high":265.737,"low":265.647,"close":265.656,"volume":0.8427000045776367},{"timestamp":1742412060000,"open":265.667,"high":265.667,"low":265.566,"close":265.577,"volume":1.111799955368042},{"timestamp":1742412120000,"open":265.576,"high":265.606,"low":265.576,"close":265.577,"volume":2.2509000301361084},{"timestamp":1742412180000,"open":265.616,"high":265.616,"low":265.506,"close":265.506,"volume":2.0999999046325684},{"timestamp":1742412240000,"open":265.507,"high":265.547,"low":265.436,"close":265.437,"volume":1.2609000205993652},{"timestamp":1742412300000,"open":265.436,"high":265.436,"low":265.287,"close":265.366,"volume":0.36090001463890076},{"timestamp":1742412360000,"open":265.306,"high":265.457,"low":265.226,"close":265.457,"volume":1.4717999696731567},{"timestamp":1742412420000,"open":265.456,"high":265.497,"low":265.307,"close":265.346,"volume":0.603600025177002},{"timestamp":1742412480000,"open":265.407,"high":265.496,"low":265.406,"close":265.496,"volume":0.8417999744415283},{"timestamp":1742412540000,"open":265.596,"high":265.796,"low":265.596,"close":265.597,"volume":1.7417999505996704},{"timestamp":1742412600000,"open":265.596,"high":266.027,"low":265.596,"close":265.986,"volume":2.0789999961853027},{"timestamp":1742412660000,"open":265.986,"high":266.007,"low":265.676,"close":265.796,"volume":1.0527000427246094},{"timestamp":1742412720000,"open":265.826,"high":265.856,"low":265.707,"close":265.796,"volume":0.7226999998092651},{"timestamp":1742412780000,"open":265.877,"high":265.927,"low":265.847,"close":265.847,"volume":0.48179998993873596},{"timestamp":1742412840000,"open":265.857,"high":266.167,"low":265.857,"close":266.106,"volume":1.3253999948501587},{"timestamp":1742412900000,"open":266.117,"high":266.177,"low":265.977,"close":265.977,"volume":0.8435999751091003},{"timestamp":1742412960000,"open":266.016,"high":266.017,"low":265.806,"close":265.946,"volume":2.160900115966797},{"timestamp":1742413020000,"open":265.957,"high":265.986,"low":265.946,"close":265.986,"volume":0.603600025177002},{"timestamp":1742413080000,"open":266.047,"high":266.097,"low":265.856,"close":265.937,"volume":1.6545000076293945},{"timestamp":1742413140000,"open":265.937,"high":265.947,"low":265.716,"close":265.787,"volume":2.642699956893921},{"timestamp":1742413200000,"open":265.796,"high":265.827,"low":265.796,"close":265.817,"volume":0.6008999943733215},{"timestamp":1742413260000,"open":265.826,"high":265.976,"low":265.796,"close":265.796,"volume":2.0136001110076904},{"timestamp":1742413320000,"open":265.786,"high":265.816,"low":265.647,"close":265.697,"volume":1.7409000396728516},{"timestamp":1742413380000,"open":265.706,"high":265.826,"low":265.626,"close":265.626,"volume":0.9609000086784363},{"timestamp":1742413440000,"open":265.626,"high":265.756,"low":265.626,"close":265.707,"volume":1.2027000188827515},{"timestamp":1742413500000,"open":265.716,"high":265.997,"low":265.716,"close":265.897,"volume":1.534500002861023},{"timestamp":1742413560000,"open":265.897,"high":265.897,"low":265.766,"close":265.817,"volume":1.409999966621399},{"timestamp":1742413620000,"open":265.776,"high":265.886,"low":265.717,"close":265.886,"volume":1.801800012588501},{"timestamp":1742413680000,"open":265.896,"high":266.167,"low":265.876,"close":266.096,"volume":1.2918000221252441},{"timestamp":1742413740000,"open":266.017,"high":266.017,"low":265.716,"close":265.716,"volume":2.400899887084961},{"timestamp":1742413800000,"open":265.716,"high":265.716,"low":264.777,"close":265.536,"volume":4.813499927520752},{"timestamp":1742413860000,"open":265.497,"high":265.547,"low":265.336,"close":265.436,"volume":2.8545000553131104},{"timestamp":1742413920000,"open":265.437,"high":265.696,"low":265.437,"close":265.537,"volume":1.6854000091552734},{"timestamp":1742413980000,"open":265.517,"high":265.646,"low":265.516,"close":265.616,"volume":1.440000057220459},{"timestamp":1742414040000,"open":265.616,"high":265.616,"low":264.767,"close":265.307,"volume":3.6380999088287354},{"timestamp":1742414100000,"open":265.262,"high":265.437,"low":264.857,"close":265.207,"volume":2.2298998832702637},{"timestamp":1742414160000,"open":265.206,"high":265.397,"low":265.206,"close":265.357,"volume":3.095400094985962},{"timestamp":1742414220000,"open":265.357,"high":265.357,"low":265.206,"close":265.227,"volume":3.963599920272827},{"timestamp":1742414280000,"open":265.227,"high":265.267,"low":265.096,"close":265.176,"volume":3.304500102996826},{"timestamp":1742414340000,"open":265.176,"high":265.537,"low":265.037,"close":265.287,"volume":7.5843000411987305}]