[{"timestamp":1742391000000,"open":259.224,"high":259.574,"low":258.614,"close":259.574,"volume":0.05400000140070915},{"timestamp":1742391120000,"open":261.114,"high":261.114,"low":259.864,"close":260.584,"volume":0.15839999914169312},{"timestamp":1742391180000,"open":261.404,"high":262.774,"low":259.864,"close":260.954,"volume":0.22020000219345093},{"timestamp":1742391240000,"open":260.954,"high":262.734,"low":260.754,"close":262.334,"volume":0.17159999907016754},{"timestamp":1742391300000,"open":261.404,"high":263.554,"low":261.404,"close":261.724,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":261.724,"high":261.724,"low":261.134,"close":261.134,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":261.134,"high":261.134,"low":261.134,"close":261.134,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":261.134,"high":262.174,"low":261.134,"close":262.174,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":262.174,"high":262.174,"low":260.264,"close":260.354,"volume":0.06599999964237213},{"timestamp":1742391780000,"open":260.844,"high":261.094,"low":260.514,"close":261.094,"volume":0.03539999946951866},{"timestamp":1742391840000,"open":261.094,"high":261.534,"low":261.094,"close":261.094,"volume":0.06599999964237213},{"timestamp":1742391900000,"open":261.094,"high":261.374,"low":260.514,"close":261.374,"volume":0.07919999957084656},{"timestamp":1742391960000,"open":261.374,"high":261.624,"low":261.374,"close":261.624,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":261.884,"high":262.644,"low":261.884,"close":262.644,"volume":0.06599999964237213},{"timestamp":1742392080000,"open":262.984,"high":263.204,"low":262.424,"close":262.424,"volume":0.07500000298023224},{"timestamp":1742392140000,"open":262.424,"high":262.424,"low":262.424,"close":262.424,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":262.424,"high":262.424,"low":262.424,"close":262.424,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":262.424,"high":262.424,"low":262.424,"close":262.424,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":262.424,"high":262.424,"low":262.424,"close":262.424,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":262.424,"high":262.424,"low":262.424,"close":262.424,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":262.424,"high":262.424,"low":262.424,"close":262.424,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":262.484,"high":262.484,"low":262.484,"close":262.484,"volume":0.06599999964237213},{"timestamp":1742392680000,"open":262.484,"high":262.484,"low":261.774,"close":261.774,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":262.274,"high":262.274,"low":261.774,"close":261.774,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":261.774,"high":261.774,"low":261.774,"close":261.774,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":261.784,"high":261.784,"low":261.784,"close":261.784,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":261.784,"high":261.784,"low":261.774,"close":261.774,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":261.774,"high":261.774,"low":261.774,"close":261.774,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":261.354,"high":261.464,"low":261.084,"close":261.354,"volume":0.07919999957084656},{"timestamp":1742393280000,"open":261.354,"high":261.354,"low":261.354,"close":261.354,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":261.354,"high":261.354,"low":261.354,"close":261.354,"volume":0.026399999856948853},{"timestamp":1742393400000,"open":261.214,"high":261.244,"low":261.214,"close":261.244,"volume":0.06599999964237213},{"timestamp":1742393460000,"open":261.214,"high":261.214,"low":261.214,"close":261.214,"volume":0.013199999928474426},{"timestamp":1742393520000,"open":261.224,"high":261.224,"low":261.224,"close":261.224,"volume":0.0008999999845400453},{"timestamp":1742393580000,"open":261.214,"high":261.214,"low":261.214,"close":261.214,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":261.394,"high":261.394,"low":261.394,"close":261.394,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":261.214,"high":261.394,"low":261.214,"close":261.394,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":261.394,"high":261.614,"low":261.234,"close":261.234,"volume":0.07500000298023224},{"timestamp":1742393820000,"open":261.234,"high":261.414,"low":261.234,"close":261.374,"volume":0.3977999985218048},{"timestamp":1742393880000,"open":261.404,"high":261.404,"low":261.404,"close":261.404,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":261.374,"high":261.494,"low":261.374,"close":261.494,"volume":0.052799999713897705},{"timestamp":1742394000000,"open":261.494,"high":261.494,"low":261.364,"close":261.364,"volume":0.08820000290870667},{"timestamp":1742394060000,"open":261.364,"high":261.364,"low":261.364,"close":261.364,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":261.684,"high":261.684,"low":261.364,"close":261.364,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":261.364,"high":262.124,"low":261.364,"close":262.034,"volume":0.053700000047683716},{"timestamp":1742394240000,"open":262.114,"high":262.134,"low":262.114,"close":262.114,"volume":0.04050000011920929},{"timestamp":1742394360000,"open":262.114,"high":262.114,"low":262.114,"close":262.114,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":262.114,"high":262.114,"low":262.114,"close":262.114,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":261.154,"high":261.154,"low":261.044,"close":261.044,"volume":0.061799999326467514},{"timestamp":1742394660000,"open":261.244,"high":261.314,"low":261.244,"close":261.314,"volume":0.014100000262260437},{"timestamp":1742394720000,"open":261.614,"high":261.934,"low":261.614,"close":261.934,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":261.614,"high":261.614,"low":261.614,"close":261.614,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":261.614,"high":262.344,"low":261.614,"close":262.084,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":262.184,"high":262.184,"low":262.184,"close":262.184,"volume":0.07919999957084656},{"timestamp":1742395260000,"open":262.084,"high":262.084,"low":261.614,"close":261.614,"volume":0.03539999946951866},{"timestamp":1742395320000,"open":261.614,"high":261.614,"low":261.614,"close":261.614,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":261.654,"high":261.654,"low":261.654,"close":261.654,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":261.614,"high":261.614,"low":261.614,"close":261.614,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":261.314,"high":261.314,"low":261.314,"close":261.314,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":261.314,"high":261.314,"low":261.164,"close":261.164,"volume":0.052799999713897705},{"timestamp":1742395800000,"open":261.844,"high":261.844,"low":261.164,"close":261.164,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":261.164,"high":261.884,"low":261.164,"close":261.884,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":261.884,"high":261.884,"low":261.884,"close":261.884,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":261.884,"high":261.884,"low":261.884,"close":261.884,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":261.884,"high":261.884,"low":261.884,"close":261.884,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":261.994,"high":262.204,"low":261.964,"close":262.204,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":262.244,"high":262.244,"low":262.244,"close":262.244,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":262.344,"high":262.344,"low":262.344,"close":262.344,"volume":0.013199999928474426},{"timestamp":1742396460000,"open":262.344,"high":262.534,"low":262.344,"close":262.534,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":262.204,"high":262.204,"low":262.204,"close":262.204,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":261.914,"high":261.914,"low":261.914,"close":261.914,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":262.244,"high":262.244,"low":261.914,"close":261.914,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":262.624,"high":262.624,"low":262.624,"close":262.624,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":262.624,"high":262.624,"low":262.624,"close":262.624,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":262.714,"high":262.724,"low":262.714,"close":262.724,"volume":0.06689999997615814},{"timestamp":1742397240000,"open":262.724,"high":262.854,"low":262.724,"close":262.854,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":262.854,"high":262.854,"low":262.484,"close":262.484,"volume":0.022199999541044235},{"timestamp":1742397480000,"open":262.474,"high":262.474,"low":262.474,"close":262.474,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":262.264,"high":262.264,"low":262.264,"close":262.264,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":262.144,"high":262.144,"low":262.144,"close":262.144,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":262.204,"high":262.394,"low":261.704,"close":262.394,"volume":0.04859999939799309},{"timestamp":1742397900000,"open":262.394,"high":262.394,"low":262.394,"close":262.394,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":262.394,"high":262.394,"low":262.394,"close":262.394,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":262.244,"high":262.244,"low":262.244,"close":262.244,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":262.534,"high":262.624,"low":262.534,"close":262.534,"volume":0.07919999957084656},{"timestamp":1742398380000,"open":262.474,"high":262.474,"low":262.474,"close":262.474,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":262.474,"high":262.474,"low":262.474,"close":262.474,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":262.494,"high":262.494,"low":262.494,"close":262.494,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":262.494,"high":262.494,"low":262.494,"close":262.494,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":261.944,"high":261.944,"low":261.944,"close":261.944,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":262.624,"high":262.634,"low":262.624,"close":262.624,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":262.624,"high":262.814,"low":262.474,"close":262.504,"volume":0.11969999969005585},{"timestamp":1742399100000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":262.524,"high":262.524,"low":262.524,"close":262.524,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":262.604,"high":262.604,"low":262.434,"close":262.434,"volume":0.10559999942779541},{"timestamp":1742399400000,"open":262.794,"high":263.024,"low":262.794,"close":262.794,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":262.794,"high":262.794,"low":262.794,"close":262.794,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":262.794,"high":263.154,"low":262.794,"close":263.094,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":263.094,"high":263.114,"low":263.094,"close":263.114,"volume":0.03959999978542328},{"timestamp":1742399700000,"open":263.114,"high":263.114,"low":263.114,"close":263.114,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":263.114,"high":263.114,"low":263.024,"close":263.024,"volume":0.07919999957084656},{"timestamp":1742399820000,"open":263.024,"high":263.024,"low":263.024,"close":263.024,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":263.024,"high":263.024,"low":263.024,"close":263.024,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":263.024,"high":263.024,"low":263.024,"close":263.024,"volume":0.03959999978542328},{"timestamp":1742400240000,"open":263.084,"high":263.184,"low":263.084,"close":263.184,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":263.184,"high":263.184,"low":263.184,"close":263.184,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":263.184,"high":263.574,"low":263.184,"close":263.574,"volume":0.093299999833107},{"timestamp":1742400480000,"open":263.574,"high":263.574,"low":263.574,"close":263.574,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":263.574,"high":263.574,"low":263.484,"close":263.484,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":263.484,"high":263.484,"low":263.344,"close":263.344,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":263.344,"high":263.344,"low":263.184,"close":263.184,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":263.104,"high":263.104,"low":263.104,"close":263.104,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":263.104,"high":263.104,"low":263.104,"close":263.104,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":263.104,"high":263.224,"low":263.104,"close":263.224,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":263.104,"high":263.344,"low":263.104,"close":263.344,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":263.344,"high":263.344,"low":263.344,"close":263.344,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":263.344,"high":263.344,"low":263.344,"close":263.344,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":263.344,"high":263.344,"low":263.344,"close":263.344,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":263.354,"high":263.744,"low":263.354,"close":263.744,"volume":0.06599999964237213},{"timestamp":1742401440000,"open":263.694,"high":263.694,"low":263.574,"close":263.574,"volume":0.03959999978542328},{"timestamp":1742401500000,"open":263.574,"high":263.574,"low":263.574,"close":263.574,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":263.644,"high":263.644,"low":263.574,"close":263.644,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":263.654,"high":263.654,"low":263.654,"close":263.654,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":263.654,"high":263.654,"low":263.654,"close":263.654,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":263.644,"high":263.644,"low":263.574,"close":263.574,"volume":0.022199999541044235},{"timestamp":1742402160000,"open":263.574,"high":263.574,"low":263.574,"close":263.574,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":263.574,"high":263.584,"low":263.574,"close":263.584,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":263.584,"high":263.584,"low":263.584,"close":263.584,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":263.584,"high":263.584,"low":263.434,"close":263.434,"volume":0.04859999939799309},{"timestamp":1742402520000,"open":263.434,"high":263.434,"low":263.434,"close":263.434,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":263.464,"high":263.644,"low":263.454,"close":263.644,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":263.644,"high":263.644,"low":263.644,"close":263.644,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":263.654,"high":263.654,"low":263.654,"close":263.654,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":263.654,"high":263.654,"low":263.654,"close":263.654,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":263.654,"high":263.824,"low":263.654,"close":263.794,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":263.794,"high":263.794,"low":263.794,"close":263.794,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":263.794,"high":263.794,"low":263.504,"close":263.504,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":263.504,"high":263.504,"low":263.124,"close":263.144,"volume":0.07500000298023224},{"timestamp":1742403480000,"open":263.144,"high":263.144,"low":263.144,"close":263.144,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":263.144,"high":263.144,"low":263.124,"close":263.144,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":263.144,"high":263.144,"low":263.144,"close":263.144,"volume":0.06599999964237213},{"timestamp":1742403660000,"open":263.144,"high":263.144,"low":263.144,"close":263.144,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":263.144,"high":263.144,"low":263.104,"close":263.104,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":263.104,"high":263.104,"low":263.104,"close":263.104,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":263.104,"high":263.104,"low":263.104,"close":263.104,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":263.104,"high":263.104,"low":263.104,"close":263.104,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":263.104,"high":263.104,"low":262.974,"close":262.974,"volume":0.03539999946951866},{"timestamp":1742404020000,"open":262.974,"high":263.024,"low":262.974,"close":263.024,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":263.024,"high":263.024,"low":263.024,"close":263.024,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":263.024,"high":263.024,"low":263.024,"close":263.024,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":263.024,"high":263.024,"low":263.024,"close":263.024,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":263.024,"high":263.164,"low":263.024,"close":263.164,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":263.164,"high":263.234,"low":262.974,"close":262.974,"volume":0.08820000290870667},{"timestamp":1742404380000,"open":262.974,"high":262.974,"low":262.974,"close":262.974,"volume":0.013199999928474426},{"timestamp":1742404620000,"open":263.014,"high":263.034,"low":263.014,"close":263.034,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":263.014,"high":263.014,"low":263.014,"close":263.014,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":263.014,"high":263.014,"low":263.014,"close":263.014,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":263.204,"high":263.204,"low":263.104,"close":263.104,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":262.814,"high":262.814,"low":262.664,"close":262.664,"volume":0.15839999914169312},{"timestamp":1742405160000,"open":262.634,"high":262.634,"low":262.634,"close":262.634,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":262.644,"high":262.644,"low":262.634,"close":262.634,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":262.644,"high":262.644,"low":262.634,"close":262.634,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":262.634,"high":262.644,"low":262.634,"close":262.634,"volume":0.052799999713897705},{"timestamp":1742405400000,"open":262.634,"high":262.714,"low":262.634,"close":262.684,"volume":0.13199999928474426},{"timestamp":1742405460000,"open":262.684,"high":262.824,"low":262.684,"close":262.824,"volume":0.06780000030994415},{"timestamp":1742405580000,"open":262.824,"high":262.824,"low":262.824,"close":262.824,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":262.824,"high":263.024,"low":262.824,"close":263.024,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":262.924,"high":262.974,"low":262.924,"close":262.974,"volume":0.093299999833107},{"timestamp":1742405880000,"open":262.974,"high":263.294,"low":262.974,"close":263.184,"volume":0.11879999935626984},{"timestamp":1742405940000,"open":263.184,"high":263.184,"low":263.184,"close":263.184,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":263.184,"high":263.184,"low":263.184,"close":263.184,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":263.214,"high":263.214,"low":263.184,"close":263.184,"volume":0.027300000190734863},{"timestamp":1742406300000,"open":263.184,"high":263.184,"low":262.504,"close":262.504,"volume":0.15000000596046448},{"timestamp":1742406360000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.026399999856948853},{"timestamp":1742406480000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":262.444,"high":262.444,"low":262.424,"close":262.424,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":262.534,"high":262.674,"low":262.534,"close":262.534,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":262.534,"high":262.774,"low":262.534,"close":262.774,"volume":0.052799999713897705},{"timestamp":1742406900000,"open":262.774,"high":262.774,"low":262.774,"close":262.774,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":262.774,"high":262.774,"low":262.604,"close":262.604,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":262.534,"high":262.604,"low":262.534,"close":262.604,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":262.604,"high":262.604,"low":262.314,"close":262.414,"volume":0.061799999326467514},{"timestamp":1742407260000,"open":262.634,"high":262.634,"low":262.504,"close":262.624,"volume":0.15929999947547913},{"timestamp":1742407320000,"open":262.504,"high":262.854,"low":262.504,"close":262.854,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":262.854,"high":262.854,"low":262.624,"close":262.624,"volume":0.04859999939799309},{"timestamp":1742407440000,"open":262.624,"high":262.684,"low":262.504,"close":262.684,"volume":0.09239999949932098},{"timestamp":1742407500000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.013199999928474426},{"timestamp":1742407560000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":262.504,"high":262.504,"low":262.504,"close":262.504,"volume":0.026399999856948853},{"timestamp":1742407680000,"open":262.724,"high":262.774,"low":262.584,"close":262.604,"volume":0.0494999997317791},{"timestamp":1742407740000,"open":262.604,"high":262.604,"low":262.604,"close":262.604,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":262.604,"high":263.354,"low":262.604,"close":263.234,"volume":0.07919999957084656},{"timestamp":1742407860000,"open":263.264,"high":263.264,"low":263.234,"close":263.234,"volume":0.027300000190734863},{"timestamp":1742407980000,"open":263.234,"high":263.234,"low":263.004,"close":263.004,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":263.004,"high":263.004,"low":263.004,"close":263.004,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":263.014,"high":263.024,"low":263.014,"close":263.024,"volume":0.027300000190734863},{"timestamp":1742408220000,"open":263.014,"high":263.014,"low":263.014,"close":263.014,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":263.004,"high":263.004,"low":263.004,"close":263.004,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":263.004,"high":263.394,"low":263.004,"close":263.144,"volume":0.052799999713897705},{"timestamp":1742408460000,"open":263.164,"high":263.164,"low":263.164,"close":263.164,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":263.374,"high":263.374,"low":263.274,"close":263.274,"volume":0.03959999978542328},{"timestamp":1742408580000,"open":263.274,"high":263.374,"low":263.274,"close":263.374,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":263.274,"high":263.274,"low":263.274,"close":263.274,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":263.394,"high":263.394,"low":263.384,"close":263.384,"volume":0.014100000262260437},{"timestamp":1742408820000,"open":263.554,"high":263.554,"low":263.384,"close":263.384,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":263.384,"high":263.384,"low":263.194,"close":263.194,"volume":0.022199999541044235},{"timestamp":1742409000000,"open":263.224,"high":263.224,"low":263.224,"close":263.224,"volume":0.027300000190734863},{"timestamp":1742409060000,"open":263.224,"high":263.224,"low":263.224,"close":263.224,"volume":0.013199999928474426},{"timestamp":1742409120000,"open":263.974,"high":263.974,"low":263.764,"close":263.764,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":263.974,"high":263.974,"low":263.974,"close":263.974,"volume":0.013199999928474426},{"timestamp":1742409240000,"open":263.894,"high":263.904,"low":263.894,"close":263.904,"volume":0.06689999997615814},{"timestamp":1742409300000,"open":263.964,"high":264.174,"low":263.964,"close":264.174,"volume":0.014100000262260437},{"timestamp":1742409360000,"open":264.214,"high":264.214,"low":264.174,"close":264.174,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":264.174,"high":264.174,"low":263.774,"close":263.774,"volume":0.1103999987244606},{"timestamp":1742409540000,"open":263.774,"high":263.964,"low":263.764,"close":263.874,"volume":0.1103999987244606},{"timestamp":1742409600000,"open":263.764,"high":263.764,"low":263.764,"close":263.764,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":263.764,"high":264.004,"low":263.764,"close":264.004,"volume":0.052799999713897705},{"timestamp":1742409780000,"open":264.004,"high":264.004,"low":263.874,"close":263.874,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":264.174,"high":264.684,"low":263.874,"close":264.604,"volume":0.09239999949932098},{"timestamp":1742409960000,"open":264.184,"high":264.184,"low":264.184,"close":264.184,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":264.184,"high":264.604,"low":264.184,"close":264.604,"volume":0.026399999856948853},{"timestamp":1742410140000,"open":264.514,"high":264.514,"low":264.514,"close":264.514,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":264.524,"high":264.794,"low":264.524,"close":264.524,"volume":0.06689999997615814},{"timestamp":1742410380000,"open":264.524,"high":264.524,"low":264.524,"close":264.524,"volume":0.026399999856948853},{"timestamp":1742410440000,"open":264.524,"high":264.524,"low":264.524,"close":264.524,"volume":0.052799999713897705},{"timestamp":1742410560000,"open":264.524,"high":265.114,"low":264.524,"close":265.114,"volume":0.03959999978542328},{"timestamp":1742410620000,"open":265.114,"high":265.174,"low":265.114,"close":265.174,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":265.174,"high":265.174,"low":264.514,"close":264.774,"volume":0.07079999893903732},{"timestamp":1742410800000,"open":264.774,"high":264.774,"low":264.774,"close":264.774,"volume":0.03959999978542328},{"timestamp":1742410860000,"open":264.814,"high":264.814,"low":264.814,"close":264.814,"volume":0.026399999856948853},{"timestamp":1742410980000,"open":264.814,"high":264.814,"low":264.814,"close":264.814,"volume":0.013199999928474426},{"timestamp":1742411040000,"open":265.014,"high":265.104,"low":265.014,"close":265.104,"volume":0.06599999964237213},{"timestamp":1742411100000,"open":265.104,"high":265.104,"low":265.014,"close":265.104,"volume":0.06689999997615814},{"timestamp":1742411160000,"open":265.104,"high":265.104,"low":265.104,"close":265.104,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":265.104,"high":265.104,"low":265.104,"close":265.104,"volume":0.026399999856948853},{"timestamp":1742411280000,"open":265.234,"high":265.234,"low":264.804,"close":264.804,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":264.804,"high":265.064,"low":264.804,"close":265.064,"volume":0.08009999990463257},{"timestamp":1742411400000,"open":265.124,"high":265.274,"low":265.124,"close":265.274,"volume":0.0414000004529953},{"timestamp":1742411460000,"open":265.314,"high":265.314,"low":264.804,"close":264.804,"volume":0.0494999997317791},{"timestamp":1742411520000,"open":264.804,"high":264.804,"low":264.804,"close":264.804,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":264.944,"high":264.964,"low":264.944,"close":264.944,"volume":0.053700000047683716},{"timestamp":1742411700000,"open":264.804,"high":264.804,"low":264.804,"close":264.804,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":265.204,"high":265.204,"low":264.984,"close":264.984,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":264.804,"high":264.804,"low":264.804,"close":264.804,"volume":0.03959999978542328},{"timestamp":1742411940000,"open":264.804,"high":265.004,"low":264.804,"close":265.004,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":265.014,"high":265.014,"low":264.774,"close":264.774,"volume":0.10140000283718109},{"timestamp":1742412060000,"open":264.774,"high":264.774,"low":264.444,"close":264.444,"volume":0.026399999856948853},{"timestamp":1742412120000,"open":264.444,"high":264.444,"low":264.424,"close":264.424,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":264.424,"high":264.424,"low":264.424,"close":264.424,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":264.334,"high":264.334,"low":264.334,"close":264.334,"volume":0.11879999935626984},{"timestamp":1742412300000,"open":264.334,"high":264.334,"low":264.334,"close":264.334,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":264.334,"high":264.334,"low":264.334,"close":264.334,"volume":0.013199999928474426},{"timestamp":1742412420000,"open":264.334,"high":264.334,"low":264.064,"close":264.064,"volume":0.08399999886751175},{"timestamp":1742412480000,"open":264.064,"high":264.064,"low":263.884,"close":263.884,"volume":0.07079999893903732},{"timestamp":1742412540000,"open":263.884,"high":264.154,"low":263.884,"close":264.154,"volume":0.10559999942779541},{"timestamp":1742412600000,"open":264.154,"high":264.224,"low":264.154,"close":264.224,"volume":0.09239999949932098},{"timestamp":1742412660000,"open":264.154,"high":264.154,"low":264.154,"close":264.154,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":264.154,"high":264.804,"low":264.154,"close":264.804,"volume":0.052799999713897705},{"timestamp":1742412780000,"open":264.804,"high":264.804,"low":264.804,"close":264.804,"volume":0.03959999978542328},{"timestamp":1742412840000,"open":264.864,"high":264.864,"low":264.864,"close":264.864,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":264.864,"high":264.864,"low":264.494,"close":264.494,"volume":0.022199999541044235},{"timestamp":1742412960000,"open":264.704,"high":264.704,"low":264.704,"close":264.704,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":264.704,"high":264.954,"low":264.704,"close":264.954,"volume":0.06599999964237213},{"timestamp":1742413080000,"open":264.954,"high":264.954,"low":264.954,"close":264.954,"volume":0.013199999928474426},{"timestamp":1742413200000,"open":264.954,"high":264.954,"low":264.954,"close":264.954,"volume":0.013199999928474426},{"timestamp":1742413260000,"open":265.174,"high":265.254,"low":265.064,"close":265.064,"volume":0.09239999949932098},{"timestamp":1742413320000,"open":265.154,"high":265.274,"low":265.154,"close":265.274,"volume":0.014999999664723873},{"timestamp":1742413380000,"open":265.294,"high":265.334,"low":265.294,"close":265.334,"volume":0.04050000011920929},{"timestamp":1742413440000,"open":265.524,"high":265.654,"low":265.524,"close":265.654,"volume":0.10649999976158142},{"timestamp":1742413500000,"open":265.654,"high":265.654,"low":265.274,"close":265.274,"volume":0.1103999987244606},{"timestamp":1742413560000,"open":265.114,"high":265.114,"low":265.114,"close":265.114,"volume":0.07919999957084656},{"timestamp":1742413740000,"open":265.114,"high":265.114,"low":264.934,"close":264.934,"volume":0.052799999713897705},{"timestamp":1742413800000,"open":264.934,"high":264.934,"low":264.664,"close":264.664,"volume":0.08879999816417694},{"timestamp":1742413860000,"open":264.664,"high":264.664,"low":264.364,"close":264.364,"volume":0.08399999886751175},{"timestamp":1742413920000,"open":264.364,"high":264.364,"low":264.364,"close":264.364,"volume":0.026399999856948853},{"timestamp":1742413980000,"open":264.364,"high":264.434,"low":264.364,"close":264.434,"volume":0.07919999957084656},{"timestamp":1742414040000,"open":264.364,"high":264.594,"low":264.364,"close":264.504,"volume":0.06599999964237213},{"timestamp":1742414100000,"open":264.504,"high":264.804,"low":264.504,"close":264.744,"volume":0.09239999949932098},{"timestamp":1742414160000,"open":264.744,"high":264.824,"low":264.414,"close":264.594,"volume":0.15929999947547913},{"timestamp":1742414220000,"open":264.594,"high":264.604,"low":264.594,"close":264.604,"volume":0.093299999833107},{"timestamp":1742414280000,"open":264.594,"high":264.594,"low":264.424,"close":264.464,"volume":0.27959999442100525},{"timestamp":1742414340000,"open":264.464,"high":264.464,"low":264.044,"close":264.364,"volume":0.33480000495910645}]