[{"timestamp":1742371200000,"open":265.375,"high":265.375,"low":264.257,"close":264.381,"volume":0.17100000381469727},{"timestamp":1742371260000,"open":264.257,"high":264.257,"low":263.551,"close":263.599,"volume":0.1979999989271164},{"timestamp":1742371320000,"open":263.66,"high":264.469,"low":263.551,"close":263.581,"volume":0.3959999978542328},{"timestamp":1742371380000,"open":263.672,"high":263.672,"low":263.566,"close":263.663,"volume":0.07199999690055847},{"timestamp":1742371440000,"open":263.56,"high":263.699,"low":263.56,"close":263.599,"volume":0.09000000357627869},{"timestamp":1742371500000,"open":263.672,"high":263.678,"low":263.557,"close":263.678,"volume":0.05400000140070915},{"timestamp":1742371560000,"open":263.569,"high":264.699,"low":263.569,"close":264.699,"volume":0.3240000009536743},{"timestamp":1742371620000,"open":264.769,"high":264.999,"low":264.654,"close":264.875,"volume":0.45899999141693115},{"timestamp":1742371680000,"open":264.975,"high":264.981,"low":264.848,"close":264.848,"volume":0.1979999989271164},{"timestamp":1742371740000,"open":264.954,"high":264.954,"low":264.357,"close":264.581,"volume":0.2070000022649765},{"timestamp":1742371800000,"open":264.675,"high":264.675,"low":264.36,"close":264.466,"volume":0.296999990940094},{"timestamp":1742371860000,"open":264.366,"high":264.475,"low":264.366,"close":264.366,"volume":0.05400000140070915},{"timestamp":1742371980000,"open":264.46,"high":264.46,"low":264.157,"close":264.257,"volume":0.16200000047683716},{"timestamp":1742372040000,"open":264.16,"high":264.299,"low":264.151,"close":264.257,"volume":0.14399999380111694},{"timestamp":1742372100000,"open":264.178,"high":264.399,"low":264.166,"close":264.251,"volume":0.2160000056028366},{"timestamp":1742372160000,"open":264.181,"high":264.56,"low":264.181,"close":264.466,"volume":0.22499999403953552},{"timestamp":1742372220000,"open":264.599,"high":264.681,"low":264.372,"close":264.557,"volume":0.45899999141693115},{"timestamp":1742372280000,"open":264.66,"high":265.199,"low":264.572,"close":265.054,"volume":0.1889999955892563},{"timestamp":1742372340000,"open":265.181,"high":265.181,"low":265.054,"close":265.066,"volume":0.1080000028014183},{"timestamp":1742372400000,"open":265.199,"high":265.378,"low":265.078,"close":265.378,"volume":0.14399999380111694},{"timestamp":1742372460000,"open":265.451,"high":265.451,"low":265.372,"close":265.372,"volume":0.07199999690055847},{"timestamp":1742372520000,"open":265.448,"high":265.575,"low":265.399,"close":265.575,"volume":0.14399999380111694},{"timestamp":1742372580000,"open":265.548,"high":265.699,"low":265.548,"close":265.699,"volume":0.4230000078678131},{"timestamp":1742372640000,"open":265.557,"high":265.681,"low":265.357,"close":265.575,"volume":0.2070000022649765},{"timestamp":1742372700000,"open":265.551,"high":265.681,"low":265.457,"close":265.566,"volume":0.27900001406669617},{"timestamp":1742372760000,"open":265.657,"high":265.699,"low":265.554,"close":265.554,"volume":0.1080000028014183},{"timestamp":1742372820000,"open":265.66,"high":266.878,"low":265.56,"close":266.878,"volume":0.5040000081062317},{"timestamp":1742372880000,"open":266.772,"high":266.899,"low":266.099,"close":266.154,"volume":0.2879999876022339},{"timestamp":1742372940000,"open":266.151,"high":266.378,"low":266.051,"close":266.369,"volume":0.26100000739097595},{"timestamp":1742373000000,"open":266.263,"high":266.499,"low":266.254,"close":266.457,"volume":0.23399999737739563},{"timestamp":1742373060000,"open":266.351,"high":266.481,"low":266.299,"close":266.299,"volume":0.1080000028014183},{"timestamp":1742373120000,"open":266.366,"high":266.566,"low":266.248,"close":266.566,"volume":0.14399999380111694},{"timestamp":1742373180000,"open":266.454,"high":266.554,"low":266.454,"close":266.466,"volume":0.05400000140070915},{"timestamp":1742373240000,"open":266.581,"high":266.699,"low":266.478,"close":266.672,"volume":0.36000001430511475},{"timestamp":1742373300000,"open":266.651,"high":266.881,"low":266.651,"close":266.854,"volume":0.13500000536441803},{"timestamp":1742373360000,"open":266.766,"high":266.872,"low":266.766,"close":266.772,"volume":0.05400000140070915},{"timestamp":1742373420000,"open":266.781,"high":266.848,"low":266.648,"close":266.757,"volume":0.1979999989271164},{"timestamp":1742373480000,"open":266.851,"high":266.854,"low":266.754,"close":266.763,"volume":0.12600000202655792},{"timestamp":1742373540000,"open":266.866,"high":266.866,"low":266.463,"close":266.463,"volume":0.18000000715255737},{"timestamp":1742373600000,"open":266.572,"high":266.599,"low":266.457,"close":266.469,"volume":0.15299999713897705},{"timestamp":1742373660000,"open":266.56,"high":266.751,"low":266.466,"close":266.66,"volume":0.09000000357627869},{"timestamp":1742373720000,"open":266.778,"high":266.878,"low":266.657,"close":266.778,"volume":0.34200000762939453},{"timestamp":1742373780000,"open":266.657,"high":266.781,"low":266.648,"close":266.778,"volume":0.15299999713897705},{"timestamp":1742373840000,"open":266.654,"high":266.678,"low":266.548,"close":266.678,"volume":0.3779999911785126},{"timestamp":1742373900000,"open":266.575,"high":266.775,"low":266.351,"close":266.448,"volume":0.5400000214576721},{"timestamp":1742373960000,"open":266.578,"high":266.848,"low":266.46,"close":266.848,"volume":0.14399999380111694},{"timestamp":1742374020000,"open":266.769,"high":266.899,"low":266.448,"close":266.566,"volume":0.26100000739097595},{"timestamp":1742374080000,"open":266.454,"high":266.681,"low":266.454,"close":266.554,"volume":0.12600000202655792},{"timestamp":1742374140000,"open":266.675,"high":266.781,"low":266.56,"close":266.781,"volume":0.18000000715255737},{"timestamp":1742374200000,"open":266.66,"high":266.781,"low":266.551,"close":266.551,"volume":0.36899998784065247},{"timestamp":1742374260000,"open":266.675,"high":266.872,"low":266.675,"close":266.872,"volume":0.12600000202655792},{"timestamp":1742374320000,"open":266.778,"high":266.878,"low":266.66,"close":266.754,"volume":0.12600000202655792},{"timestamp":1742374380000,"open":266.672,"high":266.86,"low":266.657,"close":266.778,"volume":0.24300000071525574},{"timestamp":1742374440000,"open":266.875,"high":266.881,"low":266.648,"close":266.781,"volume":0.3240000009536743},{"timestamp":1742374500000,"open":266.857,"high":266.872,"low":266.663,"close":266.76,"volume":0.4050000011920929},{"timestamp":1742374560000,"open":266.678,"high":266.799,"low":266.663,"close":266.669,"volume":0.14399999380111694},{"timestamp":1742374620000,"open":266.763,"high":266.769,"low":266.666,"close":266.751,"volume":0.12600000202655792},{"timestamp":1742374680000,"open":266.66,"high":266.799,"low":266.657,"close":266.799,"volume":0.1889999955892563},{"timestamp":1742374740000,"open":266.657,"high":266.799,"low":266.578,"close":266.754,"volume":0.18000000715255737},{"timestamp":1742374800000,"open":266.699,"high":266.699,"low":266.463,"close":266.463,"volume":0.2879999876022339},{"timestamp":1742374860000,"open":266.599,"high":266.599,"low":266.46,"close":266.563,"volume":0.25200000405311584},{"timestamp":1742374920000,"open":266.557,"high":266.557,"low":266.351,"close":266.378,"volume":0.24300000071525574},{"timestamp":1742374980000,"open":266.475,"high":266.863,"low":266.363,"close":266.863,"volume":0.13500000536441803},{"timestamp":1742375040000,"open":266.999,"high":266.999,"low":266.463,"close":266.551,"volume":0.35100001096725464},{"timestamp":1742375100000,"open":266.454,"high":266.557,"low":266.366,"close":266.366,"volume":0.09000000357627869},{"timestamp":1742375160000,"open":266.466,"high":266.466,"low":266.278,"close":266.299,"volume":0.1080000028014183},{"timestamp":1742375220000,"open":266.151,"high":266.275,"low":266.06,"close":266.172,"volume":0.2879999876022339},{"timestamp":1742375280000,"open":266.054,"high":266.36,"low":266.051,"close":266.354,"volume":0.16200000047683716},{"timestamp":1742375340000,"open":266.254,"high":266.363,"low":266.254,"close":266.254,"volume":0.05400000140070915},{"timestamp":1742375400000,"open":266.357,"high":266.399,"low":266.069,"close":266.172,"volume":0.2160000056028366},{"timestamp":1742375460000,"open":266.072,"high":266.157,"low":265.963,"close":265.963,"volume":0.14399999380111694},{"timestamp":1742375520000,"open":266.081,"high":266.081,"low":265.778,"close":265.778,"volume":0.2879999876022339},{"timestamp":1742375580000,"open":265.878,"high":265.981,"low":265.757,"close":265.875,"volume":0.13500000536441803},{"timestamp":1742375640000,"open":265.948,"high":265.963,"low":265.869,"close":265.963,"volume":0.05400000140070915},{"timestamp":1742375700000,"open":265.857,"high":266.072,"low":265.857,"close":266.072,"volume":0.05400000140070915},{"timestamp":1742375760000,"open":265.966,"high":266.099,"low":265.948,"close":265.954,"volume":0.27900001406669617},{"timestamp":1742375820000,"open":266.066,"high":266.066,"low":266.066,"close":266.066,"volume":0.017999999225139618},{"timestamp":1742375880000,"open":265.96,"high":266.072,"low":265.748,"close":265.748,"volume":0.17100000381469727},{"timestamp":1742375940000,"open":265.863,"high":266.078,"low":265.863,"close":265.963,"volume":0.3059999942779541},{"timestamp":1742376000000,"open":266.063,"high":266.063,"low":265.848,"close":265.872,"volume":0.1080000028014183},{"timestamp":1742376060000,"open":265.972,"high":265.975,"low":265.751,"close":265.857,"volume":0.3059999942779541},{"timestamp":1742376120000,"open":265.957,"high":265.972,"low":265.848,"close":265.963,"volume":0.16200000047683716},{"timestamp":1742376180000,"open":265.851,"high":265.981,"low":265.851,"close":265.981,"volume":0.07199999690055847},{"timestamp":1742376240000,"open":265.875,"high":266.178,"low":265.848,"close":266.163,"volume":0.14399999380111694},{"timestamp":1742376300000,"open":266.048,"high":266.148,"low":265.757,"close":265.757,"volume":0.26100000739097595},{"timestamp":1742376360000,"open":265.851,"high":265.857,"low":265.76,"close":265.857,"volume":0.09000000357627869},{"timestamp":1742376420000,"open":265.778,"high":265.981,"low":265.754,"close":265.866,"volume":0.27000001072883606},{"timestamp":1742376480000,"open":265.957,"high":265.969,"low":265.848,"close":265.854,"volume":0.25200000405311584},{"timestamp":1742376540000,"open":265.959,"high":265.981,"low":265.854,"close":265.854,"volume":0.22499999403953552},{"timestamp":1742376600000,"open":265.951,"high":265.981,"low":265.848,"close":265.857,"volume":0.1080000028014183},{"timestamp":1742376660000,"open":265.954,"high":265.981,"low":265.86,"close":265.981,"volume":0.0989999994635582},{"timestamp":1742376720000,"open":265.854,"high":266.172,"low":265.854,"close":266.166,"volume":0.2879999876022339},{"timestamp":1742376780000,"open":266.072,"high":266.16,"low":265.951,"close":266.054,"volume":0.27900001406669617},{"timestamp":1742376840000,"open":265.954,"high":266.078,"low":265.86,"close":265.969,"volume":0.2879999876022339},{"timestamp":1742376900000,"open":265.848,"high":265.981,"low":265.848,"close":265.951,"volume":0.07199999690055847},{"timestamp":1742376960000,"open":265.869,"high":265.978,"low":265.857,"close":265.957,"volume":0.11699999868869781},{"timestamp":1742377020000,"open":265.86,"high":265.966,"low":265.86,"close":265.866,"volume":0.05400000140070915},{"timestamp":1742377080000,"open":265.963,"high":265.963,"low":265.963,"close":265.963,"volume":0.017999999225139618},{"timestamp":1742377140000,"open":265.86,"high":266.299,"low":265.86,"close":266.151,"volume":0.12600000202655792},{"timestamp":1742377200000,"open":266.172,"high":266.172,"low":266.048,"close":266.072,"volume":0.0989999994635582},{"timestamp":1742377260000,"open":266.148,"high":266.172,"low":265.951,"close":266.051,"volume":0.3059999942779541},{"timestamp":1742377320000,"open":265.954,"high":266.199,"low":265.954,"close":266.199,"volume":0.18000000715255737},{"timestamp":1742377380000,"open":266.054,"high":266.254,"low":266.054,"close":266.148,"volume":0.1979999989271164},{"timestamp":1742377440000,"open":266.048,"high":266.199,"low":266.048,"close":266.081,"volume":0.09000000357627869},{"timestamp":1742377500000,"open":266.175,"high":266.278,"low":266.066,"close":266.154,"volume":0.14399999380111694},{"timestamp":1742377560000,"open":266.26,"high":266.375,"low":266.166,"close":266.363,"volume":0.17100000381469727},{"timestamp":1742377620000,"open":266.26,"high":266.266,"low":266.157,"close":266.266,"volume":0.05400000140070915},{"timestamp":1742377680000,"open":266.199,"high":266.263,"low":266.057,"close":266.075,"volume":0.16200000047683716},{"timestamp":1742377740000,"open":266.178,"high":266.178,"low":266.051,"close":266.178,"volume":0.05400000140070915},{"timestamp":1742377800000,"open":266.06,"high":266.178,"low":265.666,"close":265.769,"volume":0.3959999978542328},{"timestamp":1742377860000,"open":265.651,"high":265.963,"low":265.651,"close":265.863,"volume":0.1979999989271164},{"timestamp":1742377920000,"open":265.96,"high":266.069,"low":265.951,"close":266.06,"volume":0.14399999380111694},{"timestamp":1742377980000,"open":265.975,"high":265.975,"low":265.669,"close":265.681,"volume":0.15299999713897705},{"timestamp":1742378040000,"open":265.751,"high":265.763,"low":265.657,"close":265.657,"volume":0.07199999690055847},{"timestamp":1742378100000,"open":265.781,"high":265.954,"low":265.669,"close":265.878,"volume":0.1979999989271164},{"timestamp":1742378160000,"open":265.981,"high":266.078,"low":265.748,"close":265.981,"volume":0.1979999989271164},{"timestamp":1742378220000,"open":266.063,"high":266.066,"low":266.063,"close":266.066,"volume":0.027000000700354576},{"timestamp":1742378280000,"open":265.957,"high":265.978,"low":265.899,"close":265.978,"volume":0.07199999690055847},{"timestamp":1742378400000,"open":265.851,"high":265.978,"low":265.851,"close":265.86,"volume":0.05400000140070915},{"timestamp":1742378460000,"open":265.966,"high":265.966,"low":265.672,"close":265.781,"volume":0.07199999690055847},{"timestamp":1742378520000,"open":265.672,"high":265.766,"low":265.657,"close":265.763,"volume":0.07199999690055847},{"timestamp":1742378580000,"open":265.663,"high":265.748,"low":265.663,"close":265.748,"volume":0.035999998450279236},{"timestamp":1742378640000,"open":265.681,"high":265.878,"low":265.681,"close":265.748,"volume":0.2160000056028366},{"timestamp":1742378700000,"open":265.857,"high":266.048,"low":265.781,"close":266.048,"volume":0.0989999994635582},{"timestamp":1742378760000,"open":266.157,"high":266.178,"low":266.063,"close":266.063,"volume":0.14399999380111694},{"timestamp":1742378820000,"open":266.181,"high":266.181,"low":266.181,"close":266.181,"volume":0.017999999225139618},{"timestamp":1742378880000,"open":266.069,"high":266.269,"low":266.069,"close":266.181,"volume":0.1979999989271164},{"timestamp":1742378940000,"open":266.06,"high":266.272,"low":266.054,"close":266.181,"volume":0.2160000056028366},{"timestamp":1742379000000,"open":266.063,"high":266.16,"low":265.854,"close":266.072,"volume":0.27000001072883606},{"timestamp":1742379060000,"open":266.163,"high":266.199,"low":266.066,"close":266.199,"volume":0.13500000536441803},{"timestamp":1742379120000,"open":266.048,"high":266.299,"low":266.048,"close":266.272,"volume":0.16200000047683716},{"timestamp":1742379180000,"open":266.148,"high":266.278,"low":266.148,"close":266.181,"volume":0.2070000022649765},{"timestamp":1742379240000,"open":266.272,"high":266.278,"low":266.154,"close":266.254,"volume":0.24300000071525574},{"timestamp":1742379300000,"open":266.163,"high":266.499,"low":266.163,"close":266.363,"volume":0.15299999713897705},{"timestamp":1742379360000,"open":266.469,"high":266.469,"low":266.163,"close":266.372,"volume":0.26100000739097595},{"timestamp":1742379420000,"open":266.369,"high":266.578,"low":266.369,"close":266.372,"volume":0.2160000056028366},{"timestamp":1742379480000,"open":266.463,"high":266.551,"low":266.357,"close":266.551,"volume":0.07199999690055847},{"timestamp":1742379540000,"open":266.457,"high":266.669,"low":266.457,"close":266.563,"volume":0.36000001430511475},{"timestamp":1742379600000,"open":266.463,"high":266.781,"low":266.463,"close":266.772,"volume":0.36000001430511475},{"timestamp":1742379660000,"open":266.781,"high":266.781,"low":266.46,"close":266.481,"volume":0.414000004529953},{"timestamp":1742379720000,"open":266.554,"high":266.672,"low":266.451,"close":266.46,"volume":0.1979999989271164},{"timestamp":1742379780000,"open":266.578,"high":266.599,"low":266.454,"close":266.478,"volume":0.1080000028014183},{"timestamp":1742379840000,"open":266.569,"high":266.748,"low":266.466,"close":266.675,"volume":0.09000000357627869},{"timestamp":1742379900000,"open":266.772,"high":266.975,"low":266.654,"close":266.654,"volume":0.3779999911785126},{"timestamp":1742379960000,"open":266.763,"high":266.972,"low":266.654,"close":266.866,"volume":0.22499999403953552},{"timestamp":1742380020000,"open":266.96,"high":266.999,"low":266.848,"close":266.866,"volume":0.18000000715255737},{"timestamp":1742380080000,"open":266.966,"high":266.999,"low":266.878,"close":266.878,"volume":0.07199999690055847},{"timestamp":1742380140000,"open":266.954,"high":266.972,"low":266.857,"close":266.972,"volume":0.09000000357627869},{"timestamp":1742380200000,"open":266.872,"high":267.054,"low":266.848,"close":266.999,"volume":0.2070000022649765},{"timestamp":1742380260000,"open":267.075,"high":267.078,"low":266.954,"close":266.954,"volume":0.0989999994635582},{"timestamp":1742380320000,"open":267.066,"high":267.069,"low":266.954,"close":267.057,"volume":0.14399999380111694},{"timestamp":1742380380000,"open":266.969,"high":267.099,"low":266.872,"close":266.872,"volume":0.18000000715255737},{"timestamp":1742380440000,"open":266.972,"high":267.078,"low":266.863,"close":266.954,"volume":0.14399999380111694},{"timestamp":1742380500000,"open":267.072,"high":267.072,"low":266.951,"close":266.951,"volume":0.07199999690055847},{"timestamp":1742380620000,"open":267.099,"high":267.16,"low":266.848,"close":267.06,"volume":0.25200000405311584},{"timestamp":1742380680000,"open":267.163,"high":267.163,"low":266.948,"close":266.96,"volume":0.16200000047683716},{"timestamp":1742380740000,"open":267.081,"high":267.172,"low":266.948,"close":267.172,"volume":0.1979999989271164},{"timestamp":1742380800000,"open":267.06,"high":267.06,"low":267.06,"close":267.06,"volume":0.017999999225139618},{"timestamp":1742380860000,"open":267.157,"high":267.157,"low":267.066,"close":267.066,"volume":0.035999998450279236},{"timestamp":1742380920000,"open":267.151,"high":267.181,"low":266.857,"close":266.857,"volume":0.4050000011920929},{"timestamp":1742380980000,"open":266.951,"high":267.081,"low":266.899,"close":266.96,"volume":0.1979999989271164},{"timestamp":1742381100000,"open":267.066,"high":267.075,"low":266.948,"close":266.963,"volume":0.14399999380111694},{"timestamp":1742381160000,"open":267.075,"high":267.078,"low":266.878,"close":266.899,"volume":0.12600000202655792},{"timestamp":1742381220000,"open":266.981,"high":266.999,"low":266.86,"close":266.86,"volume":0.0989999994635582},{"timestamp":1742381280000,"open":267.054,"high":267.054,"low":266.854,"close":266.854,"volume":0.09000000357627869},{"timestamp":1742381340000,"open":266.975,"high":266.975,"low":266.76,"close":266.878,"volume":0.26100000739097595},{"timestamp":1742381400000,"open":266.999,"high":266.999,"low":266.769,"close":266.769,"volume":0.14399999380111694},{"timestamp":1742381460000,"open":266.854,"high":266.972,"low":266.754,"close":266.881,"volume":0.2070000022649765},{"timestamp":1742381520000,"open":266.872,"high":266.881,"low":266.754,"close":266.766,"volume":0.18000000715255737},{"timestamp":1742381580000,"open":266.863,"high":266.872,"low":266.754,"close":266.799,"volume":0.1080000028014183},{"timestamp":1742381640000,"open":266.899,"high":266.899,"low":266.766,"close":266.766,"volume":0.035999998450279236},{"timestamp":1742381700000,"open":266.854,"high":266.878,"low":266.751,"close":266.751,"volume":0.16200000047683716},{"timestamp":1742381760000,"open":266.875,"high":266.881,"low":266.799,"close":266.799,"volume":0.07199999690055847},{"timestamp":1742381820000,"open":266.854,"high":266.854,"low":266.854,"close":266.854,"volume":0.017999999225139618},{"timestamp":1742381880000,"open":266.778,"high":266.86,"low":266.778,"close":266.86,"volume":0.035999998450279236},{"timestamp":1742381940000,"open":266.972,"high":266.972,"low":266.769,"close":266.848,"volume":0.1080000028014183},{"timestamp":1742382000000,"open":266.775,"high":266.899,"low":266.763,"close":266.851,"volume":0.1080000028014183},{"timestamp":1742382060000,"open":266.76,"high":266.854,"low":266.581,"close":266.581,"volume":0.0989999994635582},{"timestamp":1742382120000,"open":266.481,"high":266.654,"low":266.463,"close":266.575,"volume":0.2070000022649765},{"timestamp":1742382180000,"open":266.475,"high":266.572,"low":266.457,"close":266.572,"volume":0.15299999713897705},{"timestamp":1742382240000,"open":266.481,"high":266.86,"low":266.448,"close":266.76,"volume":0.3779999911785126},{"timestamp":1742382300000,"open":266.878,"high":266.978,"low":266.748,"close":266.851,"volume":0.36000001430511475},{"timestamp":1742382360000,"open":266.966,"high":266.966,"low":266.76,"close":266.76,"volume":0.07199999690055847},{"timestamp":1742382420000,"open":266.975,"high":267.081,"low":266.872,"close":266.899,"volume":0.12600000202655792},{"timestamp":1742382480000,"open":266.948,"high":266.96,"low":266.851,"close":266.863,"volume":0.11699999868869781},{"timestamp":1742382540000,"open":266.999,"high":266.999,"low":266.851,"close":266.872,"volume":0.2160000056028366},{"timestamp":1742382600000,"open":266.978,"high":267.175,"low":266.878,"close":267.157,"volume":0.23399999737739563},{"timestamp":1742382660000,"open":267.099,"high":267.378,"low":267.063,"close":267.257,"volume":0.22499999403953552},{"timestamp":1742382720000,"open":267.381,"high":267.381,"low":267.257,"close":267.299,"volume":0.18000000715255737},{"timestamp":1742382780000,"open":267.381,"high":267.799,"low":267.251,"close":267.751,"volume":0.3869999945163727},{"timestamp":1742382840000,"open":267.648,"high":267.881,"low":267.451,"close":267.466,"volume":0.3779999911785126},{"timestamp":1742382900000,"open":267.563,"high":267.599,"low":267.354,"close":267.499,"volume":0.18000000715255737},{"timestamp":1742382960000,"open":267.369,"high":267.46,"low":267.351,"close":267.357,"volume":0.12600000202655792},{"timestamp":1742383020000,"open":267.499,"high":267.499,"low":267.381,"close":267.481,"volume":0.05400000140070915},{"timestamp":1742383080000,"open":267.378,"high":267.469,"low":267.348,"close":267.363,"volume":0.12600000202655792},{"timestamp":1742383140000,"open":267.448,"high":267.448,"low":267.26,"close":267.348,"volume":0.1080000028014183},{"timestamp":1742383200000,"open":267.299,"high":267.478,"low":267.151,"close":267.36,"volume":0.34200000762939453},{"timestamp":1742383260000,"open":267.472,"high":267.472,"low":266.957,"close":267.099,"volume":0.25200000405311584},{"timestamp":1742383320000,"open":266.999,"high":267.081,"low":266.951,"close":266.975,"volume":0.1979999989271164},{"timestamp":1742383380000,"open":267.066,"high":267.066,"low":266.754,"close":266.766,"volume":0.25200000405311584},{"timestamp":1742383440000,"open":266.851,"high":266.875,"low":266.757,"close":266.778,"volume":0.18000000715255737},{"timestamp":1742383500000,"open":266.875,"high":266.875,"low":266.748,"close":266.748,"volume":0.1080000028014183},{"timestamp":1742383560000,"open":266.899,"high":266.899,"low":266.748,"close":266.748,"volume":0.22499999403953552},{"timestamp":1742383620000,"open":266.872,"high":266.872,"low":266.754,"close":266.772,"volume":0.18000000715255737},{"timestamp":1742383680000,"open":266.872,"high":266.872,"low":266.648,"close":266.648,"volume":0.0989999994635582},{"timestamp":1742383740000,"open":266.748,"high":266.766,"low":266.654,"close":266.763,"volume":0.13500000536441803},{"timestamp":1742383800000,"open":266.666,"high":266.754,"low":266.551,"close":266.651,"volume":0.18000000715255737},{"timestamp":1742383920000,"open":266.554,"high":266.654,"low":266.451,"close":266.548,"volume":0.09000000357627869},{"timestamp":1742383980000,"open":266.451,"high":266.572,"low":266.354,"close":266.354,"volume":0.1889999955892563},{"timestamp":1742384040000,"open":266.469,"high":266.563,"low":266.348,"close":266.369,"volume":0.27900001406669617},{"timestamp":1742384100000,"open":266.457,"high":266.475,"low":266.254,"close":266.26,"volume":0.34200000762939453},{"timestamp":1742384160000,"open":266.399,"high":266.399,"low":266.266,"close":266.281,"volume":0.1080000028014183},{"timestamp":1742384220000,"open":266.36,"high":266.499,"low":266.254,"close":266.366,"volume":0.2879999876022339},{"timestamp":1742384280000,"open":266.499,"high":266.499,"low":266.381,"close":266.457,"volume":0.0989999994635582},{"timestamp":1742384340000,"open":266.369,"high":266.478,"low":266.369,"close":266.478,"volume":0.07199999690055847},{"timestamp":1742384400000,"open":266.378,"high":266.478,"low":266.275,"close":266.275,"volume":0.16200000047683716},{"timestamp":1742384460000,"open":266.354,"high":266.357,"low":266.299,"close":266.299,"volume":0.04500000178813934},{"timestamp":1742384520000,"open":266.375,"high":266.499,"low":266.248,"close":266.457,"volume":0.2160000056028366},{"timestamp":1742384580000,"open":266.357,"high":266.499,"low":266.357,"close":266.366,"volume":0.0989999994635582},{"timestamp":1742384640000,"open":266.463,"high":266.463,"low":266.463,"close":266.463,"volume":0.017999999225139618},{"timestamp":1742384700000,"open":266.454,"high":266.599,"low":266.354,"close":266.463,"volume":0.25200000405311584},{"timestamp":1742384760000,"open":266.578,"high":266.578,"low":266.475,"close":266.563,"volume":0.05400000140070915},{"timestamp":1742384820000,"open":266.481,"high":266.875,"low":266.481,"close":266.848,"volume":0.25200000405311584},{"timestamp":1742384880000,"open":266.772,"high":266.999,"low":266.766,"close":266.969,"volume":0.296999990940094},{"timestamp":1742384940000,"open":266.854,"high":266.999,"low":266.851,"close":266.851,"volume":0.1979999989271164},{"timestamp":1742385000000,"open":266.999,"high":267.099,"low":266.951,"close":267.075,"volume":0.14399999380111694},{"timestamp":1742385060000,"open":267.051,"high":267.351,"low":267.051,"close":267.348,"volume":0.18000000715255737},{"timestamp":1742385120000,"open":267.281,"high":267.36,"low":267.148,"close":267.181,"volume":0.4320000112056732},{"timestamp":1742385180000,"open":267.257,"high":267.399,"low":267.157,"close":267.26,"volume":0.1979999989271164},{"timestamp":1742385240000,"open":267.399,"high":267.599,"low":267.278,"close":267.569,"volume":0.25200000405311584},{"timestamp":1742385300000,"open":267.499,"high":267.681,"low":267.454,"close":267.557,"volume":0.1979999989271164},{"timestamp":1742385360000,"open":267.451,"high":267.599,"low":267.054,"close":267.372,"volume":0.9359999895095825},{"timestamp":1742385420000,"open":267.275,"high":267.399,"low":267.163,"close":267.254,"volume":0.47699999809265137},{"timestamp":1742385480000,"open":267.151,"high":267.599,"low":267.151,"close":267.381,"volume":0.3779999911785126},{"timestamp":1742385540000,"open":267.451,"high":267.475,"low":267.363,"close":267.46,"volume":0.14399999380111694},{"timestamp":1742385600000,"open":267.378,"high":267.475,"low":267.354,"close":267.457,"volume":0.18000000715255737},{"timestamp":1742385660000,"open":267.351,"high":267.478,"low":267.351,"close":267.372,"volume":0.1979999989271164},{"timestamp":1742385720000,"open":267.448,"high":267.478,"low":267.251,"close":267.381,"volume":0.36000001430511475},{"timestamp":1742385780000,"open":267.266,"high":267.463,"low":267.251,"close":267.299,"volume":0.18000000715255737},{"timestamp":1742385840000,"open":267.354,"high":267.372,"low":267.154,"close":267.251,"volume":0.414000004529953},{"timestamp":1742385900000,"open":267.366,"high":267.381,"low":267.272,"close":267.272,"volume":0.05400000140070915},{"timestamp":1742385960000,"open":267.381,"high":267.381,"low":267.248,"close":267.251,"volume":0.1889999955892563},{"timestamp":1742386020000,"open":267.375,"high":267.399,"low":267.151,"close":267.151,"volume":0.36899998784065247},{"timestamp":1742386080000,"open":267.372,"high":267.378,"low":267.248,"close":267.269,"volume":0.27000001072883606},{"timestamp":1742386140000,"open":267.469,"high":267.469,"low":267.251,"close":267.272,"volume":0.27900001406669617},{"timestamp":1742386200000,"open":267.381,"high":267.399,"low":267.257,"close":267.36,"volume":0.09000000357627869},{"timestamp":1742386260000,"open":267.275,"high":267.475,"low":267.269,"close":267.454,"volume":0.16200000047683716},{"timestamp":1742386320000,"open":267.451,"high":267.499,"low":267.366,"close":267.451,"volume":0.17100000381469727},{"timestamp":1742386380000,"open":267.36,"high":267.575,"low":267.36,"close":267.469,"volume":0.12600000202655792},{"timestamp":1742386440000,"open":267.56,"high":267.599,"low":267.451,"close":267.451,"volume":0.08100000023841858},{"timestamp":1742386500000,"open":267.557,"high":267.599,"low":267.451,"close":267.475,"volume":0.26100000739097595},{"timestamp":1742386560000,"open":267.56,"high":267.569,"low":267.381,"close":267.454,"volume":0.16200000047683716},{"timestamp":1742386620000,"open":267.36,"high":267.699,"low":267.36,"close":267.669,"volume":0.2160000056028366},{"timestamp":1742386680000,"open":267.666,"high":267.678,"low":267.26,"close":267.26,"volume":0.18000000715255737},{"timestamp":1742386740000,"open":267.354,"high":267.381,"low":267.254,"close":267.363,"volume":0.18000000715255737},{"timestamp":1742386800000,"open":267.26,"high":267.372,"low":267.151,"close":267.269,"volume":0.3869999945163727},{"timestamp":1742386860000,"open":267.199,"high":267.381,"low":267.154,"close":267.381,"volume":0.2879999876022339},{"timestamp":1742386920000,"open":267.357,"high":267.499,"low":267.263,"close":267.281,"volume":0.2070000022649765},{"timestamp":1742386980000,"open":267.36,"high":267.478,"low":267.263,"close":267.263,"volume":0.16200000047683716},{"timestamp":1742387040000,"open":267.366,"high":267.569,"low":267.357,"close":267.569,"volume":0.1889999955892563},{"timestamp":1742387100000,"open":267.454,"high":267.599,"low":267.448,"close":267.451,"volume":0.27000001072883606},{"timestamp":1742387160000,"open":267.569,"high":267.599,"low":267.454,"close":267.478,"volume":0.27000001072883606},{"timestamp":1742387220000,"open":267.572,"high":267.575,"low":267.363,"close":267.457,"volume":0.23399999737739563},{"timestamp":1742387280000,"open":267.366,"high":267.581,"low":267.366,"close":267.563,"volume":0.1979999989271164},{"timestamp":1742387340000,"open":267.475,"high":267.878,"low":267.448,"close":267.851,"volume":0.26100000739097595},{"timestamp":1742387400000,"open":267.769,"high":267.769,"low":267.769,"close":267.769,"volume":0.017999999225139618},{"timestamp":1742387460000,"open":267.863,"high":267.863,"low":267.763,"close":267.763,"volume":0.035999998450279236},{"timestamp":1742387520000,"open":267.869,"high":267.972,"low":267.751,"close":267.757,"volume":0.27000001072883606},{"timestamp":1742387580000,"open":267.863,"high":267.981,"low":267.757,"close":267.899,"volume":0.25200000405311584},{"timestamp":1742387640000,"open":267.96,"high":267.969,"low":267.857,"close":267.857,"volume":0.07199999690055847},{"timestamp":1742387700000,"open":267.966,"high":267.981,"low":267.854,"close":267.96,"volume":0.12600000202655792},{"timestamp":1742387760000,"open":268.081,"high":268.081,"low":267.957,"close":268.081,"volume":0.16200000047683716},{"timestamp":1742387820000,"open":267.999,"high":268.157,"low":267.848,"close":267.966,"volume":0.36899998784065247},{"timestamp":1742387880000,"open":267.857,"high":267.999,"low":267.851,"close":267.851,"volume":0.2160000056028366},{"timestamp":1742387940000,"open":267.975,"high":267.975,"low":267.748,"close":267.899,"volume":0.36000001430511475},{"timestamp":1742388000000,"open":267.772,"high":267.96,"low":267.754,"close":267.96,"volume":0.15299999713897705},{"timestamp":1742388060000,"open":267.869,"high":267.978,"low":267.869,"close":267.875,"volume":0.05400000140070915},{"timestamp":1742388120000,"open":267.851,"high":267.981,"low":267.848,"close":267.981,"volume":0.14399999380111694},{"timestamp":1742388180000,"open":267.851,"high":267.999,"low":267.851,"close":267.978,"volume":0.1889999955892563},{"timestamp":1742388240000,"open":267.969,"high":267.999,"low":267.869,"close":267.999,"volume":0.12600000202655792},{"timestamp":1742388300000,"open":267.863,"high":267.978,"low":267.848,"close":267.857,"volume":0.16200000047683716},{"timestamp":1742388360000,"open":267.951,"high":268.081,"low":267.875,"close":268.069,"volume":0.16200000047683716},{"timestamp":1742388420000,"open":267.999,"high":268.078,"low":267.954,"close":267.966,"volume":0.12600000202655792},{"timestamp":1742388480000,"open":268.075,"high":268.078,"low":267.948,"close":267.972,"volume":0.1080000028014183},{"timestamp":1742388540000,"open":268.066,"high":268.072,"low":267.951,"close":268.048,"volume":0.13500000536441803},{"timestamp":1742388600000,"open":267.96,"high":268.069,"low":267.951,"close":267.969,"volume":0.09000000357627869},{"timestamp":1742388660000,"open":268.051,"high":268.578,"low":268.051,"close":268.46,"volume":0.45899999141693115},{"timestamp":1742388720000,"open":268.563,"high":268.563,"low":268.248,"close":268.278,"volume":0.3240000009536743},{"timestamp":1742388780000,"open":268.363,"high":268.363,"low":268.254,"close":268.254,"volume":0.07199999690055847},{"timestamp":1742388840000,"open":268.354,"high":268.475,"low":268.248,"close":268.475,"volume":0.07199999690055847},{"timestamp":1742388900000,"open":268.351,"high":268.551,"low":268.257,"close":268.551,"volume":0.4320000112056732},{"timestamp":1742388960000,"open":268.478,"high":268.575,"low":268.348,"close":268.46,"volume":0.16200000047683716},{"timestamp":1742389020000,"open":268.354,"high":268.566,"low":268.348,"close":268.348,"volume":0.16200000047683716},{"timestamp":1742389080000,"open":268.481,"high":268.557,"low":268.399,"close":268.548,"volume":0.1080000028014183},{"timestamp":1742389140000,"open":268.454,"high":268.454,"low":268.454,"close":268.454,"volume":0.017999999225139618},{"timestamp":1742389200000,"open":268.569,"high":268.654,"low":268.448,"close":268.557,"volume":0.25200000405311584},{"timestamp":1742389260000,"open":268.599,"high":268.599,"low":268.451,"close":268.581,"volume":0.3779999911785126},{"timestamp":1742389320000,"open":268.463,"high":268.599,"low":268.366,"close":268.548,"volume":0.4050000011920929},{"timestamp":1742389380000,"open":268.481,"high":268.599,"low":268.46,"close":268.46,"volume":0.05400000140070915},{"timestamp":1742389440000,"open":268.557,"high":268.651,"low":268.366,"close":268.651,"volume":0.1080000028014183},{"timestamp":1742389500000,"open":268.56,"high":268.781,"low":268.454,"close":268.478,"volume":0.5490000247955322},{"timestamp":1742389560000,"open":268.578,"high":268.799,"low":268.448,"close":268.799,"volume":0.36000001430511475},{"timestamp":1742389620000,"open":268.699,"high":268.781,"low":268.651,"close":268.76,"volume":0.3059999942779541},{"timestamp":1742389680000,"open":268.66,"high":268.781,"low":268.66,"close":268.775,"volume":0.2070000022649765},{"timestamp":1742389740000,"open":268.675,"high":268.766,"low":268.548,"close":268.699,"volume":0.2160000056028366},{"timestamp":1742389800000,"open":268.548,"high":268.76,"low":268.548,"close":268.666,"volume":0.3149999976158142},{"timestamp":1742389860000,"open":268.599,"high":268.699,"low":268.475,"close":268.566,"volume":0.26100000739097595},{"timestamp":1742389920000,"open":268.672,"high":268.757,"low":268.551,"close":268.757,"volume":0.18000000715255737},{"timestamp":1742389980000,"open":268.757,"high":268.866,"low":268.557,"close":268.572,"volume":0.2160000056028366},{"timestamp":1742390040000,"open":268.651,"high":268.699,"low":268.548,"close":268.681,"volume":0.23399999737739563},{"timestamp":1742390100000,"open":268.566,"high":268.781,"low":268.56,"close":268.654,"volume":0.2160000056028366},{"timestamp":1742390160000,"open":268.769,"high":268.778,"low":268.551,"close":268.566,"volume":0.34200000762939453},{"timestamp":1742390220000,"open":268.663,"high":268.999,"low":268.572,"close":268.999,"volume":0.1979999989271164},{"timestamp":1742390280000,"open":268.851,"high":268.978,"low":268.757,"close":268.775,"volume":0.18000000715255737},{"timestamp":1742390340000,"open":268.857,"high":268.972,"low":268.748,"close":268.899,"volume":0.25200000405311584},{"timestamp":1742390400000,"open":268.799,"high":268.999,"low":268.799,"close":268.948,"volume":0.1080000028014183},{"timestamp":1742390460000,"open":268.848,"high":269.166,"low":268.848,"close":269.157,"volume":0.3240000009536743},{"timestamp":1742390520000,"open":269.072,"high":269.363,"low":269.048,"close":269.281,"volume":0.3959999978542328},{"timestamp":1742390580000,"open":269.378,"high":269.399,"low":269.16,"close":269.181,"volume":0.2879999876022339},{"timestamp":1742390640000,"open":269.272,"high":269.278,"low":269.054,"close":269.16,"volume":0.23399999737739563},{"timestamp":1742390700000,"open":269.072,"high":269.26,"low":269.051,"close":269.051,"volume":0.26100000739097595},{"timestamp":1742390760000,"open":269.163,"high":269.199,"low":269.048,"close":269.069,"volume":0.1889999955892563},{"timestamp":1742390820000,"open":269.199,"high":269.378,"low":269.154,"close":269.251,"volume":0.27000001072883606},{"timestamp":1742390880000,"open":269.36,"high":269.478,"low":269.26,"close":269.478,"volume":0.2160000056028366},{"timestamp":1742390940000,"open":269.363,"high":269.569,"low":269.363,"close":269.448,"volume":0.2879999876022339},{"timestamp":1742391000000,"open":269.569,"high":269.569,"low":269.154,"close":269.157,"volume":0.7739999890327454},{"timestamp":1742391060000,"open":269.299,"high":269.378,"low":269.163,"close":269.269,"volume":0.36899998784065247},{"timestamp":1742391120000,"open":269.178,"high":269.366,"low":269.163,"close":269.248,"volume":0.4230000078678131},{"timestamp":1742391180000,"open":269.363,"high":269.378,"low":269.248,"close":269.36,"volume":0.44999998807907104},{"timestamp":1742391240000,"open":269.263,"high":269.375,"low":269.248,"close":269.348,"volume":0.27000001072883606},{"timestamp":1742391300000,"open":269.472,"high":269.499,"low":269.251,"close":269.463,"volume":0.47699999809265137},{"timestamp":1742391360000,"open":269.378,"high":269.475,"low":269.151,"close":269.199,"volume":0.4320000112056732},{"timestamp":1742391420000,"open":269.254,"high":269.266,"low":269.148,"close":269.251,"volume":0.1979999989271164},{"timestamp":1742391480000,"open":269.178,"high":269.281,"low":269.154,"close":269.181,"volume":0.3149999976158142},{"timestamp":1742391540000,"open":269.269,"high":269.275,"low":269.148,"close":269.154,"volume":0.15299999713897705},{"timestamp":1742391600000,"open":269.257,"high":269.299,"low":269.048,"close":269.181,"volume":0.45899999141693115},{"timestamp":1742391660000,"open":269.078,"high":269.181,"low":269.051,"close":269.099,"volume":0.3330000042915344},{"timestamp":1742391720000,"open":269.151,"high":269.281,"low":269.066,"close":269.148,"volume":0.2070000022649765},{"timestamp":1742391780000,"open":269.269,"high":269.475,"low":269.199,"close":269.36,"volume":0.4320000112056732},{"timestamp":1742391840000,"open":269.46,"high":269.475,"low":269.248,"close":269.263,"volume":0.4950000047683716},{"timestamp":1742391900000,"open":269.366,"high":269.499,"low":269.157,"close":269.366,"volume":0.5849999785423279},{"timestamp":1742391960000,"open":269.263,"high":269.499,"low":269.057,"close":269.172,"volume":0.5759999752044678},{"timestamp":1742392020000,"open":269.06,"high":269.275,"low":269.06,"close":269.175,"volume":0.3149999976158142},{"timestamp":1742392080000,"open":269.254,"high":269.275,"low":269.157,"close":269.275,"volume":0.18000000715255737},{"timestamp":1742392140000,"open":269.148,"high":269.281,"low":268.951,"close":269.069,"volume":0.5400000214576721},{"timestamp":1742392200000,"open":269.166,"high":269.199,"low":269.054,"close":269.154,"volume":0.46799999475479126},{"timestamp":1742392260000,"open":269.075,"high":269.199,"low":269.051,"close":269.199,"volume":0.44999998807907104},{"timestamp":1742392320000,"open":269.054,"high":269.563,"low":269.048,"close":269.554,"volume":0.5759999752044678},{"timestamp":1742392380000,"open":269.46,"high":269.578,"low":269.351,"close":269.499,"volume":0.27000001072883606},{"timestamp":1742392440000,"open":269.375,"high":269.56,"low":269.375,"close":269.448,"volume":0.36899998784065247},{"timestamp":1742392500000,"open":269.575,"high":269.581,"low":269.448,"close":269.481,"volume":0.22499999403953552},{"timestamp":1742392560000,"open":269.554,"high":269.599,"low":269.451,"close":269.469,"volume":0.18000000715255737},{"timestamp":1742392620000,"open":269.554,"high":269.681,"low":269.448,"close":269.448,"volume":0.2160000056028366},{"timestamp":1742392680000,"open":269.569,"high":269.569,"low":268.954,"close":268.963,"volume":0.828000009059906},{"timestamp":1742392740000,"open":269.057,"high":269.348,"low":268.948,"close":269.178,"volume":0.5400000214576721},{"timestamp":1742392800000,"open":269.063,"high":269.375,"low":269.051,"close":269.257,"volume":0.47699999809265137},{"timestamp":1742392860000,"open":269.357,"high":269.478,"low":269.248,"close":269.363,"volume":0.5759999752044678},{"timestamp":1742392920000,"open":269.499,"high":269.599,"low":269.351,"close":269.466,"volume":0.44999998807907104},{"timestamp":1742392980000,"open":269.381,"high":269.472,"low":269.36,"close":269.375,"volume":0.12600000202655792},{"timestamp":1742393040000,"open":269.448,"high":269.499,"low":269.357,"close":269.399,"volume":0.27000001072883606},{"timestamp":1742393100000,"open":269.481,"high":269.481,"low":269.351,"close":269.378,"volume":0.14399999380111694},{"timestamp":1742393160000,"open":269.469,"high":269.578,"low":269.351,"close":269.578,"volume":0.1889999955892563},{"timestamp":1742393220000,"open":269.481,"high":269.766,"low":269.475,"close":269.672,"volume":0.7020000219345093},{"timestamp":1742393280000,"open":269.566,"high":269.699,"low":269.548,"close":269.569,"volume":0.45899999141693115},{"timestamp":1742393340000,"open":269.663,"high":269.799,"low":269.551,"close":269.766,"volume":0.531000018119812},{"timestamp":1742393400000,"open":269.651,"high":269.772,"low":269.554,"close":269.681,"volume":0.3240000009536743},{"timestamp":1742393460000,"open":269.751,"high":269.799,"low":269.654,"close":269.766,"volume":0.1889999955892563},{"timestamp":1742393520000,"open":269.869,"high":270.099,"low":269.748,"close":269.799,"volume":0.44999998807907104},{"timestamp":1742393580000,"open":269.86,"high":269.999,"low":269.751,"close":269.875,"volume":0.3240000009536743},{"timestamp":1742393640000,"open":269.76,"high":269.878,"low":269.648,"close":269.778,"volume":0.3059999942779541},{"timestamp":1742393700000,"open":269.766,"high":269.781,"low":269.657,"close":269.66,"volume":0.24300000071525574},{"timestamp":1742393760000,"open":269.799,"high":269.799,"low":269.651,"close":269.754,"volume":0.27900001406669617},{"timestamp":1742393820000,"open":269.657,"high":269.772,"low":269.657,"close":269.76,"volume":0.1080000028014183},{"timestamp":1742393880000,"open":269.757,"high":269.999,"low":269.572,"close":269.672,"volume":0.531000018119812},{"timestamp":1742393940000,"open":269.751,"high":269.799,"low":269.651,"close":269.748,"volume":0.2070000022649765},{"timestamp":1742394000000,"open":269.651,"high":269.881,"low":269.651,"close":269.781,"volume":0.34200000762939453},{"timestamp":1742394060000,"open":269.86,"high":270.081,"low":269.748,"close":269.966,"volume":0.4950000047683716},{"timestamp":1742394120000,"open":269.899,"high":270.172,"low":269.854,"close":270.172,"volume":0.3240000009536743},{"timestamp":1742394180000,"open":270.081,"high":270.369,"low":270.048,"close":270.169,"volume":0.2879999876022339},{"timestamp":1742394240000,"open":270.275,"high":270.299,"low":270.148,"close":270.151,"volume":0.26100000739097595},{"timestamp":1742394300000,"open":270.269,"high":270.475,"low":270.148,"close":270.475,"volume":0.414000004529953},{"timestamp":1742394360000,"open":270.363,"high":270.481,"low":270.357,"close":270.457,"volume":0.5040000081062317},{"timestamp":1742394420000,"open":270.372,"high":270.475,"low":270.372,"close":270.466,"volume":0.11699999868869781},{"timestamp":1742394480000,"open":270.448,"high":270.572,"low":270.266,"close":270.463,"volume":0.6029999852180481},{"timestamp":1742394540000,"open":270.372,"high":270.575,"low":270.351,"close":270.472,"volume":0.2160000056028366},{"timestamp":1742394600000,"open":270.551,"high":270.878,"low":270.469,"close":270.778,"volume":0.7379999756813049},{"timestamp":1742394660000,"open":270.872,"high":270.881,"low":270.751,"close":270.872,"volume":0.2160000056028366},{"timestamp":1742394720000,"open":270.763,"high":271.199,"low":270.76,"close":271.16,"volume":0.531000018119812},{"timestamp":1742394780000,"open":271.051,"high":271.566,"low":271.051,"close":271.46,"volume":0.5580000281333923},{"timestamp":1742394840000,"open":271.557,"high":271.675,"low":271.448,"close":271.548,"volume":0.4320000112056732},{"timestamp":1742394900000,"open":271.478,"high":271.578,"low":270.948,"close":271.16,"volume":0.6209999918937683},{"timestamp":1742394960000,"open":271.078,"high":271.299,"low":271.06,"close":271.281,"volume":0.2879999876022339},{"timestamp":1742395020000,"open":271.257,"high":271.399,"low":271.151,"close":271.375,"volume":0.22499999403953552},{"timestamp":1742395080000,"open":271.275,"high":271.475,"low":271.275,"close":271.457,"volume":0.296999990940094},{"timestamp":1742395140000,"open":271.366,"high":271.566,"low":271.363,"close":271.46,"volume":0.2879999876022339},{"timestamp":1742395200000,"open":271.575,"high":271.575,"low":270.954,"close":271.063,"volume":0.4410000145435333},{"timestamp":1742395260000,"open":271.148,"high":271.299,"low":271.148,"close":271.281,"volume":0.3959999978542328},{"timestamp":1742395320000,"open":271.181,"high":271.381,"low":271.151,"close":271.375,"volume":0.414000004529953},{"timestamp":1742395380000,"open":271.272,"high":271.399,"low":270.981,"close":271.154,"volume":0.3240000009536743},{"timestamp":1742395440000,"open":271.057,"high":271.299,"low":271.051,"close":271.281,"volume":0.4320000112056732},{"timestamp":1742395500000,"open":271.199,"high":271.381,"low":271.054,"close":271.063,"volume":0.36000001430511475},{"timestamp":1742395560000,"open":271.154,"high":271.478,"low":271.048,"close":271.36,"volume":0.6480000019073486},{"timestamp":1742395620000,"open":271.251,"high":271.381,"low":271.251,"close":271.251,"volume":0.2160000056028366},{"timestamp":1742395680000,"open":271.357,"high":271.472,"low":271.254,"close":271.272,"volume":0.45899999141693115},{"timestamp":1742395740000,"open":271.466,"high":271.481,"low":271.254,"close":271.399,"volume":0.23399999737739563},{"timestamp":1742395800000,"open":271.254,"high":271.481,"low":271.248,"close":271.466,"volume":0.5040000081062317},{"timestamp":1742395860000,"open":271.363,"high":271.499,"low":271.26,"close":271.466,"volume":0.5220000147819519},{"timestamp":1742395920000,"open":271.348,"high":271.478,"low":271.348,"close":271.381,"volume":0.3240000009536743},{"timestamp":1742395980000,"open":271.499,"high":271.499,"low":271.375,"close":271.481,"volume":0.09000000357627869},{"timestamp":1742396040000,"open":271.357,"high":271.475,"low":271.257,"close":271.357,"volume":0.2879999876022339},{"timestamp":1742396100000,"open":271.254,"high":271.399,"low":271.248,"close":271.251,"volume":0.25200000405311584},{"timestamp":1742396160000,"open":271.381,"high":271.381,"low":271.151,"close":271.281,"volume":0.5130000114440918},{"timestamp":1742396220000,"open":271.351,"high":271.381,"low":271.057,"close":271.063,"volume":0.2879999876022339},{"timestamp":1742396280000,"open":270.966,"high":271.299,"low":270.951,"close":271.099,"volume":0.44999998807907104},{"timestamp":1742396340000,"open":271.154,"high":271.381,"low":271.051,"close":271.272,"volume":0.4320000112056732},{"timestamp":1742396400000,"open":271.178,"high":271.299,"low":271.151,"close":271.263,"volume":0.3779999911785126},{"timestamp":1742396460000,"open":271.154,"high":271.381,"low":271.148,"close":271.381,"volume":0.5220000147819519},{"timestamp":1742396520000,"open":271.254,"high":271.369,"low":271.251,"close":271.257,"volume":0.2879999876022339},{"timestamp":1742396580000,"open":271.378,"high":271.381,"low":271.172,"close":271.172,"volume":0.6480000019073486},{"timestamp":1742396640000,"open":271.272,"high":271.478,"low":271.054,"close":271.366,"volume":0.7110000252723694},{"timestamp":1742396700000,"open":271.469,"high":271.469,"low":271.157,"close":271.272,"volume":0.3869999945163727},{"timestamp":1742396760000,"open":271.378,"high":271.499,"low":271.275,"close":271.354,"volume":0.2070000022649765},{"timestamp":1742396820000,"open":271.275,"high":271.451,"low":271.254,"close":271.451,"volume":0.46799999475479126},{"timestamp":1742396880000,"open":271.375,"high":271.481,"low":271.26,"close":271.451,"volume":0.4230000078678131},{"timestamp":1742396940000,"open":271.375,"high":271.481,"low":271.348,"close":271.348,"volume":0.3240000009536743},{"timestamp":1742397000000,"open":271.475,"high":271.499,"low":271.348,"close":271.381,"volume":0.3240000009536743},{"timestamp":1742397060000,"open":271.481,"high":271.899,"low":271.357,"close":271.457,"volume":0.6840000152587891},{"timestamp":1742397120000,"open":271.557,"high":271.581,"low":271.248,"close":271.351,"volume":0.45899999141693115},{"timestamp":1742397180000,"open":271.378,"high":271.475,"low":271.251,"close":271.269,"volume":0.36899998784065247},{"timestamp":1742397240000,"open":271.363,"high":271.381,"low":271.16,"close":271.272,"volume":0.36000001430511475},{"timestamp":1742397300000,"open":271.181,"high":271.36,"low":271.151,"close":271.281,"volume":0.3240000009536743},{"timestamp":1742397360000,"open":271.366,"high":271.378,"low":271.248,"close":271.375,"volume":0.3059999942779541},{"timestamp":1742397420000,"open":271.266,"high":271.378,"low":271.248,"close":271.254,"volume":0.1979999989271164},{"timestamp":1742397480000,"open":271.372,"high":271.372,"low":271.172,"close":271.269,"volume":0.23399999737739563},{"timestamp":1742397540000,"open":271.157,"high":271.199,"low":271.048,"close":271.057,"volume":0.23399999737739563},{"timestamp":1742397600000,"open":271.163,"high":271.248,"low":271.048,"close":271.078,"volume":0.1979999989271164},{"timestamp":1742397660000,"open":271.178,"high":271.181,"low":271.051,"close":271.148,"volume":0.16200000047683716},{"timestamp":1742397720000,"open":271.081,"high":271.26,"low":271.048,"close":271.26,"volume":0.24300000071525574},{"timestamp":1742397780000,"open":271.163,"high":271.363,"low":271.16,"close":271.251,"volume":0.1979999989271164},{"timestamp":1742397840000,"open":271.348,"high":271.357,"low":271.166,"close":271.166,"volume":0.16200000047683716},{"timestamp":1742397900000,"open":271.254,"high":271.454,"low":271.148,"close":271.248,"volume":0.4320000112056732},{"timestamp":1742397960000,"open":271.348,"high":271.481,"low":271.248,"close":271.454,"volume":0.27000001072883606},{"timestamp":1742398020000,"open":271.381,"high":271.478,"low":271.16,"close":271.16,"volume":0.4410000145435333},{"timestamp":1742398080000,"open":271.248,"high":271.278,"low":271.148,"close":271.257,"volume":0.14399999380111694},{"timestamp":1742398140000,"open":271.148,"high":271.278,"low":271.148,"close":271.278,"volume":0.15299999713897705},{"timestamp":1742398200000,"open":271.175,"high":271.278,"low":270.675,"close":270.778,"volume":0.6930000185966492},{"timestamp":1742398260000,"open":270.699,"high":271.081,"low":270.675,"close":271.066,"volume":0.6299999952316284},{"timestamp":1742398320000,"open":270.948,"high":271.063,"low":270.848,"close":270.999,"volume":0.4230000078678131},{"timestamp":1742398380000,"open":270.878,"high":271.078,"low":270.848,"close":270.96,"volume":0.3779999911785126},{"timestamp":1742398440000,"open":271.048,"high":271.048,"low":270.748,"close":270.757,"volume":0.5580000281333923},{"timestamp":1742398500000,"open":270.881,"high":270.881,"low":270.648,"close":270.754,"volume":0.4320000112056732},{"timestamp":1742398560000,"open":270.66,"high":270.781,"low":270.648,"close":270.678,"volume":0.46799999475479126},{"timestamp":1742398620000,"open":270.757,"high":270.899,"low":270.648,"close":270.748,"volume":0.3149999976158142},{"timestamp":1742398680000,"open":270.881,"high":271.048,"low":270.748,"close":270.863,"volume":0.6480000019073486},{"timestamp":1742398740000,"open":270.975,"high":271.078,"low":270.754,"close":270.872,"volume":0.45899999141693115},{"timestamp":1742398800000,"open":270.763,"high":270.899,"low":270.748,"close":270.857,"volume":0.296999990940094},{"timestamp":1742398860000,"open":270.763,"high":270.881,"low":270.654,"close":270.654,"volume":0.5130000114440918},{"timestamp":1742398920000,"open":270.763,"high":270.899,"low":270.657,"close":270.754,"volume":0.5849999785423279},{"timestamp":1742398980000,"open":270.863,"high":271.475,"low":270.754,"close":271.275,"volume":0.6480000019073486},{"timestamp":1742399040000,"open":271.372,"high":271.399,"low":271.148,"close":271.251,"volume":0.531000018119812},{"timestamp":1742399100000,"open":271.175,"high":271.499,"low":271.175,"close":271.354,"volume":0.296999990940094},{"timestamp":1742399160000,"open":271.481,"high":271.499,"low":271.26,"close":271.466,"volume":0.4320000112056732},{"timestamp":1742399220000,"open":271.454,"high":271.499,"low":271.348,"close":271.466,"volume":0.22499999403953552},{"timestamp":1742399280000,"open":271.357,"high":271.481,"low":271.348,"close":271.378,"volume":0.1979999989271164},{"timestamp":1742399340000,"open":271.472,"high":271.481,"low":271.348,"close":271.481,"volume":0.1979999989271164},{"timestamp":1742399400000,"open":271.366,"high":271.499,"low":271.351,"close":271.378,"volume":0.3779999911785126},{"timestamp":1742399460000,"open":271.499,"high":271.572,"low":271.372,"close":271.457,"volume":0.25200000405311584},{"timestamp":1742399520000,"open":271.354,"high":271.454,"low":271.248,"close":271.351,"volume":0.593999981880188},{"timestamp":1742399580000,"open":271.275,"high":271.375,"low":271.254,"close":271.269,"volume":0.1889999955892563},{"timestamp":1742399640000,"open":271.36,"high":271.472,"low":271.266,"close":271.275,"volume":0.27000001072883606},{"timestamp":1742399700000,"open":271.357,"high":271.357,"low":271.151,"close":271.251,"volume":0.3330000042915344},{"timestamp":1742399760000,"open":271.157,"high":271.278,"low":271.157,"close":271.169,"volume":0.09000000357627869},{"timestamp":1742399820000,"open":271.251,"high":271.299,"low":271.148,"close":271.151,"volume":0.25200000405311584},{"timestamp":1742399880000,"open":271.248,"high":271.369,"low":271.151,"close":271.163,"volume":0.36899998784065247},{"timestamp":1742399940000,"open":271.254,"high":271.375,"low":271.154,"close":271.157,"volume":0.3240000009536743},{"timestamp":1742400000000,"open":271.251,"high":271.366,"low":271.048,"close":271.175,"volume":0.8460000157356262},{"timestamp":1742400060000,"open":271.06,"high":271.199,"low":271.054,"close":271.178,"volume":0.36899998784065247},{"timestamp":1742400120000,"open":271.057,"high":271.281,"low":270.948,"close":270.975,"volume":0.45899999141693115},{"timestamp":1742400180000,"open":271.048,"high":271.899,"low":270.954,"close":271.899,"volume":0.6480000019073486},{"timestamp":1742400240000,"open":271.775,"high":271.999,"low":271.751,"close":271.951,"volume":0.6029999852180481},{"timestamp":1742400300000,"open":271.854,"high":271.981,"low":271.651,"close":271.772,"volume":0.7289999723434448},{"timestamp":1742400360000,"open":271.648,"high":271.875,"low":271.648,"close":271.778,"volume":0.46799999475479126},{"timestamp":1742400420000,"open":271.878,"high":271.972,"low":271.654,"close":271.972,"volume":0.4050000011920929},{"timestamp":1742400480000,"open":271.881,"high":272.166,"low":271.851,"close":271.981,"volume":0.5040000081062317},{"timestamp":1742400540000,"open":272.081,"high":272.081,"low":271.848,"close":271.963,"volume":0.5040000081062317},{"timestamp":1742400600000,"open":272.078,"high":272.099,"low":271.854,"close":272.078,"volume":0.5130000114440918},{"timestamp":1742400660000,"open":271.948,"high":272.181,"low":271.948,"close":272.169,"volume":0.5490000247955322},{"timestamp":1742400720000,"open":272.075,"high":272.181,"low":271.851,"close":271.969,"volume":0.35100001096725464},{"timestamp":1742400780000,"open":272.072,"high":272.072,"low":271.554,"close":271.678,"volume":0.5849999785423279},{"timestamp":1742400840000,"open":271.699,"high":271.699,"low":271.557,"close":271.557,"volume":0.6029999852180481},{"timestamp":1742400900000,"open":271.672,"high":271.681,"low":271.351,"close":271.499,"volume":0.4320000112056732},{"timestamp":1742400960000,"open":271.56,"high":271.699,"low":271.463,"close":271.578,"volume":0.5130000114440918},{"timestamp":1742401020000,"open":271.648,"high":271.681,"low":271.548,"close":271.581,"volume":0.3059999942779541},{"timestamp":1742401080000,"open":271.657,"high":271.678,"low":271.348,"close":271.499,"volume":0.3330000042915344},{"timestamp":1742401140000,"open":271.351,"high":271.478,"low":271.26,"close":271.399,"volume":0.17100000381469727},{"timestamp":1742401200000,"open":271.275,"high":271.399,"low":271.166,"close":271.269,"volume":0.4050000011920929},{"timestamp":1742401260000,"open":271.366,"high":271.478,"low":271.151,"close":271.257,"volume":0.5040000081062317},{"timestamp":1742401320000,"open":271.048,"high":271.299,"low":271.048,"close":271.075,"volume":0.36899998784065247},{"timestamp":1742401380000,"open":271.151,"high":271.172,"low":270.951,"close":271.075,"volume":0.36899998784065247},{"timestamp":1742401440000,"open":270.96,"high":271.069,"low":270.848,"close":270.848,"volume":0.4860000014305115},{"timestamp":1742401500000,"open":270.96,"high":270.981,"low":270.766,"close":270.766,"volume":0.46799999475479126},{"timestamp":1742401560000,"open":270.699,"high":270.781,"low":270.466,"close":270.569,"volume":0.4950000047683716},{"timestamp":1742401620000,"open":270.666,"high":270.675,"low":270.454,"close":270.551,"volume":0.296999990940094},{"timestamp":1742401680000,"open":270.469,"high":270.681,"low":270.448,"close":270.457,"volume":0.593999981880188},{"timestamp":1742401740000,"open":270.566,"high":270.699,"low":270.257,"close":270.478,"volume":0.972000002861023}]