[{"timestamp":1742391000000,"open":267.596,"high":267.596,"low":267.596,"close":267.596,"volume":0.013199999928474426},{"timestamp":1742391120000,"open":267.596,"high":267.597,"low":265.096,"close":265.097,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":265.097,"high":265.097,"low":265.097,"close":265.097,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":264.646,"high":264.737,"low":264.646,"close":264.737,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":264.737,"high":265.287,"low":264.646,"close":265.287,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":266.587,"high":266.587,"low":266.586,"close":266.586,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":266.586,"high":266.587,"low":265.286,"close":265.286,"volume":0.052799999713897705},{"timestamp":1742391480000,"open":265.286,"high":265.287,"low":265.286,"close":265.287,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":265.986,"high":265.987,"low":264.646,"close":264.646,"volume":0.061799999326467514},{"timestamp":1742391660000,"open":264.646,"high":264.647,"low":264.646,"close":264.647,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":265.197,"high":265.197,"low":265.197,"close":265.197,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":265.196,"high":265.196,"low":264.646,"close":265.166,"volume":0.053700000047683716},{"timestamp":1742392020000,"open":265.167,"high":266.84,"low":264.646,"close":266.84,"volume":0.2703000009059906},{"timestamp":1742392080000,"open":266.817,"high":266.817,"low":265.716,"close":265.716,"volume":0.0494999997317791},{"timestamp":1742392140000,"open":265.916,"high":265.916,"low":265.297,"close":265.297,"volume":0.028200000524520874},{"timestamp":1742392200000,"open":265.297,"high":265.297,"low":264.986,"close":264.987,"volume":0.053700000047683716},{"timestamp":1742392260000,"open":264.987,"high":265.817,"low":264.987,"close":265.817,"volume":0.052799999713897705},{"timestamp":1742392380000,"open":265.817,"high":265.867,"low":265.817,"close":265.866,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":265.867,"high":266.947,"low":265.867,"close":266.947,"volume":0.14790000021457672},{"timestamp":1742392500000,"open":266.807,"high":266.807,"low":266.807,"close":266.807,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":267.077,"high":267.077,"low":266.857,"close":266.857,"volume":0.014100000262260437},{"timestamp":1742392620000,"open":265.877,"high":266.127,"low":265.876,"close":266.127,"volume":0.052799999713897705},{"timestamp":1742392680000,"open":266.456,"high":267.147,"low":266.456,"close":266.467,"volume":0.0494999997317791},{"timestamp":1742392740000,"open":267.217,"high":267.217,"low":267.106,"close":267.106,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":267.107,"high":267.107,"low":266.466,"close":266.467,"volume":0.11879999935626984},{"timestamp":1742392920000,"open":266.127,"high":266.127,"low":266.096,"close":266.096,"volume":0.052799999713897705},{"timestamp":1742393100000,"open":266.097,"high":266.097,"low":266.096,"close":266.096,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":266.176,"high":266.176,"low":266.096,"close":266.096,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":266.016,"high":266.016,"low":266.016,"close":266.016,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":265.917,"high":265.917,"low":265.746,"close":265.747,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":265.726,"high":265.726,"low":265.536,"close":265.537,"volume":0.03539999946951866},{"timestamp":1742393580000,"open":265.377,"high":265.377,"low":265.376,"close":265.376,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":265.376,"high":265.376,"low":265.376,"close":265.376,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":265.376,"high":265.376,"low":265.376,"close":265.376,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":265.377,"high":265.377,"low":265.377,"close":265.377,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":265.376,"high":265.376,"low":265.376,"close":265.376,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":265.436,"high":265.436,"low":265.436,"close":265.436,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":265.746,"high":265.746,"low":265.436,"close":265.436,"volume":0.06599999964237213},{"timestamp":1742394300000,"open":265.656,"high":265.656,"low":265.597,"close":265.627,"volume":0.04050000011920929},{"timestamp":1742394420000,"open":265.626,"high":265.627,"low":264.937,"close":264.937,"volume":0.03539999946951866},{"timestamp":1742394540000,"open":264.927,"high":265.327,"low":264.927,"close":265.327,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":264.927,"high":264.927,"low":264.927,"close":264.927,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":264.927,"high":264.927,"low":264.927,"close":264.927,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":264.926,"high":264.927,"low":264.926,"close":264.927,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":264.686,"high":264.687,"low":264.666,"close":264.666,"volume":0.09239999949932098},{"timestamp":1742395020000,"open":264.666,"high":264.666,"low":263.837,"close":263.956,"volume":0.13199999928474426},{"timestamp":1742395080000,"open":263.957,"high":264.507,"low":263.957,"close":264.507,"volume":0.027300000190734863},{"timestamp":1742395140000,"open":264.656,"high":264.747,"low":264.656,"close":264.747,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":264.657,"high":264.657,"low":264.657,"close":264.657,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":264.657,"high":264.657,"low":263.956,"close":263.956,"volume":0.03539999946951866},{"timestamp":1742395380000,"open":263.956,"high":263.956,"low":263.956,"close":263.956,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":263.957,"high":263.957,"low":263.956,"close":263.957,"volume":0.11879999935626984},{"timestamp":1742395500000,"open":264.186,"high":264.186,"low":264.186,"close":264.186,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":264.297,"high":264.537,"low":264.296,"close":264.296,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":264.607,"high":264.757,"low":264.587,"close":264.757,"volume":0.053700000047683716},{"timestamp":1742395680000,"open":264.647,"high":264.796,"low":264.647,"close":264.796,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":264.796,"high":264.796,"low":264.796,"close":264.796,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":264.806,"high":265.046,"low":264.806,"close":265.046,"volume":0.04050000011920929},{"timestamp":1742395920000,"open":264.877,"high":264.877,"low":264.877,"close":264.877,"volume":0.013199999928474426},{"timestamp":1742395980000,"open":264.877,"high":265.007,"low":264.877,"close":265.007,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":265.006,"high":265.006,"low":264.647,"close":264.786,"volume":0.023099999874830246},{"timestamp":1742396400000,"open":265.146,"high":265.267,"low":264.936,"close":265.267,"volume":0.052799999713897705},{"timestamp":1742396460000,"open":265.237,"high":265.396,"low":265.157,"close":265.157,"volume":0.06689999997615814},{"timestamp":1742396520000,"open":265.157,"high":265.607,"low":265.156,"close":265.156,"volume":0.08100000023841858},{"timestamp":1742396580000,"open":265.616,"high":265.616,"low":265.156,"close":265.406,"volume":0.05460000038146973},{"timestamp":1742396640000,"open":265.157,"high":265.406,"low":265.156,"close":265.157,"volume":0.093299999833107},{"timestamp":1742396700000,"open":265.156,"high":265.156,"low":265.107,"close":265.107,"volume":0.03539999946951866},{"timestamp":1742396940000,"open":265.156,"high":265.156,"low":265.156,"close":265.156,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":265.107,"high":265.107,"low":265.107,"close":265.107,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":265.057,"high":265.057,"low":265.056,"close":265.057,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":264.947,"high":264.947,"low":264.946,"close":264.946,"volume":0.052799999713897705},{"timestamp":1742397360000,"open":264.937,"high":264.937,"low":264.937,"close":264.937,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":264.787,"high":264.787,"low":264.506,"close":264.506,"volume":0.09239999949932098},{"timestamp":1742397480000,"open":264.367,"high":264.387,"low":264.367,"close":264.387,"volume":0.014100000262260437},{"timestamp":1742397540000,"open":264.436,"high":264.436,"low":264.436,"close":264.436,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":264.497,"high":264.546,"low":264.496,"close":264.546,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":264.497,"high":264.547,"low":264.366,"close":264.366,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":264.367,"high":264.477,"low":264.367,"close":264.367,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":264.216,"high":264.216,"low":264.216,"close":264.216,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":264.216,"high":264.216,"low":264.146,"close":264.146,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":264.167,"high":264.217,"low":264.167,"close":264.217,"volume":0.04050000011920929},{"timestamp":1742398020000,"open":264.216,"high":264.216,"low":264.216,"close":264.216,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":264.426,"high":264.426,"low":264.216,"close":264.306,"volume":0.09239999949932098},{"timestamp":1742398200000,"open":264.576,"high":264.707,"low":264.467,"close":264.467,"volume":0.08910000324249268},{"timestamp":1742398260000,"open":264.467,"high":264.667,"low":264.467,"close":264.546,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":264.567,"high":264.777,"low":264.567,"close":264.777,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":264.776,"high":264.776,"low":264.566,"close":264.566,"volume":0.03539999946951866},{"timestamp":1742398560000,"open":264.616,"high":264.616,"low":264.567,"close":264.567,"volume":0.014100000262260437},{"timestamp":1742398620000,"open":264.566,"high":264.896,"low":264.566,"close":264.896,"volume":0.12060000002384186},{"timestamp":1742398740000,"open":264.897,"high":264.967,"low":264.876,"close":264.877,"volume":0.10559999942779541},{"timestamp":1742398800000,"open":264.907,"high":264.907,"low":264.746,"close":264.746,"volume":0.014100000262260437},{"timestamp":1742398920000,"open":264.747,"high":264.777,"low":264.746,"close":264.746,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":264.776,"high":264.797,"low":264.747,"close":264.797,"volume":0.03959999978542328},{"timestamp":1742399100000,"open":264.746,"high":265.287,"low":264.746,"close":265.287,"volume":0.093299999833107},{"timestamp":1742399160000,"open":265.416,"high":265.446,"low":265.416,"close":265.446,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":265.447,"high":265.447,"low":265.417,"close":265.417,"volume":0.052799999713897705},{"timestamp":1742399340000,"open":265.416,"high":265.416,"low":265.416,"close":265.416,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":265.416,"high":265.416,"low":265.416,"close":265.416,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":265.416,"high":265.467,"low":265.416,"close":265.467,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":265.467,"high":265.467,"low":265.417,"close":265.426,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":265.426,"high":265.427,"low":265.156,"close":265.156,"volume":0.19380000233650208},{"timestamp":1742399640000,"open":265.156,"high":265.157,"low":265.156,"close":265.157,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":265.166,"high":265.306,"low":265.156,"close":265.157,"volume":0.15839999914169312},{"timestamp":1742399940000,"open":265.156,"high":265.156,"low":265.156,"close":265.156,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":265.187,"high":265.187,"low":265.157,"close":265.157,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":265.166,"high":265.177,"low":265.166,"close":265.177,"volume":0.03959999978542328},{"timestamp":1742400180000,"open":265.177,"high":265.537,"low":265.177,"close":265.537,"volume":0.06689999997615814},{"timestamp":1742400240000,"open":265.387,"high":265.387,"low":265.346,"close":265.346,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":265.407,"high":265.407,"low":265.346,"close":265.346,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":265.407,"high":265.407,"low":265.407,"close":265.407,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":265.407,"high":265.516,"low":265.406,"close":265.406,"volume":0.08009999990463257},{"timestamp":1742400660000,"open":265.407,"high":265.407,"low":265.407,"close":265.407,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":265.406,"high":265.406,"low":265.287,"close":265.296,"volume":0.03539999946951866},{"timestamp":1742400900000,"open":265.426,"high":265.426,"low":265.306,"close":265.306,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":265.426,"high":265.426,"low":265.377,"close":265.377,"volume":0.014100000262260437},{"timestamp":1742401020000,"open":265.377,"high":265.377,"low":265.366,"close":265.366,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":265.376,"high":265.376,"low":265.367,"close":265.367,"volume":0.014100000262260437},{"timestamp":1742401140000,"open":265.377,"high":265.377,"low":265.367,"close":265.367,"volume":0.014100000262260437},{"timestamp":1742401200000,"open":265.377,"high":265.377,"low":265.377,"close":265.377,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":265.297,"high":265.457,"low":265.196,"close":265.196,"volume":0.15000000596046448},{"timestamp":1742401380000,"open":265.286,"high":265.286,"low":265.286,"close":265.286,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":265.206,"high":265.206,"low":265.196,"close":265.196,"volume":0.026399999856948853},{"timestamp":1742401560000,"open":265.157,"high":265.157,"low":265.036,"close":265.037,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":265.036,"high":265.036,"low":265.036,"close":265.036,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":265.137,"high":265.357,"low":265.037,"close":265.357,"volume":0.094200000166893},{"timestamp":1742401800000,"open":265.356,"high":265.517,"low":265.356,"close":265.517,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":265.517,"high":265.517,"low":265.426,"close":265.426,"volume":0.10559999942779541},{"timestamp":1742401920000,"open":265.427,"high":265.427,"low":265.287,"close":265.357,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":265.376,"high":265.376,"low":265.376,"close":265.376,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":265.376,"high":265.376,"low":265.016,"close":265.227,"volume":0.04050000011920929},{"timestamp":1742402100000,"open":265.236,"high":265.236,"low":265.236,"close":265.236,"volume":0.0008999999845400453},{"timestamp":1742402220000,"open":265.246,"high":265.246,"low":265.246,"close":265.246,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":265.237,"high":265.266,"low":265.237,"close":265.266,"volume":0.0414000004529953},{"timestamp":1742402340000,"open":265.277,"high":265.317,"low":265.276,"close":265.276,"volume":0.09239999949932098},{"timestamp":1742402400000,"open":265.306,"high":265.326,"low":265.306,"close":265.326,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":265.307,"high":265.367,"low":265.246,"close":265.367,"volume":0.08009999990463257},{"timestamp":1742402520000,"open":265.697,"high":265.697,"low":265.416,"close":265.426,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":265.456,"high":265.466,"low":265.456,"close":265.466,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":265.476,"high":265.617,"low":265.467,"close":265.617,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":265.487,"high":265.496,"low":265.487,"close":265.496,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":265.777,"high":265.977,"low":265.636,"close":265.856,"volume":0.10649999976158142},{"timestamp":1742402880000,"open":265.856,"high":265.986,"low":265.856,"close":265.986,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":266.127,"high":266.127,"low":265.986,"close":266.056,"volume":0.04050000011920929},{"timestamp":1742403000000,"open":266.057,"high":266.327,"low":266.057,"close":266.327,"volume":0.052799999713897705},{"timestamp":1742403060000,"open":266.336,"high":266.376,"low":266.267,"close":266.306,"volume":0.12780000269412994},{"timestamp":1742403120000,"open":266.316,"high":266.337,"low":266.316,"close":266.337,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":266.336,"high":266.336,"low":266.336,"close":266.336,"volume":0.013199999928474426},{"timestamp":1742403240000,"open":266.336,"high":266.336,"low":266.156,"close":266.166,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":266.327,"high":266.336,"low":266.327,"close":266.336,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":266.337,"high":266.337,"low":266.026,"close":266.026,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":266.146,"high":266.167,"low":266.006,"close":266.006,"volume":0.053700000047683716},{"timestamp":1742403480000,"open":266.007,"high":266.007,"low":266.006,"close":266.006,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":266.006,"high":266.146,"low":266.006,"close":266.006,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":266.167,"high":266.187,"low":266.167,"close":266.187,"volume":0.014100000262260437},{"timestamp":1742403720000,"open":266.397,"high":266.397,"low":266.187,"close":266.187,"volume":0.026399999856948853},{"timestamp":1742403780000,"open":266.247,"high":266.407,"low":266.247,"close":266.407,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":266.247,"high":266.247,"low":266.246,"close":266.246,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":266.006,"high":266.316,"low":266.006,"close":266.246,"volume":0.04050000011920929},{"timestamp":1742404020000,"open":266.246,"high":266.246,"low":266.246,"close":266.246,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":266.457,"high":266.457,"low":266.456,"close":266.457,"volume":0.03959999978542328},{"timestamp":1742404200000,"open":266.466,"high":266.466,"low":266.246,"close":266.417,"volume":0.052799999713897705},{"timestamp":1742404260000,"open":266.417,"high":266.417,"low":266.006,"close":266.006,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":266.097,"high":266.146,"low":266.007,"close":266.007,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":265.986,"high":266.076,"low":265.986,"close":265.986,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":266.016,"high":266.037,"low":266.016,"close":266.037,"volume":0.04050000011920929},{"timestamp":1742404800000,"open":266.036,"high":266.037,"low":266.036,"close":266.037,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":266.047,"high":266.066,"low":266.047,"close":266.066,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":266.046,"high":266.227,"low":266.046,"close":266.116,"volume":0.04859999939799309},{"timestamp":1742404980000,"open":266.197,"high":266.316,"low":266.197,"close":266.316,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":266.327,"high":266.577,"low":266.327,"close":266.577,"volume":0.11969999969005585},{"timestamp":1742405100000,"open":266.586,"high":266.586,"low":266.307,"close":266.307,"volume":0.06270000338554382},{"timestamp":1742405160000,"open":266.307,"high":266.307,"low":266.307,"close":266.307,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":266.276,"high":266.277,"low":266.006,"close":266.006,"volume":0.10559999942779541},{"timestamp":1742405400000,"open":266.016,"high":266.046,"low":266.016,"close":266.017,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":266.017,"high":266.017,"low":265.676,"close":265.756,"volume":0.08399999886751175},{"timestamp":1742405520000,"open":265.676,"high":265.757,"low":265.676,"close":265.677,"volume":0.027300000190734863},{"timestamp":1742405580000,"open":265.727,"high":265.727,"low":265.676,"close":265.676,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":265.727,"high":265.727,"low":265.676,"close":265.676,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":265.717,"high":265.717,"low":265.717,"close":265.717,"volume":0.0008999999845400453},{"timestamp":1742405760000,"open":265.736,"high":265.956,"low":265.736,"close":265.956,"volume":0.094200000166893},{"timestamp":1742405820000,"open":266.017,"high":266.297,"low":266.017,"close":266.297,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":266.297,"high":266.297,"low":266.186,"close":266.277,"volume":0.052799999713897705},{"timestamp":1742405940000,"open":266.287,"high":266.417,"low":266.287,"close":266.417,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":266.417,"high":266.447,"low":266.126,"close":266.126,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":266.467,"high":266.547,"low":266.127,"close":266.386,"volume":0.0414000004529953},{"timestamp":1742406120000,"open":266.417,"high":266.547,"low":266.386,"close":266.476,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":266.547,"high":266.607,"low":266.386,"close":266.416,"volume":0.13289999961853027},{"timestamp":1742406240000,"open":266.477,"high":266.487,"low":266.477,"close":266.477,"volume":0.08009999990463257},{"timestamp":1742406300000,"open":266.486,"high":266.536,"low":266.486,"close":266.516,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":266.506,"high":266.576,"low":266.497,"close":266.517,"volume":0.1451999992132187},{"timestamp":1742406420000,"open":266.487,"high":266.487,"low":266.487,"close":266.487,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":266.527,"high":266.616,"low":266.486,"close":266.487,"volume":0.14100000262260437},{"timestamp":1742406540000,"open":266.487,"high":266.487,"low":266.396,"close":266.397,"volume":0.11550000309944153},{"timestamp":1742406600000,"open":266.437,"high":266.456,"low":266.437,"close":266.456,"volume":0.0414000004529953},{"timestamp":1742406660000,"open":266.477,"high":266.497,"low":266.477,"close":266.497,"volume":0.06599999964237213},{"timestamp":1742406780000,"open":266.506,"high":266.506,"low":266.497,"close":266.497,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":266.497,"high":266.497,"low":266.396,"close":266.457,"volume":0.17159999907016754},{"timestamp":1742406900000,"open":266.396,"high":266.457,"low":266.396,"close":266.397,"volume":0.1451999992132187},{"timestamp":1742406960000,"open":266.287,"high":266.287,"low":266.287,"close":266.287,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":266.307,"high":266.367,"low":266.307,"close":266.367,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":266.366,"high":266.366,"low":266.366,"close":266.366,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":266.366,"high":266.607,"low":266.366,"close":266.367,"volume":0.07169999927282333},{"timestamp":1742407200000,"open":266.217,"high":266.337,"low":265.256,"close":265.946,"volume":0.2102999985218048},{"timestamp":1742407260000,"open":266.645,"high":266.645,"low":266.186,"close":266.186,"volume":0.06870000064373016},{"timestamp":1742407320000,"open":266.376,"high":266.556,"low":266.376,"close":266.556,"volume":0.028200000524520874},{"timestamp":1742407380000,"open":266.557,"high":266.577,"low":266.557,"close":266.577,"volume":0.026399999856948853},{"timestamp":1742407440000,"open":266.576,"high":267.166,"low":266.576,"close":266.876,"volume":0.10830000042915344},{"timestamp":1742407500000,"open":266.896,"high":266.896,"low":266.896,"close":266.896,"volume":0.0008999999845400453},{"timestamp":1742407560000,"open":266.897,"high":267.197,"low":266.897,"close":267.197,"volume":0.04320000112056732},{"timestamp":1742407620000,"open":267.387,"high":267.387,"low":267.197,"close":267.197,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":267.197,"high":267.837,"low":267.197,"close":267.716,"volume":0.13199999928474426},{"timestamp":1742407740000,"open":267.967,"high":267.967,"low":267.727,"close":267.806,"volume":0.04050000011920929},{"timestamp":1742407800000,"open":268.086,"high":268.086,"low":267.807,"close":267.807,"volume":0.026399999856948853},{"timestamp":1742407860000,"open":267.997,"high":268.087,"low":267.846,"close":267.866,"volume":0.094200000166893},{"timestamp":1742407920000,"open":267.867,"high":267.896,"low":267.866,"close":267.896,"volume":0.06780000030994415},{"timestamp":1742407980000,"open":268.226,"high":268.236,"low":267.936,"close":267.936,"volume":0.11969999969005585},{"timestamp":1742408040000,"open":267.936,"high":267.936,"low":267.726,"close":267.726,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":267.737,"high":267.867,"low":267.736,"close":267.736,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":267.727,"high":267.856,"low":267.727,"close":267.856,"volume":0.053700000047683716},{"timestamp":1742408220000,"open":267.736,"high":267.757,"low":267.736,"close":267.757,"volume":0.053700000047683716},{"timestamp":1742408280000,"open":267.766,"high":267.796,"low":267.766,"close":267.796,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":267.807,"high":267.827,"low":267.807,"close":267.827,"volume":0.01590000092983246},{"timestamp":1742408400000,"open":268.056,"high":268.137,"low":267.946,"close":267.947,"volume":0.0414000004529953},{"timestamp":1742408520000,"open":268.247,"high":268.247,"low":268.247,"close":268.247,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":268.116,"high":268.117,"low":268.026,"close":268.037,"volume":0.052799999713897705},{"timestamp":1742408640000,"open":268.046,"high":268.076,"low":268.046,"close":268.076,"volume":0.04050000011920929},{"timestamp":1742408700000,"open":268.087,"high":268.087,"low":267.946,"close":267.946,"volume":0.014100000262260437},{"timestamp":1742408760000,"open":267.906,"high":267.907,"low":267.817,"close":267.817,"volume":0.09239999949932098},{"timestamp":1742408820000,"open":267.817,"high":267.817,"low":267.526,"close":267.526,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":267.546,"high":267.546,"low":267.296,"close":267.296,"volume":0.1103999987244606},{"timestamp":1742408940000,"open":267.297,"high":267.616,"low":267.296,"close":267.566,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":267.707,"high":267.707,"low":267.446,"close":267.446,"volume":0.414900004863739},{"timestamp":1742409060000,"open":267.446,"high":267.457,"low":267.446,"close":267.457,"volume":0.03959999978542328},{"timestamp":1742409120000,"open":267.457,"high":267.457,"low":267.456,"close":267.456,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":267.637,"high":267.776,"low":267.456,"close":267.506,"volume":0.07769999653100967},{"timestamp":1742409240000,"open":267.466,"high":267.496,"low":267.466,"close":267.496,"volume":0.014999999664723873},{"timestamp":1742409300000,"open":267.507,"high":267.507,"low":267.507,"close":267.507,"volume":0.013199999928474426},{"timestamp":1742409420000,"open":267.506,"high":267.717,"low":267.506,"close":267.526,"volume":0.093299999833107},{"timestamp":1742409480000,"open":267.546,"high":267.567,"low":267.546,"close":267.567,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":267.656,"high":267.656,"low":267.566,"close":267.586,"volume":0.04050000011920929},{"timestamp":1742409600000,"open":267.667,"high":267.667,"low":267.667,"close":267.667,"volume":0.014100000262260437},{"timestamp":1742409660000,"open":267.736,"high":268.326,"low":267.736,"close":268.326,"volume":0.06870000064373016},{"timestamp":1742409720000,"open":268.196,"high":268.687,"low":268.187,"close":268.627,"volume":0.2280000001192093},{"timestamp":1742409780000,"open":268.687,"high":268.887,"low":268.496,"close":268.887,"volume":0.13379999995231628},{"timestamp":1742409840000,"open":268.877,"high":269.187,"low":268.877,"close":269.187,"volume":0.10830000042915344},{"timestamp":1742409900000,"open":269.187,"high":269.187,"low":268.816,"close":268.816,"volume":0.22020000219345093},{"timestamp":1742409960000,"open":268.817,"high":268.817,"low":268.656,"close":268.656,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":268.737,"high":269.077,"low":268.656,"close":268.997,"volume":0.13289999961853027},{"timestamp":1742410140000,"open":269.026,"high":269.217,"low":269.026,"close":269.066,"volume":0.04230000078678131},{"timestamp":1742410200000,"open":269.026,"high":269.117,"low":268.736,"close":268.737,"volume":0.13289999961853027},{"timestamp":1742410260000,"open":268.797,"high":268.847,"low":268.796,"close":268.797,"volume":0.0414000004529953},{"timestamp":1742410320000,"open":268.827,"high":269.216,"low":268.797,"close":269.127,"volume":0.09600000083446503},{"timestamp":1742410380000,"open":269.387,"high":269.387,"low":269.126,"close":269.126,"volume":0.08190000057220459},{"timestamp":1742410440000,"open":269.117,"high":269.117,"low":268.877,"close":269.007,"volume":0.08820000290870667},{"timestamp":1742410500000,"open":268.877,"high":268.877,"low":268.877,"close":268.877,"volume":0.013199999928474426},{"timestamp":1742410560000,"open":268.876,"high":269.017,"low":268.876,"close":269.017,"volume":0.027300000190734863},{"timestamp":1742410620000,"open":269.026,"high":269.026,"low":269.026,"close":269.026,"volume":0.0008999999845400453},{"timestamp":1742410680000,"open":269.017,"high":269.046,"low":268.686,"close":268.686,"volume":0.07590000331401825},{"timestamp":1742410740000,"open":268.656,"high":268.657,"low":268.656,"close":268.657,"volume":0.052799999713897705},{"timestamp":1742410800000,"open":268.826,"high":268.826,"low":268.636,"close":268.637,"volume":0.10740000009536743},{"timestamp":1742410860000,"open":268.637,"high":268.637,"low":268.346,"close":268.346,"volume":0.093299999833107},{"timestamp":1742410920000,"open":268.346,"high":268.347,"low":268.176,"close":268.177,"volume":0.061799999326467514},{"timestamp":1742410980000,"open":267.977,"high":268.077,"low":267.977,"close":268.077,"volume":0.014100000262260437},{"timestamp":1742411040000,"open":268.136,"high":268.136,"low":268.136,"close":268.136,"volume":0.013199999928474426},{"timestamp":1742411100000,"open":268.147,"high":268.436,"low":268.147,"close":268.166,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":268.177,"high":268.177,"low":268.167,"close":268.167,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":268.166,"high":268.216,"low":268.086,"close":268.216,"volume":0.06689999997615814},{"timestamp":1742411280000,"open":268.237,"high":268.237,"low":268.236,"close":268.236,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":268.317,"high":268.526,"low":268.317,"close":268.437,"volume":0.04230000078678131},{"timestamp":1742411400000,"open":268.437,"high":268.507,"low":268.436,"close":268.436,"volume":0.08100000023841858},{"timestamp":1742411520000,"open":268.436,"high":268.436,"low":268.336,"close":268.337,"volume":0.04859999939799309},{"timestamp":1742411580000,"open":268.306,"high":268.327,"low":268.306,"close":268.327,"volume":0.014999999664723873},{"timestamp":1742411700000,"open":268.326,"high":268.327,"low":268.216,"close":268.216,"volume":0.13259999454021454},{"timestamp":1742411760000,"open":268.217,"high":268.217,"low":268.076,"close":268.077,"volume":0.13199999928474426},{"timestamp":1742411820000,"open":268.077,"high":268.077,"low":267.926,"close":268.047,"volume":0.10320000350475311},{"timestamp":1742411880000,"open":268.046,"high":268.046,"low":268.046,"close":268.046,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":268.066,"high":268.077,"low":268.066,"close":268.077,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":268.086,"high":268.267,"low":268.046,"close":268.077,"volume":0.10649999976158142},{"timestamp":1742412060000,"open":268.126,"high":268.126,"low":267.846,"close":267.856,"volume":0.12960000336170197},{"timestamp":1742412120000,"open":267.856,"high":267.856,"low":267.856,"close":267.856,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":267.867,"high":268.177,"low":267.857,"close":267.967,"volume":0.08399999886751175},{"timestamp":1742412300000,"open":267.966,"high":268.027,"low":267.966,"close":268.027,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":267.956,"high":267.956,"low":267.857,"close":267.857,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":267.857,"high":267.927,"low":267.856,"close":267.856,"volume":0.07500000298023224},{"timestamp":1742412480000,"open":267.856,"high":267.856,"low":267.856,"close":267.856,"volume":0.026399999856948853},{"timestamp":1742412540000,"open":267.977,"high":267.977,"low":267.856,"close":267.866,"volume":0.052799999713897705},{"timestamp":1742412600000,"open":267.867,"high":268.217,"low":267.867,"close":268.046,"volume":0.08100000023841858},{"timestamp":1742412660000,"open":268.056,"high":268.056,"low":267.867,"close":267.867,"volume":0.053700000047683716},{"timestamp":1742412720000,"open":267.937,"high":268.106,"low":267.866,"close":268.016,"volume":0.19290000200271606},{"timestamp":1742412780000,"open":268.227,"high":268.647,"low":267.896,"close":268.647,"volume":0.18690000474452972},{"timestamp":1742412840000,"open":268.647,"high":268.827,"low":268.647,"close":268.827,"volume":0.094200000166893},{"timestamp":1742412900000,"open":268.877,"high":268.877,"low":268.446,"close":268.446,"volume":0.08399999886751175},{"timestamp":1742412960000,"open":268.216,"high":268.217,"low":267.986,"close":267.986,"volume":0.1589999943971634},{"timestamp":1742413020000,"open":267.986,"high":268.446,"low":267.986,"close":268.146,"volume":0.1469999998807907},{"timestamp":1742413080000,"open":268.296,"high":268.356,"low":268.227,"close":268.227,"volume":0.05460000038146973},{"timestamp":1742413140000,"open":268.226,"high":268.227,"low":267.896,"close":267.896,"volume":0.16740000247955322},{"timestamp":1742413200000,"open":267.897,"high":267.897,"low":267.476,"close":267.476,"volume":0.12359999865293503},{"timestamp":1742413260000,"open":267.737,"high":267.806,"low":267.606,"close":267.796,"volume":0.15600000321865082},{"timestamp":1742413320000,"open":267.736,"high":267.767,"low":267.606,"close":267.607,"volume":0.16920000314712524},{"timestamp":1742413380000,"open":267.726,"high":267.797,"low":267.606,"close":267.797,"volume":0.13379999995231628},{"timestamp":1742413440000,"open":267.757,"high":268.067,"low":267.757,"close":267.907,"volume":0.10649999976158142},{"timestamp":1742413500000,"open":267.957,"high":267.957,"low":267.846,"close":267.947,"volume":0.15839999914169312},{"timestamp":1742413560000,"open":267.846,"high":267.847,"low":267.537,"close":267.537,"volume":0.18539999425411224},{"timestamp":1742413620000,"open":267.476,"high":267.517,"low":267.227,"close":267.337,"volume":0.1979999989271164},{"timestamp":1742413680000,"open":267.226,"high":267.347,"low":267.226,"close":267.346,"volume":0.17249999940395355},{"timestamp":1742413740000,"open":267.346,"high":267.347,"low":267.346,"close":267.347,"volume":0.1451999992132187},{"timestamp":1742413800000,"open":267.347,"high":267.446,"low":267.026,"close":267.386,"volume":0.2531999945640564},{"timestamp":1742413860000,"open":267.026,"high":267.397,"low":267.026,"close":267.027,"volume":0.27480000257492065},{"timestamp":1742413920000,"open":267.336,"high":267.337,"low":267.027,"close":267.286,"volume":0.17730000615119934},{"timestamp":1742413980000,"open":267.256,"high":267.287,"low":267.256,"close":267.287,"volume":0.12060000002384186},{"timestamp":1742414040000,"open":267.287,"high":267.516,"low":267.286,"close":267.516,"volume":0.3249000012874603},{"timestamp":1742414100000,"open":267.417,"high":267.447,"low":267.027,"close":267.036,"volume":0.28859999775886536},{"timestamp":1742414160000,"open":267.027,"high":267.087,"low":266.766,"close":266.817,"volume":0.17010000348091125},{"timestamp":1742414220000,"open":266.766,"high":267.047,"low":266.766,"close":267.006,"volume":0.26669999957084656},{"timestamp":1742414280000,"open":266.976,"high":267.177,"low":266.976,"close":266.987,"volume":0.42419999837875366},{"timestamp":1742414340000,"open":266.987,"high":267.286,"low":266.546,"close":266.546,"volume":0.5946000218391418}]