[{"timestamp":1742391000000,"open":267.512,"high":267.512,"low":266.992,"close":267.512,"volume":0.07919999957084656},{"timestamp":1742391060000,"open":267.512,"high":267.512,"low":266.992,"close":266.992,"volume":0.03539999946951866},{"timestamp":1742391120000,"open":266.992,"high":267.542,"low":266.992,"close":267.542,"volume":0.14100000262260437},{"timestamp":1742391180000,"open":267.542,"high":269.102,"low":267.542,"close":269.102,"volume":0.15839999914169312},{"timestamp":1742391240000,"open":269.112,"high":269.462,"low":268.482,"close":268.482,"volume":0.1451999992132187},{"timestamp":1742391360000,"open":268.482,"high":268.482,"low":268.482,"close":268.482,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":268.482,"high":268.482,"low":268.482,"close":268.482,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":268.482,"high":268.612,"low":268.482,"close":268.612,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":268.662,"high":268.662,"low":268.482,"close":268.482,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":268.282,"high":268.442,"low":268.282,"close":268.442,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":268.452,"high":268.632,"low":268.452,"close":268.532,"volume":0.11879999935626984},{"timestamp":1742391780000,"open":268.532,"high":268.532,"low":268.532,"close":268.532,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":268.282,"high":268.282,"low":268.282,"close":268.282,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":267.522,"high":267.522,"low":267.522,"close":267.522,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":267.522,"high":268.132,"low":267.522,"close":268.132,"volume":0.13199999928474426},{"timestamp":1742392020000,"open":268.132,"high":268.362,"low":268.132,"close":268.362,"volume":0.07919999957084656},{"timestamp":1742392080000,"open":268.362,"high":268.682,"low":268.362,"close":268.482,"volume":0.09239999949932098},{"timestamp":1742392140000,"open":268.542,"high":268.542,"low":268.482,"close":268.482,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":268.532,"high":268.532,"low":268.132,"close":268.452,"volume":0.13199999928474426},{"timestamp":1742392260000,"open":268.452,"high":268.542,"low":268.452,"close":268.472,"volume":0.10559999942779541},{"timestamp":1742392320000,"open":268.452,"high":268.482,"low":267.742,"close":267.742,"volume":0.13199999928474426},{"timestamp":1742392380000,"open":267.742,"high":267.742,"low":267.742,"close":267.742,"volume":0.052799999713897705},{"timestamp":1742392440000,"open":268.142,"high":268.422,"low":268.142,"close":268.322,"volume":0.10559999942779541},{"timestamp":1742392500000,"open":268.272,"high":268.272,"low":267.742,"close":268.242,"volume":0.07500000298023224},{"timestamp":1742392560000,"open":267.892,"high":267.892,"low":267.742,"close":267.742,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":267.742,"high":267.742,"low":267.742,"close":267.742,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":267.542,"high":267.542,"low":267.542,"close":267.542,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":268.102,"high":268.322,"low":268.102,"close":268.322,"volume":0.09239999949932098},{"timestamp":1742392800000,"open":268.322,"high":268.412,"low":268.322,"close":268.412,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":268.572,"high":268.572,"low":268.262,"close":268.262,"volume":0.1103999987244606},{"timestamp":1742393040000,"open":268.262,"high":268.262,"low":267.732,"close":267.732,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":267.912,"high":268.452,"low":267.732,"close":268.302,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":268.302,"high":268.302,"low":268.102,"close":268.102,"volume":0.08399999886751175},{"timestamp":1742393220000,"open":268.102,"high":268.112,"low":267.732,"close":268.112,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":268.112,"high":268.112,"low":268.112,"close":268.112,"volume":0.013199999928474426},{"timestamp":1742393400000,"open":268.122,"high":268.302,"low":268.122,"close":268.302,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":268.392,"high":268.392,"low":268.392,"close":268.392,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":268.122,"high":268.122,"low":267.802,"close":267.802,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":267.802,"high":268.072,"low":267.802,"close":267.812,"volume":0.11879999935626984},{"timestamp":1742393700000,"open":268.072,"high":268.092,"low":268.072,"close":268.092,"volume":0.026399999856948853},{"timestamp":1742393820000,"open":268.112,"high":268.112,"low":268.112,"close":268.112,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":268.112,"high":268.112,"low":268.112,"close":268.112,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":268.112,"high":268.112,"low":268.092,"close":268.092,"volume":0.03959999978542328},{"timestamp":1742394060000,"open":268.142,"high":268.372,"low":268.142,"close":268.272,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":268.272,"high":268.272,"low":268.222,"close":268.222,"volume":0.07919999957084656},{"timestamp":1742394180000,"open":268.222,"high":268.562,"low":268.222,"close":268.382,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":268.562,"high":268.562,"low":268.562,"close":268.562,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":268.562,"high":268.682,"low":268.562,"close":268.682,"volume":0.07919999957084656},{"timestamp":1742394420000,"open":268.682,"high":268.682,"low":268.682,"close":268.682,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":268.562,"high":268.562,"low":268.522,"close":268.522,"volume":0.07919999957084656},{"timestamp":1742394660000,"open":268.522,"high":268.782,"low":268.522,"close":268.542,"volume":0.09239999949932098},{"timestamp":1742394720000,"open":268.552,"high":268.552,"low":268.542,"close":268.542,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":268.542,"high":268.542,"low":268.542,"close":268.542,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":268.542,"high":268.542,"low":268.522,"close":268.522,"volume":0.07919999957084656},{"timestamp":1742394900000,"open":268.542,"high":268.542,"low":268.542,"close":268.542,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":268.542,"high":268.542,"low":268.522,"close":268.522,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":268.522,"high":268.522,"low":268.232,"close":268.232,"volume":0.10140000283718109},{"timestamp":1742395080000,"open":268.232,"high":268.312,"low":268.232,"close":268.312,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":268.312,"high":268.312,"low":268.092,"close":268.092,"volume":0.09239999949932098},{"timestamp":1742395200000,"open":268.092,"high":268.092,"low":268.092,"close":268.092,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":268.092,"high":268.102,"low":268.092,"close":268.102,"volume":0.052799999713897705},{"timestamp":1742395320000,"open":268.102,"high":268.122,"low":268.102,"close":268.102,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":268.102,"high":268.302,"low":268.102,"close":268.172,"volume":0.08820000290870667},{"timestamp":1742395440000,"open":268.172,"high":268.172,"low":268.092,"close":268.092,"volume":0.09719999879598618},{"timestamp":1742395500000,"open":268.192,"high":268.192,"low":268.092,"close":268.092,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":268.092,"high":268.092,"low":268.092,"close":268.092,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":268.092,"high":268.112,"low":268.092,"close":268.112,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":268.252,"high":268.382,"low":268.202,"close":268.202,"volume":0.06599999964237213},{"timestamp":1742395740000,"open":268.202,"high":268.452,"low":268.202,"close":268.422,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":268.422,"high":268.502,"low":268.422,"close":268.442,"volume":0.10559999942779541},{"timestamp":1742395860000,"open":268.442,"high":268.442,"low":268.442,"close":268.442,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":268.442,"high":268.442,"low":268.232,"close":268.282,"volume":0.11460000276565552},{"timestamp":1742395980000,"open":268.372,"high":268.502,"low":268.372,"close":268.392,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":268.392,"high":268.392,"low":268.232,"close":268.282,"volume":0.12780000269412994},{"timestamp":1742396100000,"open":268.272,"high":268.422,"low":268.272,"close":268.422,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":268.552,"high":268.552,"low":268.352,"close":268.352,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":268.512,"high":268.562,"low":268.352,"close":268.562,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":268.572,"high":268.572,"low":268.572,"close":268.572,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":268.582,"high":268.822,"low":268.582,"close":268.652,"volume":0.06599999964237213},{"timestamp":1742396520000,"open":268.652,"high":268.762,"low":268.652,"close":268.762,"volume":0.07919999957084656},{"timestamp":1742396580000,"open":268.682,"high":268.822,"low":268.682,"close":268.822,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":268.822,"high":268.822,"low":268.682,"close":268.682,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":268.662,"high":268.662,"low":268.602,"close":268.602,"volume":0.10559999942779541},{"timestamp":1742396760000,"open":268.582,"high":268.582,"low":268.582,"close":268.582,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":268.542,"high":268.542,"low":268.402,"close":268.402,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":268.372,"high":268.372,"low":268.272,"close":268.272,"volume":0.10559999942779541},{"timestamp":1742397000000,"open":268.312,"high":268.492,"low":268.312,"close":268.432,"volume":0.061799999326467514},{"timestamp":1742397120000,"open":268.342,"high":268.342,"low":268.342,"close":268.342,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":268.622,"high":268.622,"low":268.622,"close":268.622,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":268.615,"high":268.615,"low":268.332,"close":268.332,"volume":0.03539999946951866},{"timestamp":1742397360000,"open":268.322,"high":268.322,"low":268.252,"close":268.252,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":268.262,"high":268.272,"low":268.262,"close":268.272,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":268.272,"high":268.302,"low":268.272,"close":268.302,"volume":0.052799999713897705},{"timestamp":1742397540000,"open":268.302,"high":268.482,"low":268.302,"close":268.482,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":268.332,"high":268.332,"low":268.332,"close":268.332,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":268.332,"high":268.552,"low":268.332,"close":268.472,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":268.472,"high":268.472,"low":268.332,"close":268.472,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":268.472,"high":268.472,"low":268.232,"close":268.292,"volume":0.10140000283718109},{"timestamp":1742397840000,"open":268.232,"high":268.302,"low":268.232,"close":268.302,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":268.282,"high":268.282,"low":268.112,"close":268.112,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":268.182,"high":268.182,"low":268.182,"close":268.182,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":268.182,"high":268.192,"low":268.182,"close":268.192,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":268.192,"high":268.312,"low":268.192,"close":268.312,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":268.322,"high":268.632,"low":268.322,"close":268.472,"volume":0.09239999949932098},{"timestamp":1742398320000,"open":268.472,"high":268.472,"low":268.472,"close":268.472,"volume":0.09239999949932098},{"timestamp":1742398380000,"open":268.472,"high":268.562,"low":268.472,"close":268.472,"volume":0.04859999939799309},{"timestamp":1742398440000,"open":268.472,"high":268.552,"low":268.472,"close":268.552,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":268.572,"high":268.572,"low":268.172,"close":268.172,"volume":0.12780000269412994},{"timestamp":1742398560000,"open":268.112,"high":268.232,"low":268.112,"close":268.232,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":268.252,"high":268.252,"low":268.252,"close":268.252,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":268.252,"high":268.342,"low":268.252,"close":268.342,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":268.222,"high":268.392,"low":268.222,"close":268.392,"volume":0.10559999942779541},{"timestamp":1742398920000,"open":268.402,"high":268.402,"low":268.402,"close":268.402,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":268.382,"high":268.412,"low":268.382,"close":268.412,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":268.352,"high":268.352,"low":268.122,"close":268.272,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":268.272,"high":268.272,"low":268.272,"close":268.272,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":268.272,"high":268.272,"low":268.122,"close":268.152,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":268.152,"high":268.252,"low":268.152,"close":268.252,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":268.252,"high":268.252,"low":268.162,"close":268.162,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":268.352,"high":268.352,"low":268.292,"close":268.292,"volume":0.052799999713897705},{"timestamp":1742399400000,"open":268.292,"high":268.302,"low":268.292,"close":268.302,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":268.302,"high":268.302,"low":268.302,"close":268.302,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":268.302,"high":268.452,"low":268.302,"close":268.392,"volume":0.07919999957084656},{"timestamp":1742399580000,"open":268.552,"high":268.552,"low":268.512,"close":268.512,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":268.522,"high":268.522,"low":268.522,"close":268.522,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":268.532,"high":268.532,"low":268.432,"close":268.432,"volume":0.07079999893903732},{"timestamp":1742399760000,"open":268.432,"high":268.432,"low":268.152,"close":268.392,"volume":0.08820000290870667},{"timestamp":1742399820000,"open":268.402,"high":268.402,"low":268.402,"close":268.402,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":268.402,"high":268.402,"low":268.402,"close":268.402,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":268.532,"high":268.532,"low":268.472,"close":268.472,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":268.472,"high":268.602,"low":268.472,"close":268.562,"volume":0.07500000298023224},{"timestamp":1742400060000,"open":268.572,"high":268.582,"low":268.572,"close":268.582,"volume":0.06599999964237213},{"timestamp":1742400120000,"open":268.652,"high":268.662,"low":268.652,"close":268.662,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":268.722,"high":268.722,"low":268.672,"close":268.672,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":268.602,"high":268.652,"low":268.602,"close":268.602,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":268.602,"high":268.602,"low":268.552,"close":268.582,"volume":0.19380000233650208},{"timestamp":1742400420000,"open":268.582,"high":268.582,"low":268.582,"close":268.582,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":268.582,"high":268.582,"low":268.412,"close":268.472,"volume":0.1103999987244606},{"timestamp":1742400540000,"open":268.412,"high":268.412,"low":268.242,"close":268.242,"volume":0.06599999964237213},{"timestamp":1742400600000,"open":268.242,"high":268.442,"low":268.242,"close":268.362,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":268.362,"high":268.362,"low":268.362,"close":268.362,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":268.362,"high":268.362,"low":268.202,"close":268.242,"volume":0.09719999879598618},{"timestamp":1742400780000,"open":268.242,"high":268.242,"low":268.132,"close":268.132,"volume":0.061799999326467514},{"timestamp":1742400840000,"open":268.132,"high":268.132,"low":268.132,"close":268.132,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":268.132,"high":268.222,"low":268.132,"close":268.222,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":268.132,"high":268.222,"low":268.132,"close":268.222,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":268.222,"high":268.222,"low":268.222,"close":268.222,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":268.302,"high":268.372,"low":268.302,"close":268.302,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":268.302,"high":268.302,"low":268.302,"close":268.302,"volume":0.026399999856948853},{"timestamp":1742401260000,"open":268.332,"high":268.392,"low":268.332,"close":268.332,"volume":0.06599999964237213},{"timestamp":1742401320000,"open":268.332,"high":268.332,"low":268.332,"close":268.332,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":268.332,"high":268.342,"low":268.332,"close":268.342,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":268.342,"high":268.482,"low":268.342,"close":268.482,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":268.582,"high":268.622,"low":268.542,"close":268.622,"volume":0.10559999942779541},{"timestamp":1742401560000,"open":268.642,"high":268.672,"low":268.562,"close":268.562,"volume":0.07919999957084656},{"timestamp":1742401620000,"open":268.452,"high":268.482,"low":268.452,"close":268.482,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":268.482,"high":268.482,"low":268.482,"close":268.482,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":268.572,"high":268.572,"low":268.512,"close":268.512,"volume":0.07919999957084656},{"timestamp":1742401860000,"open":268.512,"high":268.512,"low":268.512,"close":268.512,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":268.512,"high":268.512,"low":268.512,"close":268.512,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":268.512,"high":268.512,"low":268.512,"close":268.512,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":268.512,"high":268.572,"low":268.482,"close":268.572,"volume":0.12780000269412994},{"timestamp":1742402100000,"open":268.572,"high":268.572,"low":268.572,"close":268.572,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":268.572,"high":268.572,"low":268.462,"close":268.492,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":268.492,"high":268.492,"low":268.492,"close":268.492,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":268.492,"high":268.512,"low":268.492,"close":268.492,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":268.492,"high":268.492,"low":268.492,"close":268.492,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":268.492,"high":268.562,"low":268.492,"close":268.532,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":268.532,"high":268.532,"low":268.532,"close":268.532,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":268.532,"high":268.532,"low":268.532,"close":268.532,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":268.532,"high":268.532,"low":268.532,"close":268.532,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":268.532,"high":268.532,"low":268.512,"close":268.512,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":268.512,"high":268.512,"low":268.442,"close":268.512,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":268.512,"high":268.512,"low":268.352,"close":268.452,"volume":0.2508000135421753},{"timestamp":1742402940000,"open":268.452,"high":268.452,"low":268.452,"close":268.452,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":268.452,"high":268.462,"low":268.442,"close":268.462,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":268.462,"high":268.472,"low":268.462,"close":268.472,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":268.482,"high":268.482,"low":268.482,"close":268.482,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":268.482,"high":268.58,"low":268.482,"close":268.502,"volume":0.10140000283718109},{"timestamp":1742403300000,"open":268.482,"high":268.482,"low":268.422,"close":268.422,"volume":0.10140000283718109},{"timestamp":1742403360000,"open":268.422,"high":268.422,"low":268.282,"close":268.282,"volume":0.14100000262260437},{"timestamp":1742403420000,"open":268.282,"high":268.282,"low":268.102,"close":268.132,"volume":0.10140000283718109},{"timestamp":1742403480000,"open":268.132,"high":268.172,"low":268.132,"close":268.172,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":268.172,"high":268.172,"low":267.922,"close":267.952,"volume":0.08820000290870667},{"timestamp":1742403600000,"open":267.952,"high":268.072,"low":267.952,"close":268.032,"volume":0.09239999949932098},{"timestamp":1742403660000,"open":267.992,"high":267.992,"low":267.992,"close":267.992,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":267.772,"high":267.852,"low":267.532,"close":267.852,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":267.582,"high":267.722,"low":267.582,"close":267.722,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":267.722,"high":267.722,"low":267.722,"close":267.722,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":267.722,"high":267.722,"low":267.602,"close":267.602,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":267.602,"high":267.602,"low":267.582,"close":267.582,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":267.522,"high":267.522,"low":267.522,"close":267.522,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":267.522,"high":267.542,"low":267.522,"close":267.522,"volume":0.09239999949932098},{"timestamp":1742404200000,"open":267.542,"high":267.602,"low":267.542,"close":267.602,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":267.722,"high":267.752,"low":267.722,"close":267.752,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":267.862,"high":267.872,"low":267.762,"close":267.872,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":267.872,"high":267.912,"low":267.872,"close":267.912,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":267.872,"high":267.922,"low":267.872,"close":267.872,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":267.932,"high":267.932,"low":267.932,"close":267.932,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":267.872,"high":267.952,"low":267.872,"close":267.872,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":267.902,"high":267.902,"low":267.902,"close":267.902,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":267.992,"high":267.992,"low":267.992,"close":267.992,"volume":0.052799999713897705},{"timestamp":1742404800000,"open":267.912,"high":267.912,"low":267.912,"close":267.912,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":267.912,"high":267.932,"low":267.912,"close":267.932,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":267.992,"high":267.992,"low":267.932,"close":267.932,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":267.932,"high":267.932,"low":267.812,"close":267.812,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":267.662,"high":267.662,"low":267.212,"close":267.212,"volume":0.18479999899864197},{"timestamp":1742405160000,"open":267.302,"high":267.302,"low":267.212,"close":267.232,"volume":0.12780000269412994},{"timestamp":1742405220000,"open":267.222,"high":267.232,"low":267.222,"close":267.232,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":267.222,"high":267.272,"low":267.222,"close":267.222,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":267.222,"high":267.332,"low":267.222,"close":267.332,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":267.272,"high":267.382,"low":267.272,"close":267.292,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":267.332,"high":267.402,"low":267.292,"close":267.292,"volume":0.07919999957084656},{"timestamp":1742405640000,"open":267.292,"high":267.292,"low":267.102,"close":267.162,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":267.162,"high":267.302,"low":267.162,"close":267.292,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":267.242,"high":267.402,"low":267.242,"close":267.292,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":267.512,"high":267.512,"low":267.412,"close":267.412,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":267.462,"high":267.462,"low":267.412,"close":267.412,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":267.412,"high":267.412,"low":267.352,"close":267.352,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":267.352,"high":267.352,"low":267.172,"close":267.172,"volume":0.09239999949932098},{"timestamp":1742406120000,"open":267.172,"high":267.172,"low":266.812,"close":266.902,"volume":0.1451999992132187},{"timestamp":1742406180000,"open":267.002,"high":267.002,"low":266.932,"close":266.932,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":266.932,"high":266.932,"low":266.892,"close":266.902,"volume":0.03539999946951866},{"timestamp":1742406300000,"open":266.902,"high":266.902,"low":266.722,"close":266.722,"volume":0.10140000283718109},{"timestamp":1742406360000,"open":266.722,"high":266.722,"low":266.652,"close":266.652,"volume":0.08399999886751175},{"timestamp":1742406420000,"open":266.652,"high":266.652,"low":266.652,"close":266.652,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":266.652,"high":266.652,"low":266.502,"close":266.502,"volume":0.04439999908208847},{"timestamp":1742406540000,"open":266.522,"high":266.522,"low":266.522,"close":266.522,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":266.582,"high":266.582,"low":266.522,"close":266.522,"volume":0.022199999541044235},{"timestamp":1742406660000,"open":266.522,"high":266.602,"low":266.522,"close":266.602,"volume":0.10559999942779541},{"timestamp":1742406720000,"open":266.602,"high":266.602,"low":266.532,"close":266.532,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":266.532,"high":266.532,"low":266.532,"close":266.532,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":266.692,"high":266.872,"low":266.652,"close":266.732,"volume":0.10559999942779541},{"timestamp":1742407020000,"open":266.842,"high":266.972,"low":266.842,"close":266.972,"volume":0.07919999957084656},{"timestamp":1742407080000,"open":266.972,"high":266.982,"low":266.972,"close":266.972,"volume":0.052799999713897705},{"timestamp":1742407140000,"open":266.902,"high":266.962,"low":266.902,"close":266.962,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":266.962,"high":266.962,"low":265.812,"close":266.882,"volume":0.11879999935626984},{"timestamp":1742407260000,"open":266.882,"high":267.132,"low":266.882,"close":267.062,"volume":0.17159999907016754},{"timestamp":1742407320000,"open":267.062,"high":267.122,"low":267.062,"close":267.062,"volume":0.1451999992132187},{"timestamp":1742407380000,"open":267.072,"high":267.282,"low":267.072,"close":267.072,"volume":0.13199999928474426},{"timestamp":1742407440000,"open":267.072,"high":267.072,"low":267.072,"close":267.072,"volume":0.026399999856948853},{"timestamp":1742407500000,"open":267.072,"high":267.202,"low":267.072,"close":267.072,"volume":0.10559999942779541},{"timestamp":1742407560000,"open":267.162,"high":267.162,"low":267.072,"close":267.122,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":267.122,"high":267.302,"low":267.122,"close":267.302,"volume":0.11879999935626984},{"timestamp":1742407680000,"open":267.512,"high":267.512,"low":267.422,"close":267.422,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":267.442,"high":267.442,"low":267.442,"close":267.442,"volume":0.03959999978542328},{"timestamp":1742407800000,"open":267.442,"high":267.662,"low":267.442,"close":267.642,"volume":0.06599999964237213},{"timestamp":1742407860000,"open":267.642,"high":267.642,"low":267.642,"close":267.642,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":267.522,"high":267.672,"low":267.522,"close":267.672,"volume":0.10559999942779541},{"timestamp":1742407980000,"open":267.672,"high":267.672,"low":267.462,"close":267.522,"volume":0.11879999935626984},{"timestamp":1742408040000,"open":267.502,"high":267.522,"low":267.502,"close":267.502,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":267.502,"high":267.542,"low":267.502,"close":267.542,"volume":0.06599999964237213},{"timestamp":1742408160000,"open":267.542,"high":267.542,"low":267.402,"close":267.442,"volume":0.07500000298023224},{"timestamp":1742408220000,"open":267.442,"high":267.442,"low":267.402,"close":267.402,"volume":0.052799999713897705},{"timestamp":1742408280000,"open":267.402,"high":267.402,"low":267.352,"close":267.352,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":267.352,"high":267.522,"low":267.352,"close":267.522,"volume":0.04859999939799309},{"timestamp":1742408400000,"open":267.352,"high":267.352,"low":267.352,"close":267.352,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":267.332,"high":267.352,"low":267.332,"close":267.332,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":267.332,"high":267.332,"low":267.332,"close":267.332,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":267.342,"high":267.342,"low":267.272,"close":267.272,"volume":0.04439999908208847},{"timestamp":1742408640000,"open":267.332,"high":267.452,"low":267.332,"close":267.332,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":267.272,"high":267.272,"low":267.272,"close":267.272,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":267.272,"high":267.402,"low":267.272,"close":267.402,"volume":0.07919999957084656},{"timestamp":1742408820000,"open":267.402,"high":267.472,"low":267.262,"close":267.262,"volume":0.22439999878406525},{"timestamp":1742408880000,"open":267.142,"high":267.142,"low":266.932,"close":266.932,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":266.932,"high":266.932,"low":266.932,"close":266.932,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":266.992,"high":266.992,"low":266.992,"close":266.992,"volume":0.013199999928474426},{"timestamp":1742409060000,"open":267.052,"high":267.422,"low":267.052,"close":267.382,"volume":0.1542000025510788},{"timestamp":1742409120000,"open":267.382,"high":267.592,"low":267.382,"close":267.482,"volume":0.06599999964237213},{"timestamp":1742409180000,"open":267.422,"high":267.422,"low":267.152,"close":267.152,"volume":0.1242000013589859},{"timestamp":1742409240000,"open":267.052,"high":267.142,"low":267.042,"close":267.072,"volume":0.09239999949932098},{"timestamp":1742409300000,"open":267.222,"high":267.222,"low":267.222,"close":267.222,"volume":0.013199999928474426},{"timestamp":1742409360000,"open":267.332,"high":267.332,"low":267.282,"close":267.282,"volume":0.026399999856948853},{"timestamp":1742409420000,"open":267.212,"high":267.212,"low":267.212,"close":267.212,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":267.212,"high":267.212,"low":266.952,"close":266.952,"volume":0.09300000220537186},{"timestamp":1742409540000,"open":266.952,"high":266.952,"low":266.922,"close":266.922,"volume":0.11879999935626984},{"timestamp":1742409600000,"open":266.922,"high":266.992,"low":266.922,"close":266.992,"volume":0.07919999957084656},{"timestamp":1742409660000,"open":266.992,"high":267.272,"low":266.992,"close":267.272,"volume":0.11879999935626984},{"timestamp":1742409720000,"open":267.272,"high":267.272,"low":267.162,"close":267.162,"volume":0.10620000213384628},{"timestamp":1742409780000,"open":267.162,"high":267.162,"low":267.152,"close":267.152,"volume":0.052799999713897705},{"timestamp":1742409840000,"open":267.212,"high":267.472,"low":267.212,"close":267.312,"volume":0.11460000276565552},{"timestamp":1742409960000,"open":267.312,"high":267.312,"low":267.142,"close":267.142,"volume":0.1103999987244606},{"timestamp":1742410020000,"open":267.142,"high":267.142,"low":267.142,"close":267.142,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":267.142,"high":267.392,"low":267.142,"close":267.352,"volume":0.09239999949932098},{"timestamp":1742410140000,"open":267.372,"high":267.372,"low":267.372,"close":267.372,"volume":0.013199999928474426},{"timestamp":1742410200000,"open":267.412,"high":267.502,"low":267.412,"close":267.462,"volume":0.1451999992132187},{"timestamp":1742410260000,"open":267.412,"high":267.482,"low":267.352,"close":267.432,"volume":0.10559999942779541},{"timestamp":1742410320000,"open":267.352,"high":267.502,"low":267.352,"close":267.402,"volume":0.11460000276565552},{"timestamp":1742410380000,"open":267.402,"high":267.712,"low":267.402,"close":267.552,"volume":0.11879999935626984},{"timestamp":1742410440000,"open":267.552,"high":267.562,"low":267.462,"close":267.462,"volume":0.061799999326467514},{"timestamp":1742410500000,"open":267.462,"high":267.462,"low":267.462,"close":267.462,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":267.462,"high":267.462,"low":267.462,"close":267.462,"volume":0.013199999928474426},{"timestamp":1742410620000,"open":267.512,"high":267.512,"low":267.512,"close":267.512,"volume":0.026399999856948853},{"timestamp":1742410680000,"open":267.542,"high":267.552,"low":267.392,"close":267.422,"volume":0.20340000092983246},{"timestamp":1742410740000,"open":267.422,"high":267.552,"low":267.422,"close":267.552,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":267.552,"high":267.682,"low":267.552,"close":267.632,"volume":0.1542000025510788},{"timestamp":1742410860000,"open":267.652,"high":267.702,"low":267.422,"close":267.422,"volume":0.18060000240802765},{"timestamp":1742410920000,"open":267.482,"high":267.482,"low":267.422,"close":267.422,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":267.422,"high":267.522,"low":267.422,"close":267.522,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":267.522,"high":267.702,"low":267.432,"close":267.702,"volume":0.10559999942779541},{"timestamp":1742411100000,"open":267.702,"high":267.832,"low":267.702,"close":267.742,"volume":0.03959999978542328},{"timestamp":1742411160000,"open":267.792,"high":267.792,"low":267.742,"close":267.742,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":267.722,"high":267.792,"low":267.562,"close":267.672,"volume":0.17159999907016754},{"timestamp":1742411280000,"open":267.672,"high":267.672,"low":267.672,"close":267.672,"volume":0.013199999928474426},{"timestamp":1742411340000,"open":267.792,"high":268.182,"low":267.792,"close":268.012,"volume":0.22920000553131104},{"timestamp":1742411400000,"open":268.012,"high":268.202,"low":268.012,"close":268.132,"volume":0.06599999964237213},{"timestamp":1742411460000,"open":268.182,"high":268.182,"low":267.892,"close":267.892,"volume":0.07980000227689743},{"timestamp":1742411520000,"open":268.002,"high":268.002,"low":267.862,"close":267.932,"volume":0.13199999928474426},{"timestamp":1742411580000,"open":267.932,"high":267.932,"low":267.862,"close":267.932,"volume":0.07500000298023224},{"timestamp":1742411640000,"open":267.932,"high":268.032,"low":267.932,"close":268.032,"volume":0.03959999978542328},{"timestamp":1742411700000,"open":268.082,"high":268.322,"low":268.082,"close":268.322,"volume":0.10559999942779541},{"timestamp":1742411760000,"open":268.322,"high":268.432,"low":268.192,"close":268.192,"volume":0.1542000025510788},{"timestamp":1742411820000,"open":267.722,"high":268.022,"low":267.722,"close":267.882,"volume":0.08820000290870667},{"timestamp":1742411880000,"open":267.892,"high":268.202,"low":267.892,"close":268.102,"volume":0.13199999928474426},{"timestamp":1742411940000,"open":268.102,"high":268.102,"low":268.102,"close":268.102,"volume":0.013199999928474426},{"timestamp":1742412000000,"open":267.892,"high":268.052,"low":267.872,"close":267.872,"volume":0.1632000058889389},{"timestamp":1742412060000,"open":267.892,"high":267.892,"low":267.892,"close":267.892,"volume":0.013199999928474426},{"timestamp":1742412120000,"open":267.982,"high":267.982,"low":267.982,"close":267.982,"volume":0.013199999928474426},{"timestamp":1742412180000,"open":267.982,"high":267.982,"low":267.752,"close":267.752,"volume":0.07559999823570251},{"timestamp":1742412240000,"open":267.812,"high":267.922,"low":267.812,"close":267.892,"volume":0.09239999949932098},{"timestamp":1742412300000,"open":267.892,"high":267.892,"low":267.892,"close":267.892,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":267.892,"high":267.932,"low":267.812,"close":267.812,"volume":0.09239999949932098},{"timestamp":1742412420000,"open":267.812,"high":267.812,"low":267.592,"close":267.592,"volume":0.061799999326467514},{"timestamp":1742412480000,"open":267.602,"high":267.852,"low":267.602,"close":267.642,"volume":0.2117999941110611},{"timestamp":1742412540000,"open":267.612,"high":267.702,"low":267.572,"close":267.702,"volume":0.10559999942779541},{"timestamp":1742412600000,"open":267.772,"high":268.102,"low":267.772,"close":267.982,"volume":0.13079999387264252},{"timestamp":1742412660000,"open":267.892,"high":267.892,"low":267.822,"close":267.822,"volume":0.061799999326467514},{"timestamp":1742412720000,"open":267.652,"high":267.952,"low":267.652,"close":267.952,"volume":0.10559999942779541},{"timestamp":1742412780000,"open":267.952,"high":268.072,"low":267.872,"close":268.032,"volume":0.1103999987244606},{"timestamp":1742412840000,"open":268.042,"high":268.212,"low":268.042,"close":268.142,"volume":0.09239999949932098},{"timestamp":1742412900000,"open":268.142,"high":268.282,"low":268.032,"close":268.032,"volume":0.11879999935626984},{"timestamp":1742412960000,"open":267.962,"high":268.032,"low":267.942,"close":267.942,"volume":0.06599999964237213},{"timestamp":1742413020000,"open":267.942,"high":268.032,"low":267.942,"close":268.002,"volume":0.07919999957084656},{"timestamp":1742413080000,"open":268.012,"high":268.252,"low":268.012,"close":268.182,"volume":0.04859999939799309},{"timestamp":1742413140000,"open":268.162,"high":268.162,"low":267.882,"close":267.882,"volume":0.14100000262260437},{"timestamp":1742413200000,"open":267.882,"high":267.972,"low":267.882,"close":267.972,"volume":0.052799999713897705},{"timestamp":1742413260000,"open":267.972,"high":268.262,"low":267.972,"close":268.132,"volume":0.1979999989271164},{"timestamp":1742413320000,"open":268.212,"high":268.212,"low":268.112,"close":268.112,"volume":0.12780000269412994},{"timestamp":1742413380000,"open":268.112,"high":268.282,"low":268.112,"close":268.212,"volume":0.15839999914169312},{"timestamp":1742413440000,"open":268.212,"high":268.482,"low":268.212,"close":268.392,"volume":0.12780000269412994},{"timestamp":1742413500000,"open":268.502,"high":268.542,"low":268.502,"close":268.542,"volume":0.1103999987244606},{"timestamp":1742413560000,"open":268.542,"high":268.552,"low":268.452,"close":268.452,"volume":0.11940000206232071},{"timestamp":1742413620000,"open":268.502,"high":268.662,"low":268.402,"close":268.662,"volume":0.19380000233650208},{"timestamp":1742413680000,"open":268.662,"high":268.662,"low":268.502,"close":268.562,"volume":0.1632000058889389},{"timestamp":1742413740000,"open":268.552,"high":268.552,"low":268.352,"close":268.482,"volume":0.1542000025510788},{"timestamp":1742413800000,"open":268.462,"high":268.532,"low":268.072,"close":268.072,"volume":0.26100000739097595},{"timestamp":1742413860000,"open":268.082,"high":268.112,"low":267.782,"close":267.992,"volume":0.22499999403953552},{"timestamp":1742413920000,"open":268.022,"high":268.032,"low":268.022,"close":268.032,"volume":0.052799999713897705},{"timestamp":1742413980000,"open":268.022,"high":268.242,"low":268.022,"close":268.142,"volume":0.27720001339912415},{"timestamp":1742414040000,"open":268.112,"high":268.182,"low":268.062,"close":268.132,"volume":0.1632000058889389},{"timestamp":1742414100000,"open":268.112,"high":268.292,"low":268.012,"close":268.062,"volume":0.375},{"timestamp":1742414160000,"open":268.012,"high":268.302,"low":268.012,"close":268.182,"volume":0.22020000219345093},{"timestamp":1742414220000,"open":268.062,"high":268.232,"low":268.022,"close":268.132,"volume":0.24719999730587006},{"timestamp":1742414280000,"open":268.132,"high":268.202,"low":268.012,"close":268.042,"volume":0.1979999989271164},{"timestamp":1742414340000,"open":268.052,"high":268.052,"low":267.782,"close":267.922,"volume":0.42899999022483826}]