[{"timestamp":1742371500000,"open":265.392,"high":265.445,"low":264.842,"close":264.842,"volume":0.045099999755620956},{"timestamp":1742371560000,"open":264.649,"high":264.695,"low":264.238,"close":264.238,"volume":0.10660000145435333},{"timestamp":1742371620000,"open":264.235,"high":264.599,"low":264.139,"close":264.588,"volume":0.06355000287294388},{"timestamp":1742371680000,"open":264.599,"high":265.049,"low":264.599,"close":265.032,"volume":0.053300000727176666},{"timestamp":1742371740000,"open":265.033,"high":265.049,"low":264.68,"close":264.693,"volume":0.03485000133514404},{"timestamp":1742371800000,"open":264.682,"high":264.789,"low":264.679,"close":264.789,"volume":0.03485000133514404},{"timestamp":1742371860000,"open":264.927,"high":265.081,"low":264.839,"close":264.885,"volume":0.053300000727176666},{"timestamp":1742371920000,"open":264.89,"high":265.595,"low":264.88,"close":265.479,"volume":0.06355000287294388},{"timestamp":1742371980000,"open":265.487,"high":265.689,"low":265.427,"close":265.689,"volume":0.04919999837875366},{"timestamp":1742372040000,"open":265.687,"high":265.84,"low":265.628,"close":265.794,"volume":0.0778999999165535},{"timestamp":1742372100000,"open":265.88,"high":265.999,"low":265.589,"close":265.731,"volume":0.04715000092983246},{"timestamp":1742372160000,"open":265.689,"high":265.891,"low":265.679,"close":265.783,"volume":0.045099999755620956},{"timestamp":1742372220000,"open":265.793,"high":266.035,"low":265.782,"close":266.029,"volume":0.02459999918937683},{"timestamp":1742372280000,"open":266.085,"high":266.087,"low":265.93,"close":265.93,"volume":0.030750000849366188},{"timestamp":1742372340000,"open":265.995,"high":266.093,"low":265.879,"close":266.093,"volume":0.03280000016093254},{"timestamp":1742372400000,"open":266.027,"high":266.028,"low":265.589,"close":265.789,"volume":0.06764999777078629},{"timestamp":1742372460000,"open":265.782,"high":265.832,"low":265.379,"close":265.428,"volume":0.028699999675154686},{"timestamp":1742372520000,"open":265.433,"high":265.439,"low":265.331,"close":265.331,"volume":0.008200000040233135},{"timestamp":1742372580000,"open":265.339,"high":265.589,"low":265.329,"close":265.589,"volume":0.014349999837577343},{"timestamp":1742372640000,"open":265.534,"high":265.534,"low":265.327,"close":265.49,"volume":0.03280000016093254},{"timestamp":1742372700000,"open":265.537,"high":265.643,"low":265.532,"close":265.643,"volume":0.014349999837577343},{"timestamp":1742372760000,"open":265.594,"high":265.849,"low":265.583,"close":265.829,"volume":0.02459999918937683},{"timestamp":1742372820000,"open":265.84,"high":265.939,"low":265.683,"close":265.683,"volume":0.045099999755620956},{"timestamp":1742372880000,"open":265.741,"high":265.741,"low":265.531,"close":265.531,"volume":0.02459999918937683},{"timestamp":1742372940000,"open":265.533,"high":265.545,"low":265.229,"close":265.339,"volume":0.05534999817609787},{"timestamp":1742373000000,"open":265.377,"high":265.794,"low":265.377,"close":265.685,"volume":0.043049998581409454},{"timestamp":1742373060000,"open":265.63,"high":265.69,"low":265.584,"close":265.584,"volume":0.01640000008046627},{"timestamp":1742373120000,"open":265.583,"high":265.594,"low":265.441,"close":265.441,"volume":0.03894999995827675},{"timestamp":1742373180000,"open":265.494,"high":265.529,"low":265.282,"close":265.393,"volume":0.03280000016093254},{"timestamp":1742373240000,"open":265.337,"high":265.388,"low":265.279,"close":265.279,"volume":0.01640000008046627},{"timestamp":1742373300000,"open":265.341,"high":265.389,"low":265.332,"close":265.342,"volume":0.018449999392032623},{"timestamp":1742373360000,"open":265.381,"high":265.489,"low":264.479,"close":264.649,"volume":0.0799499973654747},{"timestamp":1742373420000,"open":264.639,"high":264.69,"low":264.583,"close":264.583,"volume":0.012299999594688416},{"timestamp":1742373480000,"open":264.537,"high":264.543,"low":264.44,"close":264.442,"volume":0.030750000849366188},{"timestamp":1742373540000,"open":264.493,"high":264.681,"low":264.493,"close":264.64,"volume":0.020500000566244125},{"timestamp":1742373600000,"open":264.634,"high":264.839,"low":264.634,"close":264.682,"volume":0.05534999817609787},{"timestamp":1742373660000,"open":264.692,"high":264.742,"low":264.43,"close":264.481,"volume":0.028699999675154686},{"timestamp":1742373720000,"open":264.537,"high":264.537,"low":264.482,"close":264.492,"volume":0.012299999594688416},{"timestamp":1742373780000,"open":264.478,"high":264.533,"low":264.478,"close":264.481,"volume":0.014349999837577343},{"timestamp":1742373840000,"open":264.489,"high":264.491,"low":264.229,"close":264.229,"volume":0.028699999675154686},{"timestamp":1742373900000,"open":264.192,"high":264.199,"low":264.127,"close":264.179,"volume":0.022549999877810478},{"timestamp":1742373960000,"open":264.199,"high":264.29,"low":264.199,"close":264.239,"volume":0.01640000008046627},{"timestamp":1742374020000,"open":264.289,"high":264.384,"low":264.289,"close":264.384,"volume":0.012299999594688416},{"timestamp":1742374080000,"open":264.344,"high":264.344,"low":264.181,"close":264.189,"volume":0.01640000008046627},{"timestamp":1742374140000,"open":264.093,"high":264.234,"low":264.085,"close":264.185,"volume":0.020500000566244125},{"timestamp":1742374200000,"open":264.141,"high":264.443,"low":264.133,"close":264.332,"volume":0.05534999817609787},{"timestamp":1742374260000,"open":264.29,"high":264.39,"low":264.278,"close":264.278,"volume":0.014349999837577343},{"timestamp":1742374320000,"open":264.343,"high":264.394,"low":264.328,"close":264.339,"volume":0.022549999877810478},{"timestamp":1742374380000,"open":264.339,"high":264.388,"low":264.282,"close":264.388,"volume":0.018449999392032623},{"timestamp":1742374440000,"open":264.379,"high":264.449,"low":264.332,"close":264.379,"volume":0.045099999755620956},{"timestamp":1742374500000,"open":264.332,"high":264.394,"low":264.279,"close":264.279,"volume":0.053300000727176666},{"timestamp":1742374560000,"open":264.231,"high":264.24,"low":264.18,"close":264.18,"volume":0.010250000283122063},{"timestamp":1742374620000,"open":264.193,"high":264.24,"low":264.077,"close":264.185,"volume":0.03689999878406525},{"timestamp":1742374680000,"open":264.179,"high":264.244,"low":264.179,"close":264.227,"volume":0.018449999392032623},{"timestamp":1742374740000,"open":264.228,"high":264.293,"low":264.08,"close":264.241,"volume":0.03280000016093254},{"timestamp":1742374800000,"open":264.245,"high":264.382,"low":264.245,"close":264.331,"volume":0.018449999392032623},{"timestamp":1742374860000,"open":264.34,"high":264.589,"low":264.327,"close":264.378,"volume":0.03280000016093254},{"timestamp":1742374920000,"open":264.333,"high":264.392,"low":264.327,"close":264.38,"volume":0.04100000113248825},{"timestamp":1742374980000,"open":264.337,"high":264.43,"low":264.331,"close":264.43,"volume":0.01640000008046627},{"timestamp":1742375040000,"open":264.392,"high":264.392,"low":264.277,"close":264.29,"volume":0.01640000008046627},{"timestamp":1742375100000,"open":264.245,"high":264.428,"low":264.199,"close":264.428,"volume":0.01640000008046627},{"timestamp":1742375160000,"open":264.481,"high":264.491,"low":264.427,"close":264.445,"volume":0.010250000283122063},{"timestamp":1742375220000,"open":264.442,"high":264.533,"low":264.437,"close":264.437,"volume":0.010250000283122063},{"timestamp":1742375280000,"open":264.541,"high":264.589,"low":264.53,"close":264.543,"volume":0.01640000008046627},{"timestamp":1742375340000,"open":264.539,"high":264.539,"low":264.539,"close":264.539,"volume":0.002050000010058284},{"timestamp":1742375400000,"open":264.545,"high":264.589,"low":264.539,"close":264.589,"volume":0.006149999797344208},{"timestamp":1742375460000,"open":264.543,"high":264.543,"low":264.48,"close":264.532,"volume":0.03689999878406525},{"timestamp":1742375520000,"open":264.48,"high":264.48,"low":264.149,"close":264.149,"volume":0.020500000566244125},{"timestamp":1742375580000,"open":264.142,"high":264.149,"low":264.139,"close":264.139,"volume":0.006149999797344208},{"timestamp":1742375640000,"open":264.19,"high":264.245,"low":264.19,"close":264.242,"volume":0.010250000283122063},{"timestamp":1742375700000,"open":264.239,"high":264.295,"low":264.239,"close":264.289,"volume":0.03485000133514404},{"timestamp":1742375760000,"open":264.289,"high":264.345,"low":264.277,"close":264.345,"volume":0.026650000363588333},{"timestamp":1742375820000,"open":264.279,"high":264.335,"low":264.278,"close":264.331,"volume":0.020500000566244125},{"timestamp":1742375880000,"open":264.291,"high":264.335,"low":264.239,"close":264.288,"volume":0.018449999392032623},{"timestamp":1742375940000,"open":264.395,"high":264.427,"low":264.327,"close":264.349,"volume":0.020500000566244125},{"timestamp":1742376000000,"open":264.335,"high":264.335,"low":264.285,"close":264.299,"volume":0.010250000283122063},{"timestamp":1742376060000,"open":264.289,"high":264.299,"low":264.28,"close":264.299,"volume":0.012299999594688416},{"timestamp":1742376120000,"open":264.341,"high":264.391,"low":264.291,"close":264.391,"volume":0.012299999594688416},{"timestamp":1742376180000,"open":264.344,"high":264.449,"low":264.344,"close":264.449,"volume":0.006149999797344208},{"timestamp":1742376240000,"open":264.483,"high":264.784,"low":264.433,"close":264.784,"volume":0.03280000016093254},{"timestamp":1742376300000,"open":264.831,"high":264.842,"low":264.827,"close":264.827,"volume":0.008200000040233135},{"timestamp":1742376360000,"open":264.787,"high":264.894,"low":264.787,"close":264.894,"volume":0.008200000040233135},{"timestamp":1742376420000,"open":264.785,"high":264.827,"low":264.594,"close":264.594,"volume":0.01640000008046627},{"timestamp":1742376480000,"open":264.642,"high":264.642,"low":264.549,"close":264.589,"volume":0.010250000283122063},{"timestamp":1742376540000,"open":264.599,"high":264.599,"low":264.38,"close":264.385,"volume":0.01640000008046627},{"timestamp":1742376600000,"open":264.39,"high":264.39,"low":264.331,"close":264.335,"volume":0.018449999392032623},{"timestamp":1742376660000,"open":264.331,"high":264.44,"low":264.299,"close":264.427,"volume":0.028699999675154686},{"timestamp":1742376720000,"open":264.392,"high":264.499,"low":264.337,"close":264.339,"volume":0.03280000016093254},{"timestamp":1742376780000,"open":264.392,"high":264.392,"low":264.33,"close":264.39,"volume":0.006149999797344208},{"timestamp":1742376840000,"open":264.431,"high":264.441,"low":264.387,"close":264.441,"volume":0.006149999797344208},{"timestamp":1742376900000,"open":264.428,"high":264.49,"low":264.428,"close":264.487,"volume":0.010250000283122063},{"timestamp":1742376960000,"open":264.527,"high":264.527,"low":264.441,"close":264.441,"volume":0.006149999797344208},{"timestamp":1742377020000,"open":264.389,"high":264.389,"low":264.329,"close":264.332,"volume":0.006149999797344208},{"timestamp":1742377200000,"open":264.285,"high":264.334,"low":264.24,"close":264.334,"volume":0.01640000008046627},{"timestamp":1742377260000,"open":264.289,"high":264.289,"low":264.229,"close":264.237,"volume":0.008200000040233135},{"timestamp":1742377320000,"open":264.242,"high":264.249,"low":264.178,"close":264.249,"volume":0.012299999594688416},{"timestamp":1742377380000,"open":264.277,"high":264.277,"low":264.092,"close":264.092,"volume":0.014349999837577343},{"timestamp":1742377440000,"open":264.082,"high":264.082,"low":263.79,"close":263.945,"volume":0.03689999878406525},{"timestamp":1742377500000,"open":263.891,"high":263.978,"low":263.891,"close":263.93,"volume":0.022549999877810478},{"timestamp":1742377560000,"open":263.945,"high":263.999,"low":263.828,"close":263.843,"volume":0.02459999918937683},{"timestamp":1742377620000,"open":263.778,"high":263.782,"low":263.633,"close":263.781,"volume":0.026650000363588333},{"timestamp":1742377680000,"open":263.799,"high":263.835,"low":263.781,"close":263.799,"volume":0.010250000283122063},{"timestamp":1742377800000,"open":263.738,"high":263.738,"low":263.391,"close":263.391,"volume":0.02459999918937683},{"timestamp":1742377860000,"open":263.477,"high":263.477,"low":263.338,"close":263.399,"volume":0.020500000566244125},{"timestamp":1742377920000,"open":263.349,"high":263.399,"low":263.334,"close":263.399,"volume":0.02459999918937683},{"timestamp":1742377980000,"open":263.385,"high":263.399,"low":263.327,"close":263.338,"volume":0.04100000113248825},{"timestamp":1742378100000,"open":263.349,"high":263.441,"low":263.288,"close":263.38,"volume":0.022549999877810478},{"timestamp":1742378160000,"open":263.437,"high":263.594,"low":263.437,"close":263.527,"volume":0.014349999837577343},{"timestamp":1742378220000,"open":263.582,"high":263.639,"low":263.582,"close":263.632,"volume":0.012299999594688416},{"timestamp":1742378280000,"open":263.645,"high":263.844,"low":263.645,"close":263.799,"volume":0.01640000008046627},{"timestamp":1742378340000,"open":263.841,"high":263.844,"low":263.735,"close":263.735,"volume":0.010250000283122063},{"timestamp":1742378400000,"open":263.739,"high":263.739,"low":263.543,"close":263.684,"volume":0.03689999878406525},{"timestamp":1742378460000,"open":263.693,"high":263.788,"low":263.693,"close":263.788,"volume":0.006149999797344208},{"timestamp":1742378580000,"open":263.844,"high":263.899,"low":263.827,"close":263.827,"volume":0.01640000008046627},{"timestamp":1742378640000,"open":263.777,"high":263.895,"low":263.777,"close":263.831,"volume":0.02459999918937683},{"timestamp":1742378700000,"open":263.828,"high":263.894,"low":263.828,"close":263.894,"volume":0.030750000849366188},{"timestamp":1742378820000,"open":263.935,"high":263.935,"low":263.935,"close":263.935,"volume":0.002050000010058284},{"timestamp":1742378880000,"open":263.932,"high":263.993,"low":263.93,"close":263.987,"volume":0.02459999918937683},{"timestamp":1742378940000,"open":263.979,"high":263.994,"low":263.979,"close":263.982,"volume":0.006149999797344208},{"timestamp":1742379060000,"open":263.939,"high":263.991,"low":263.889,"close":263.979,"volume":0.01640000008046627},{"timestamp":1742379120000,"open":263.989,"high":264.187,"low":263.982,"close":264.187,"volume":0.01640000008046627},{"timestamp":1742379180000,"open":264.187,"high":264.335,"low":264.187,"close":264.285,"volume":0.020500000566244125},{"timestamp":1742379240000,"open":264.289,"high":264.389,"low":264.289,"close":264.339,"volume":0.026650000363588333},{"timestamp":1742379300000,"open":264.337,"high":264.337,"low":264.084,"close":264.135,"volume":0.018449999392032623},{"timestamp":1742379360000,"open":264.083,"high":264.141,"low":264.083,"close":264.14,"volume":0.012299999594688416},{"timestamp":1742379420000,"open":264.131,"high":264.142,"low":264.082,"close":264.089,"volume":0.04919999837875366},{"timestamp":1742379480000,"open":264.138,"high":264.185,"low":264.095,"close":264.185,"volume":0.012299999594688416},{"timestamp":1742379540000,"open":264.232,"high":264.243,"low":264.181,"close":264.24,"volume":0.012299999594688416},{"timestamp":1742379600000,"open":264.234,"high":264.293,"low":264.234,"close":264.293,"volume":0.010250000283122063},{"timestamp":1742379660000,"open":264.289,"high":264.289,"low":264.182,"close":264.183,"volume":0.01640000008046627},{"timestamp":1742379720000,"open":264.237,"high":264.249,"low":264.149,"close":264.149,"volume":0.012299999594688416},{"timestamp":1742379780000,"open":264.179,"high":264.184,"low":264.044,"close":264.044,"volume":0.020500000566244125},{"timestamp":1742379840000,"open":264.039,"high":264.093,"low":264.039,"close":264.093,"volume":0.004100000020116568},{"timestamp":1742379900000,"open":264.041,"high":264.041,"low":263.782,"close":263.782,"volume":0.03894999995827675},{"timestamp":1742379960000,"open":263.788,"high":263.788,"low":263.64,"close":263.64,"volume":0.014349999837577343},{"timestamp":1742380020000,"open":263.678,"high":263.785,"low":263.627,"close":263.785,"volume":0.030750000849366188},{"timestamp":1742380080000,"open":263.732,"high":263.739,"low":263.684,"close":263.731,"volume":0.008200000040233135},{"timestamp":1742380140000,"open":263.678,"high":263.743,"low":263.678,"close":263.743,"volume":0.004100000020116568},{"timestamp":1742380200000,"open":263.789,"high":263.789,"low":263.642,"close":263.694,"volume":0.01640000008046627},{"timestamp":1742380260000,"open":263.737,"high":263.835,"low":263.737,"close":263.828,"volume":0.010250000283122063},{"timestamp":1742380320000,"open":263.89,"high":263.894,"low":263.83,"close":263.894,"volume":0.012299999594688416},{"timestamp":1742380380000,"open":263.839,"high":263.88,"low":263.837,"close":263.837,"volume":0.006149999797344208},{"timestamp":1742380440000,"open":263.829,"high":263.829,"low":263.492,"close":263.492,"volume":0.004100000020116568},{"timestamp":1742380500000,"open":263.487,"high":263.487,"low":263.487,"close":263.487,"volume":0.002050000010058284},{"timestamp":1742380560000,"open":263.539,"high":263.549,"low":263.49,"close":263.549,"volume":0.006149999797344208},{"timestamp":1742380620000,"open":263.488,"high":263.488,"low":263.281,"close":263.381,"volume":0.02459999918937683},{"timestamp":1742380680000,"open":263.339,"high":263.382,"low":263.279,"close":263.331,"volume":0.02459999918937683},{"timestamp":1742380740000,"open":263.341,"high":263.434,"low":263.337,"close":263.434,"volume":0.012299999594688416},{"timestamp":1742380800000,"open":263.484,"high":263.484,"low":263.433,"close":263.433,"volume":0.004100000020116568},{"timestamp":1742380860000,"open":263.43,"high":263.43,"low":263.385,"close":263.385,"volume":0.006149999797344208},{"timestamp":1742380920000,"open":263.479,"high":263.587,"low":263.479,"close":263.494,"volume":0.014349999837577343},{"timestamp":1742380980000,"open":263.583,"high":263.592,"low":263.581,"close":263.592,"volume":0.006149999797344208},{"timestamp":1742381040000,"open":263.594,"high":263.682,"low":263.583,"close":263.643,"volume":0.030750000849366188},{"timestamp":1742381100000,"open":263.645,"high":263.684,"low":263.579,"close":263.684,"volume":0.02459999918937683},{"timestamp":1742381160000,"open":263.692,"high":263.727,"low":263.69,"close":263.727,"volume":0.006149999797344208},{"timestamp":1742381220000,"open":263.727,"high":263.727,"low":263.727,"close":263.727,"volume":0.002050000010058284},{"timestamp":1742381340000,"open":263.791,"high":263.791,"low":263.631,"close":263.699,"volume":0.01640000008046627},{"timestamp":1742381400000,"open":263.635,"high":263.689,"low":263.531,"close":263.595,"volume":0.022549999877810478},{"timestamp":1742381460000,"open":263.578,"high":263.578,"low":263.427,"close":263.439,"volume":0.012299999594688416},{"timestamp":1742381520000,"open":263.478,"high":263.481,"low":263.434,"close":263.438,"volume":0.010250000283122063},{"timestamp":1742381580000,"open":263.479,"high":263.492,"low":263.431,"close":263.489,"volume":0.018449999392032623},{"timestamp":1742381640000,"open":263.494,"high":263.599,"low":263.429,"close":263.429,"volume":0.01640000008046627},{"timestamp":1742381700000,"open":263.432,"high":263.493,"low":263.428,"close":263.492,"volume":0.008200000040233135},{"timestamp":1742381760000,"open":263.477,"high":263.585,"low":263.477,"close":263.527,"volume":0.014349999837577343},{"timestamp":1742381820000,"open":263.528,"high":263.528,"low":263.528,"close":263.528,"volume":0.002050000010058284},{"timestamp":1742381880000,"open":263.494,"high":263.494,"low":263.494,"close":263.494,"volume":0.002050000010058284},{"timestamp":1742381940000,"open":263.494,"high":263.494,"low":263.293,"close":263.338,"volume":0.01640000008046627},{"timestamp":1742382000000,"open":263.284,"high":263.449,"low":263.283,"close":263.337,"volume":0.03280000016093254},{"timestamp":1742382060000,"open":263.331,"high":263.378,"low":263.331,"close":263.378,"volume":0.006149999797344208},{"timestamp":1742382120000,"open":263.392,"high":263.532,"low":263.392,"close":263.532,"volume":0.010250000283122063},{"timestamp":1742382180000,"open":263.481,"high":263.481,"low":263.334,"close":263.345,"volume":0.026650000363588333},{"timestamp":1742382240000,"open":263.389,"high":263.39,"low":263.337,"close":263.39,"volume":0.008200000040233135},{"timestamp":1742382300000,"open":263.349,"high":263.349,"low":263.242,"close":263.331,"volume":0.010250000283122063},{"timestamp":1742382360000,"open":263.393,"high":263.495,"low":263.345,"close":263.433,"volume":0.030750000849366188},{"timestamp":1742382420000,"open":263.489,"high":263.545,"low":263.385,"close":263.534,"volume":0.02459999918937683},{"timestamp":1742382480000,"open":263.489,"high":263.535,"low":263.487,"close":263.535,"volume":0.008200000040233135},{"timestamp":1742382540000,"open":263.493,"high":263.549,"low":263.485,"close":263.528,"volume":0.010250000283122063},{"timestamp":1742382600000,"open":263.543,"high":263.634,"low":263.48,"close":263.634,"volume":0.020500000566244125},{"timestamp":1742382660000,"open":263.63,"high":263.687,"low":263.63,"close":263.687,"volume":0.006149999797344208},{"timestamp":1742382720000,"open":263.739,"high":263.739,"low":263.677,"close":263.678,"volume":0.01640000008046627},{"timestamp":1742382780000,"open":263.695,"high":263.695,"low":263.695,"close":263.695,"volume":0.002050000010058284},{"timestamp":1742382900000,"open":263.677,"high":263.69,"low":263.482,"close":263.482,"volume":0.012299999594688416},{"timestamp":1742382960000,"open":263.433,"high":263.49,"low":263.431,"close":263.49,"volume":0.006149999797344208},{"timestamp":1742383020000,"open":263.489,"high":263.499,"low":263.434,"close":263.443,"volume":0.028699999675154686},{"timestamp":1742383080000,"open":263.44,"high":263.44,"low":263.328,"close":263.328,"volume":0.01640000008046627},{"timestamp":1742383140000,"open":263.388,"high":263.438,"low":263.388,"close":263.429,"volume":0.006149999797344208},{"timestamp":1742383260000,"open":263.484,"high":263.484,"low":263.329,"close":263.384,"volume":0.012299999594688416},{"timestamp":1742383320000,"open":263.381,"high":263.699,"low":263.345,"close":263.699,"volume":0.022549999877810478},{"timestamp":1742383380000,"open":263.694,"high":263.694,"low":263.678,"close":263.678,"volume":0.006149999797344208},{"timestamp":1742383500000,"open":263.74,"high":263.877,"low":263.729,"close":263.844,"volume":0.03280000016093254},{"timestamp":1742383560000,"open":263.83,"high":263.994,"low":263.733,"close":263.879,"volume":0.045099999755620956},{"timestamp":1742383620000,"open":263.927,"high":263.927,"low":263.692,"close":263.692,"volume":0.03280000016093254},{"timestamp":1742383680000,"open":263.69,"high":263.733,"low":263.681,"close":263.733,"volume":0.012299999594688416},{"timestamp":1742383740000,"open":263.695,"high":263.793,"low":263.678,"close":263.777,"volume":0.07175000011920929},{"timestamp":1742383800000,"open":263.779,"high":263.789,"low":263.733,"close":263.789,"volume":0.018449999392032623},{"timestamp":1742383860000,"open":263.835,"high":263.939,"low":263.835,"close":263.894,"volume":0.026650000363588333},{"timestamp":1742383920000,"open":263.849,"high":263.849,"low":263.789,"close":263.789,"volume":0.004100000020116568},{"timestamp":1742383980000,"open":263.828,"high":263.845,"low":263.689,"close":263.78,"volume":0.01640000008046627},{"timestamp":1742384040000,"open":263.788,"high":263.899,"low":263.781,"close":263.885,"volume":0.020500000566244125},{"timestamp":1742384100000,"open":263.945,"high":263.945,"low":263.945,"close":263.945,"volume":0.002050000010058284},{"timestamp":1742384160000,"open":263.987,"high":263.987,"low":263.781,"close":263.781,"volume":0.02459999918937683},{"timestamp":1742384220000,"open":263.789,"high":263.994,"low":263.78,"close":263.89,"volume":0.018449999392032623},{"timestamp":1742384340000,"open":263.879,"high":263.879,"low":263.687,"close":263.73,"volume":0.014349999837577343},{"timestamp":1742384400000,"open":263.69,"high":263.692,"low":263.539,"close":263.589,"volume":0.014349999837577343},{"timestamp":1742384460000,"open":263.588,"high":263.689,"low":263.487,"close":263.689,"volume":0.014349999837577343},{"timestamp":1742384580000,"open":263.638,"high":263.638,"low":263.527,"close":263.527,"volume":0.01640000008046627},{"timestamp":1742384640000,"open":263.59,"high":263.59,"low":263.527,"close":263.589,"volume":0.014349999837577343},{"timestamp":1742384700000,"open":263.538,"high":263.591,"low":263.538,"close":263.585,"volume":0.008200000040233135},{"timestamp":1742384760000,"open":263.534,"high":263.581,"low":263.527,"close":263.543,"volume":0.01640000008046627},{"timestamp":1742384820000,"open":263.578,"high":263.59,"low":263.578,"close":263.59,"volume":0.004100000020116568},{"timestamp":1742384880000,"open":263.538,"high":263.693,"low":263.538,"close":263.693,"volume":0.010250000283122063},{"timestamp":1742384940000,"open":263.68,"high":263.732,"low":263.632,"close":263.681,"volume":0.010250000283122063},{"timestamp":1742385000000,"open":263.693,"high":263.794,"low":263.68,"close":263.739,"volume":0.026650000363588333},{"timestamp":1742385060000,"open":263.728,"high":263.744,"low":263.628,"close":263.645,"volume":0.051249999552965164},{"timestamp":1742385120000,"open":263.641,"high":263.944,"low":263.641,"close":263.785,"volume":0.03689999878406525},{"timestamp":1742385180000,"open":263.779,"high":263.799,"low":263.779,"close":263.799,"volume":0.004100000020116568},{"timestamp":1742385240000,"open":263.831,"high":264.041,"low":263.831,"close":263.989,"volume":0.012299999594688416},{"timestamp":1742385300000,"open":263.944,"high":263.999,"low":263.881,"close":263.983,"volume":0.014349999837577343},{"timestamp":1742385360000,"open":263.927,"high":263.987,"low":263.831,"close":263.889,"volume":0.03280000016093254},{"timestamp":1742385420000,"open":263.891,"high":264.099,"low":263.887,"close":263.939,"volume":0.06560000032186508},{"timestamp":1742385480000,"open":263.887,"high":263.935,"low":263.878,"close":263.894,"volume":0.01640000008046627},{"timestamp":1742385540000,"open":263.881,"high":263.893,"low":263.88,"close":263.889,"volume":0.008200000040233135},{"timestamp":1742385600000,"open":263.991,"high":264.039,"low":263.989,"close":263.989,"volume":0.006149999797344208},{"timestamp":1742385660000,"open":263.985,"high":263.999,"low":263.977,"close":263.979,"volume":0.026650000363588333},{"timestamp":1742385720000,"open":263.993,"high":264.038,"low":263.983,"close":263.992,"volume":0.018449999392032623},{"timestamp":1742385780000,"open":263.993,"high":263.993,"low":263.993,"close":263.993,"volume":0.002050000010058284},{"timestamp":1742385840000,"open":263.978,"high":263.978,"low":263.978,"close":263.978,"volume":0.002050000010058284},{"timestamp":1742385900000,"open":263.999,"high":264.028,"low":263.977,"close":263.994,"volume":0.018449999392032623},{"timestamp":1742385960000,"open":263.989,"high":263.995,"low":263.977,"close":263.994,"volume":0.012299999594688416},{"timestamp":1742386020000,"open":264.034,"high":264.045,"low":264.027,"close":264.032,"volume":0.012299999594688416},{"timestamp":1742386080000,"open":263.989,"high":263.989,"low":263.884,"close":263.941,"volume":0.018449999392032623},{"timestamp":1742386140000,"open":263.99,"high":264.139,"low":263.982,"close":264.139,"volume":0.014349999837577343},{"timestamp":1742386260000,"open":264.239,"high":264.499,"low":264.239,"close":264.479,"volume":0.02459999918937683},{"timestamp":1742386320000,"open":264.44,"high":264.54,"low":264.44,"close":264.489,"volume":0.008200000040233135},{"timestamp":1742386380000,"open":264.491,"high":264.494,"low":264.477,"close":264.481,"volume":0.018449999392032623},{"timestamp":1742386440000,"open":264.489,"high":264.543,"low":264.489,"close":264.543,"volume":0.006149999797344208},{"timestamp":1742386500000,"open":264.533,"high":264.533,"low":264.478,"close":264.478,"volume":0.004100000020116568},{"timestamp":1742386560000,"open":264.482,"high":264.482,"low":264.443,"close":264.48,"volume":0.008200000040233135},{"timestamp":1742386620000,"open":264.58,"high":264.599,"low":264.53,"close":264.532,"volume":0.012299999594688416},{"timestamp":1742386680000,"open":264.534,"high":264.734,"low":264.534,"close":264.683,"volume":0.022549999877810478},{"timestamp":1742386740000,"open":264.678,"high":264.678,"low":264.583,"close":264.584,"volume":0.01640000008046627},{"timestamp":1742386800000,"open":264.595,"high":264.595,"low":264.382,"close":264.382,"volume":0.02459999918937683},{"timestamp":1742386860000,"open":264.445,"high":264.445,"low":264.391,"close":264.391,"volume":0.008200000040233135},{"timestamp":1742386920000,"open":264.433,"high":264.539,"low":264.433,"close":264.481,"volume":0.01640000008046627},{"timestamp":1742386980000,"open":264.479,"high":264.542,"low":264.378,"close":264.387,"volume":0.043049998581409454},{"timestamp":1742387040000,"open":264.379,"high":264.379,"low":264.235,"close":264.235,"volume":0.014349999837577343},{"timestamp":1742387100000,"open":264.294,"high":264.343,"low":264.288,"close":264.328,"volume":0.022549999877810478},{"timestamp":1742387160000,"open":264.339,"high":264.432,"low":264.329,"close":264.432,"volume":0.028699999675154686},{"timestamp":1742387220000,"open":264.441,"high":264.441,"low":264.441,"close":264.441,"volume":0.002050000010058284},{"timestamp":1742387280000,"open":264.491,"high":264.594,"low":264.44,"close":264.594,"volume":0.014349999837577343},{"timestamp":1742387340000,"open":264.64,"high":264.842,"low":264.64,"close":264.842,"volume":0.022549999877810478},{"timestamp":1742387400000,"open":264.837,"high":264.89,"low":264.633,"close":264.683,"volume":0.028699999675154686},{"timestamp":1742387460000,"open":264.633,"high":264.784,"low":264.633,"close":264.784,"volume":0.020500000566244125},{"timestamp":1742387520000,"open":264.782,"high":264.843,"low":264.777,"close":264.777,"volume":0.010250000283122063},{"timestamp":1742387580000,"open":264.799,"high":264.892,"low":264.793,"close":264.841,"volume":0.043049998581409454},{"timestamp":1742387640000,"open":264.833,"high":264.849,"low":264.828,"close":264.831,"volume":0.018449999392032623},{"timestamp":1742387700000,"open":264.883,"high":264.89,"low":264.828,"close":264.89,"volume":0.008200000040233135},{"timestamp":1742387760000,"open":264.885,"high":264.885,"low":264.689,"close":264.695,"volume":0.028699999675154686},{"timestamp":1742387820000,"open":264.791,"high":264.845,"low":264.791,"close":264.845,"volume":0.004100000020116568},{"timestamp":1742387880000,"open":264.88,"high":264.88,"low":264.88,"close":264.88,"volume":0.002050000010058284},{"timestamp":1742387940000,"open":264.878,"high":264.891,"low":264.832,"close":264.832,"volume":0.012299999594688416},{"timestamp":1742388000000,"open":264.839,"high":264.88,"low":264.839,"close":264.88,"volume":0.008200000040233135},{"timestamp":1742388060000,"open":264.88,"high":264.88,"low":264.828,"close":264.838,"volume":0.028699999675154686},{"timestamp":1742388120000,"open":264.845,"high":264.888,"low":264.827,"close":264.839,"volume":0.03280000016093254},{"timestamp":1742388180000,"open":264.829,"high":265.089,"low":264.829,"close":265.089,"volume":0.030750000849366188},{"timestamp":1742388240000,"open":265.13,"high":265.144,"low":265.079,"close":265.094,"volume":0.02459999918937683},{"timestamp":1742388300000,"open":265.089,"high":265.188,"low":265.089,"close":265.089,"volume":0.014349999837577343},{"timestamp":1742388360000,"open":265.089,"high":265.095,"low":265.027,"close":265.027,"volume":0.022549999877810478},{"timestamp":1742388420000,"open":265.033,"high":265.033,"low":264.928,"close":264.933,"volume":0.02459999918937683},{"timestamp":1742388480000,"open":264.934,"high":265.094,"low":264.931,"close":264.989,"volume":0.03689999878406525},{"timestamp":1742388540000,"open":264.987,"high":265.099,"low":264.977,"close":264.977,"volume":0.030750000849366188},{"timestamp":1742388600000,"open":264.983,"high":265.29,"low":264.983,"close":265.29,"volume":0.030750000849366188},{"timestamp":1742388660000,"open":265.245,"high":265.245,"low":265.082,"close":265.082,"volume":0.012299999594688416},{"timestamp":1742388720000,"open":265.129,"high":265.291,"low":265.129,"close":265.284,"volume":0.020500000566244125},{"timestamp":1742388780000,"open":265.228,"high":265.249,"low":265.183,"close":265.239,"volume":0.014349999837577343},{"timestamp":1742388840000,"open":265.242,"high":265.249,"low":265.18,"close":265.188,"volume":0.012299999594688416},{"timestamp":1742388900000,"open":265.23,"high":265.294,"low":264.982,"close":264.982,"volume":0.03689999878406525},{"timestamp":1742388960000,"open":265.049,"high":265.049,"low":264.988,"close":264.988,"volume":0.004100000020116568},{"timestamp":1742389020000,"open":264.929,"high":264.94,"low":264.879,"close":264.879,"volume":0.012299999594688416},{"timestamp":1742389080000,"open":264.888,"high":264.94,"low":264.882,"close":264.94,"volume":0.008200000040233135},{"timestamp":1742389140000,"open":264.879,"high":264.992,"low":264.879,"close":264.989,"volume":0.022549999877810478},{"timestamp":1742389200000,"open":264.977,"high":264.977,"low":264.839,"close":264.945,"volume":0.026650000363588333},{"timestamp":1742389260000,"open":264.895,"high":264.999,"low":264.891,"close":264.999,"volume":0.020500000566244125},{"timestamp":1742389320000,"open":264.977,"high":264.977,"low":264.928,"close":264.943,"volume":0.008200000040233135},{"timestamp":1742389380000,"open":264.929,"high":264.939,"low":264.879,"close":264.879,"volume":0.010250000283122063},{"timestamp":1742389440000,"open":264.879,"high":264.879,"low":264.778,"close":264.778,"volume":0.014349999837577343},{"timestamp":1742389500000,"open":264.791,"high":264.849,"low":264.781,"close":264.829,"volume":0.010250000283122063},{"timestamp":1742389560000,"open":264.899,"high":264.988,"low":264.878,"close":264.988,"volume":0.02459999918937683},{"timestamp":1742389620000,"open":264.989,"high":265.245,"low":264.987,"close":265.145,"volume":0.03894999995827675},{"timestamp":1742389680000,"open":265.129,"high":265.13,"low":265.079,"close":265.13,"volume":0.010250000283122063},{"timestamp":1742389740000,"open":265.183,"high":265.243,"low":265.183,"close":265.237,"volume":0.006149999797344208},{"timestamp":1742389800000,"open":265.229,"high":265.245,"low":265.13,"close":265.245,"volume":0.012299999594688416},{"timestamp":1742389860000,"open":265.285,"high":265.388,"low":265.285,"close":265.388,"volume":0.008200000040233135},{"timestamp":1742389920000,"open":265.39,"high":265.485,"low":265.377,"close":265.392,"volume":0.01640000008046627},{"timestamp":1742389980000,"open":265.385,"high":265.627,"low":265.385,"close":265.627,"volume":0.012299999594688416},{"timestamp":1742390040000,"open":265.649,"high":265.649,"low":265.58,"close":265.58,"volume":0.008200000040233135},{"timestamp":1742390100000,"open":265.549,"high":265.549,"low":265.129,"close":265.394,"volume":0.045099999755620956},{"timestamp":1742390160000,"open":265.388,"high":265.388,"low":265.235,"close":265.283,"volume":0.01640000008046627},{"timestamp":1742390220000,"open":265.287,"high":265.39,"low":265.287,"close":265.343,"volume":0.010250000283122063},{"timestamp":1742390280000,"open":265.328,"high":265.331,"low":265.242,"close":265.284,"volume":0.022549999877810478},{"timestamp":1742390340000,"open":265.341,"high":265.341,"low":265.238,"close":265.238,"volume":0.03689999878406525},{"timestamp":1742390400000,"open":265.178,"high":265.292,"low":265.177,"close":265.185,"volume":0.028699999675154686},{"timestamp":1742390460000,"open":265.243,"high":265.243,"low":265.181,"close":265.181,"volume":0.022549999877810478},{"timestamp":1742390520000,"open":265.227,"high":265.444,"low":265.227,"close":265.443,"volume":0.03485000133514404},{"timestamp":1742390580000,"open":265.384,"high":265.449,"low":265.384,"close":265.384,"volume":0.02459999918937683},{"timestamp":1742390640000,"open":265.394,"high":265.394,"low":265.232,"close":265.232,"volume":0.010250000283122063},{"timestamp":1742390700000,"open":265.244,"high":265.244,"low":264.828,"close":264.881,"volume":0.03280000016093254},{"timestamp":1742390760000,"open":264.838,"high":264.944,"low":264.629,"close":264.631,"volume":0.03689999878406525},{"timestamp":1742390820000,"open":264.685,"high":264.741,"low":264.677,"close":264.729,"volume":0.022549999877810478},{"timestamp":1742390880000,"open":264.683,"high":264.689,"low":264.527,"close":264.639,"volume":0.03485000133514404},{"timestamp":1742390940000,"open":264.689,"high":264.692,"low":264.429,"close":264.429,"volume":0.03485000133514404},{"timestamp":1742391000000,"open":264.481,"high":264.49,"low":263.98,"close":264.245,"volume":0.10454999655485153},{"timestamp":1742391060000,"open":264.235,"high":264.235,"low":264.039,"close":264.089,"volume":0.10454999655485153},{"timestamp":1742391120000,"open":264.082,"high":264.195,"low":263.994,"close":264.18,"volume":0.07175000011920929},{"timestamp":1742391180000,"open":264.177,"high":264.295,"low":264.028,"close":264.138,"volume":0.045099999755620956},{"timestamp":1742391240000,"open":264.183,"high":264.191,"low":264.027,"close":264.078,"volume":0.0799499973654747},{"timestamp":1742391300000,"open":264.081,"high":264.14,"low":263.983,"close":264.092,"volume":0.09019999951124191},{"timestamp":1742391360000,"open":264.084,"high":264.29,"low":263.987,"close":264.29,"volume":0.028699999675154686},{"timestamp":1742391420000,"open":264.328,"high":264.541,"low":264.327,"close":264.541,"volume":0.04100000113248825},{"timestamp":1742391480000,"open":264.529,"high":264.529,"low":264.178,"close":264.233,"volume":0.028699999675154686},{"timestamp":1742391540000,"open":264.192,"high":264.299,"low":264.078,"close":264.299,"volume":0.03689999878406525},{"timestamp":1742391600000,"open":264.343,"high":264.437,"low":264.081,"close":264.139,"volume":0.05534999817609787},{"timestamp":1742391660000,"open":264.177,"high":264.399,"low":264.13,"close":264.379,"volume":0.08609999716281891},{"timestamp":1742391720000,"open":264.434,"high":264.442,"low":264.289,"close":264.431,"volume":0.030750000849366188},{"timestamp":1742391780000,"open":264.389,"high":264.53,"low":264.378,"close":264.53,"volume":0.03280000016093254},{"timestamp":1742391840000,"open":264.583,"high":264.689,"low":264.583,"close":264.689,"volume":0.010250000283122063},{"timestamp":1742391900000,"open":264.694,"high":264.699,"low":264.477,"close":264.627,"volume":0.053300000727176666},{"timestamp":1742391960000,"open":264.642,"high":264.681,"low":264.34,"close":264.433,"volume":0.06560000032186508},{"timestamp":1742392020000,"open":264.43,"high":264.593,"low":264.428,"close":264.589,"volume":0.026650000363588333},{"timestamp":1742392080000,"open":264.589,"high":264.685,"low":264.429,"close":264.685,"volume":0.11069999635219574},{"timestamp":1742392140000,"open":264.699,"high":265.095,"low":264.677,"close":265.031,"volume":0.05739999935030937},{"timestamp":1742392200000,"open":264.985,"high":264.985,"low":264.681,"close":264.779,"volume":0.030750000849366188},{"timestamp":1742392260000,"open":264.777,"high":265.095,"low":264.777,"close":265.044,"volume":0.04100000113248825},{"timestamp":1742392320000,"open":265.044,"high":265.049,"low":264.881,"close":264.989,"volume":0.05534999817609787},{"timestamp":1742392380000,"open":265.04,"high":265.194,"low":265.03,"close":265.188,"volume":0.026650000363588333},{"timestamp":1742392440000,"open":265.229,"high":265.444,"low":265.229,"close":265.428,"volume":0.03894999995827675},{"timestamp":1742392500000,"open":265.443,"high":265.443,"low":265.382,"close":265.431,"volume":0.03280000016093254},{"timestamp":1742392560000,"open":265.444,"high":265.445,"low":265.227,"close":265.332,"volume":0.043049998581409454},{"timestamp":1742392620000,"open":265.341,"high":265.441,"low":265.327,"close":265.384,"volume":0.0840499997138977},{"timestamp":1742392680000,"open":265.327,"high":265.549,"low":265.327,"close":265.532,"volume":0.030750000849366188},{"timestamp":1742392740000,"open":265.53,"high":265.649,"low":265.527,"close":265.589,"volume":0.018449999392032623},{"timestamp":1742392800000,"open":265.48,"high":265.592,"low":265.429,"close":265.444,"volume":0.022549999877810478},{"timestamp":1742392860000,"open":265.387,"high":265.535,"low":265.327,"close":265.478,"volume":0.03689999878406525},{"timestamp":1742392920000,"open":265.531,"high":265.531,"low":265.329,"close":265.339,"volume":0.03485000133514404},{"timestamp":1742392980000,"open":265.339,"high":265.443,"low":265.327,"close":265.377,"volume":0.05534999817609787},{"timestamp":1742393040000,"open":265.437,"high":265.499,"low":265.382,"close":265.449,"volume":0.020500000566244125},{"timestamp":1742393100000,"open":265.444,"high":265.449,"low":265.33,"close":265.391,"volume":0.03280000016093254},{"timestamp":1742393160000,"open":265.379,"high":265.393,"low":265.278,"close":265.293,"volume":0.028699999675154686},{"timestamp":1742393220000,"open":265.293,"high":265.293,"low":265.127,"close":265.132,"volume":0.012299999594688416},{"timestamp":1742393280000,"open":265.13,"high":265.13,"low":265.027,"close":265.028,"volume":0.026650000363588333},{"timestamp":1742393340000,"open":265.03,"high":265.139,"low":265.029,"close":265.077,"volume":0.022549999877810478},{"timestamp":1742393400000,"open":265.131,"high":265.192,"low":265.03,"close":265.038,"volume":0.03485000133514404},{"timestamp":1742393460000,"open":264.931,"high":264.995,"low":264.835,"close":264.927,"volume":0.07175000011920929},{"timestamp":1742393520000,"open":264.987,"high":264.993,"low":264.784,"close":264.949,"volume":0.05534999817609787},{"timestamp":1742393580000,"open":264.893,"high":264.985,"low":264.878,"close":264.944,"volume":0.05739999935030937},{"timestamp":1742393640000,"open":264.931,"high":265.088,"low":264.931,"close":265.081,"volume":0.03689999878406525},{"timestamp":1742393700000,"open":265.045,"high":265.138,"low":265.031,"close":265.138,"volume":0.018449999392032623},{"timestamp":1742393760000,"open":265.127,"high":265.179,"low":264.877,"close":265.079,"volume":0.04919999837875366},{"timestamp":1742393820000,"open":265.135,"high":265.135,"low":264.978,"close":265.128,"volume":0.020500000566244125},{"timestamp":1742393880000,"open":265.14,"high":265.142,"low":265.08,"close":265.08,"volume":0.012299999594688416},{"timestamp":1742393940000,"open":265.135,"high":265.545,"low":265.135,"close":265.485,"volume":0.03894999995827675},{"timestamp":1742394000000,"open":265.487,"high":265.487,"low":265.387,"close":265.387,"volume":0.008200000040233135},{"timestamp":1742394060000,"open":265.388,"high":265.449,"low":265.279,"close":265.389,"volume":0.053300000727176666},{"timestamp":1742394120000,"open":265.437,"high":265.591,"low":265.277,"close":265.278,"volume":0.04715000092983246},{"timestamp":1742394180000,"open":265.339,"high":265.494,"low":265.33,"close":265.494,"volume":0.03485000133514404},{"timestamp":1742394240000,"open":265.487,"high":265.678,"low":265.483,"close":265.543,"volume":0.043049998581409454},{"timestamp":1742394300000,"open":265.539,"high":265.54,"low":265.533,"close":265.533,"volume":0.008200000040233135},{"timestamp":1742394420000,"open":265.589,"high":265.64,"low":265.541,"close":265.582,"volume":0.014349999837577343},{"timestamp":1742394480000,"open":265.539,"high":265.594,"low":265.535,"close":265.594,"volume":0.014349999837577343},{"timestamp":1742394540000,"open":265.539,"high":265.599,"low":265.529,"close":265.579,"volume":0.03485000133514404},{"timestamp":1742394600000,"open":265.432,"high":265.885,"low":265.429,"close":265.691,"volume":0.05739999935030937},{"timestamp":1742394660000,"open":265.677,"high":265.727,"low":265.544,"close":265.727,"volume":0.053300000727176666},{"timestamp":1742394720000,"open":265.799,"high":265.799,"low":265.579,"close":265.579,"volume":0.043049998581409454},{"timestamp":1742394780000,"open":265.643,"high":265.695,"low":265.529,"close":265.695,"volume":0.045099999755620956},{"timestamp":1742394840000,"open":265.737,"high":265.89,"low":265.677,"close":265.885,"volume":0.04100000113248825},{"timestamp":1742394900000,"open":265.888,"high":266.144,"low":265.879,"close":266.03,"volume":0.06560000032186508},{"timestamp":1742394960000,"open":266.039,"high":266.191,"low":266.031,"close":266.031,"volume":0.05739999935030937},{"timestamp":1742395020000,"open":266.028,"high":266.392,"low":266.028,"close":266.392,"volume":0.05739999935030937},{"timestamp":1742395080000,"open":266.381,"high":266.388,"low":266.284,"close":266.284,"volume":0.010250000283122063},{"timestamp":1742395140000,"open":266.294,"high":266.39,"low":266.294,"close":266.39,"volume":0.030750000849366188},{"timestamp":1742395200000,"open":266.431,"high":266.443,"low":266.38,"close":266.428,"volume":0.018449999392032623},{"timestamp":1742395260000,"open":266.479,"high":266.587,"low":266.479,"close":266.587,"volume":0.02459999918937683},{"timestamp":1742395320000,"open":266.578,"high":266.683,"low":266.492,"close":266.683,"volume":0.030750000849366188},{"timestamp":1742395380000,"open":266.692,"high":266.692,"low":266.479,"close":266.479,"volume":0.012299999594688416},{"timestamp":1742395440000,"open":266.479,"high":266.495,"low":266.187,"close":266.335,"volume":0.05739999935030937},{"timestamp":1742395500000,"open":266.381,"high":266.395,"low":266.334,"close":266.342,"volume":0.014349999837577343},{"timestamp":1742395560000,"open":266.399,"high":266.494,"low":266.23,"close":266.482,"volume":0.05739999935030937},{"timestamp":1742395620000,"open":266.491,"high":266.542,"low":266.334,"close":266.542,"volume":0.059450000524520874},{"timestamp":1742395680000,"open":266.527,"high":266.59,"low":266.389,"close":266.427,"volume":0.028699999675154686},{"timestamp":1742395740000,"open":266.382,"high":266.443,"low":266.382,"close":266.43,"volume":0.022549999877810478},{"timestamp":1742395800000,"open":266.439,"high":266.443,"low":266.331,"close":266.391,"volume":0.022549999877810478},{"timestamp":1742395860000,"open":266.431,"high":266.583,"low":266.431,"close":266.487,"volume":0.022549999877810478},{"timestamp":1742395920000,"open":266.495,"high":266.694,"low":266.487,"close":266.682,"volume":0.026650000363588333},{"timestamp":1742395980000,"open":266.642,"high":266.741,"low":266.63,"close":266.734,"volume":0.01640000008046627},{"timestamp":1742396040000,"open":266.727,"high":266.745,"low":266.634,"close":266.689,"volume":0.03485000133514404},{"timestamp":1742396100000,"open":266.689,"high":266.689,"low":266.477,"close":266.477,"volume":0.043049998581409454},{"timestamp":1742396160000,"open":266.528,"high":266.688,"low":266.528,"close":266.688,"volume":0.018449999392032623},{"timestamp":1742396220000,"open":266.745,"high":266.832,"low":266.729,"close":266.832,"volume":0.014349999837577343},{"timestamp":1742396280000,"open":266.778,"high":266.841,"low":266.733,"close":266.733,"volume":0.020500000566244125},{"timestamp":1742396340000,"open":266.788,"high":266.788,"low":266.677,"close":266.689,"volume":0.018449999392032623},{"timestamp":1742396400000,"open":266.729,"high":266.839,"low":266.728,"close":266.778,"volume":0.05534999817609787},{"timestamp":1742396460000,"open":266.828,"high":267.093,"low":266.828,"close":267.093,"volume":0.04919999837875366},{"timestamp":1742396520000,"open":267.093,"high":267.299,"low":266.934,"close":267.034,"volume":0.053300000727176666},{"timestamp":1742396580000,"open":267.029,"high":267.095,"low":267.028,"close":267.078,"volume":0.012299999594688416},{"timestamp":1742396640000,"open":267.09,"high":267.09,"low":266.682,"close":266.743,"volume":0.0778999999165535},{"timestamp":1742396700000,"open":266.695,"high":266.745,"low":266.644,"close":266.745,"volume":0.06355000287294388},{"timestamp":1742396760000,"open":266.727,"high":266.789,"low":266.727,"close":266.781,"volume":0.03485000133514404},{"timestamp":1742396820000,"open":266.785,"high":266.787,"low":266.627,"close":266.649,"volume":0.030750000849366188},{"timestamp":1742396880000,"open":266.679,"high":266.699,"low":266.627,"close":266.699,"volume":0.01640000008046627},{"timestamp":1742396940000,"open":266.64,"high":266.735,"low":266.489,"close":266.529,"volume":0.030750000849366188},{"timestamp":1742397000000,"open":266.532,"high":266.599,"low":266.482,"close":266.529,"volume":0.0737999975681305},{"timestamp":1742397060000,"open":266.592,"high":266.599,"low":266.534,"close":266.534,"volume":0.010250000283122063},{"timestamp":1742397120000,"open":266.585,"high":266.693,"low":266.533,"close":266.693,"volume":0.022549999877810478},{"timestamp":1742397180000,"open":266.728,"high":266.795,"low":266.584,"close":266.684,"volume":0.051249999552965164},{"timestamp":1742397240000,"open":266.635,"high":267.039,"low":266.628,"close":266.99,"volume":0.04919999837875366},{"timestamp":1742397300000,"open":267.03,"high":267.138,"low":266.993,"close":267.032,"volume":0.030750000849366188},{"timestamp":1742397360000,"open":266.98,"high":267.04,"low":266.939,"close":267.034,"volume":0.03280000016093254},{"timestamp":1742397420000,"open":267.081,"high":267.081,"low":266.978,"close":267.037,"volume":0.04100000113248825},{"timestamp":1742397480000,"open":267.027,"high":267.093,"low":266.877,"close":266.893,"volume":0.03689999878406525},{"timestamp":1742397540000,"open":266.842,"high":266.895,"low":266.539,"close":266.593,"volume":0.059450000524520874}]