[{"timestamp":1742371200000,"open":266.29,"high":266.29,"low":265.791,"close":265.791,"volume":6.760000228881836},{"timestamp":1742371260000,"open":265.889,"high":265.99,"low":265.387,"close":265.394,"volume":14.5600004196167},{"timestamp":1742371320000,"open":265.487,"high":265.793,"low":265.487,"close":265.588,"volume":14.5600004196167},{"timestamp":1742371380000,"open":265.591,"high":265.787,"low":265.494,"close":265.687,"volume":9.880000114440918},{"timestamp":1742371440000,"open":265.689,"high":265.694,"low":265.492,"close":265.59,"volume":13},{"timestamp":1742371500000,"open":265.493,"high":265.699,"low":265.49,"close":265.599,"volume":15.079999923706055},{"timestamp":1742371560000,"open":265.594,"high":265.699,"low":265.489,"close":265.691,"volume":10.920000076293945},{"timestamp":1742371620000,"open":265.588,"high":265.791,"low":265.487,"close":265.79,"volume":11.960000038146973},{"timestamp":1742371680000,"open":265.791,"high":265.988,"low":265.699,"close":265.793,"volume":4.679999828338623},{"timestamp":1742371740000,"open":265.79,"high":265.894,"low":265.687,"close":265.787,"volume":7.800000190734863},{"timestamp":1742371800000,"open":265.889,"high":265.889,"low":265.394,"close":265.495,"volume":14.039999961853027},{"timestamp":1742371860000,"open":265.499,"high":265.795,"low":265.393,"close":265.795,"volume":6.239999771118164},{"timestamp":1742371920000,"open":265.689,"high":265.699,"low":265.587,"close":265.691,"volume":6.760000228881836},{"timestamp":1742371980000,"open":265.694,"high":265.699,"low":265.587,"close":265.592,"volume":4.679999828338623},{"timestamp":1742372040000,"open":265.688,"high":265.688,"low":265.487,"close":265.587,"volume":11.960000038146973},{"timestamp":1742372100000,"open":265.588,"high":265.594,"low":265.387,"close":265.589,"volume":15.600000381469727},{"timestamp":1742372160000,"open":265.595,"high":265.595,"low":265.389,"close":265.59,"volume":11.4399995803833},{"timestamp":1742372220000,"open":265.493,"high":265.599,"low":265.489,"close":265.499,"volume":5.199999809265137},{"timestamp":1742372280000,"open":265.394,"high":265.492,"low":265.291,"close":265.39,"volume":3.640000104904175},{"timestamp":1742372340000,"open":265.39,"high":265.39,"low":265.188,"close":265.295,"volume":4.159999847412109},{"timestamp":1742372400000,"open":265.295,"high":265.295,"low":265.093,"close":265.093,"volume":6.239999771118164},{"timestamp":1742372460000,"open":265.093,"high":265.099,"low":264.992,"close":265.099,"volume":3.119999885559082},{"timestamp":1742372520000,"open":264.99,"high":265.094,"low":264.988,"close":264.99,"volume":3.119999885559082},{"timestamp":1742372640000,"open":265.09,"high":265.099,"low":264.991,"close":264.993,"volume":3.640000104904175},{"timestamp":1742372700000,"open":265.095,"high":265.099,"low":264.988,"close":265.093,"volume":10.399999618530273},{"timestamp":1742372760000,"open":264.992,"high":265.099,"low":264.987,"close":264.987,"volume":4.679999828338623},{"timestamp":1742372820000,"open":264.992,"high":264.999,"low":264.787,"close":264.894,"volume":7.150000095367432},{"timestamp":1742372880000,"open":264.987,"high":265.094,"low":264.987,"close":265.09,"volume":4.159999847412109},{"timestamp":1742372940000,"open":265.099,"high":265.195,"low":265.095,"close":265.195,"volume":2.0799999237060547},{"timestamp":1742373000000,"open":265.091,"high":265.394,"low":265.09,"close":265.293,"volume":4.159999847412109},{"timestamp":1742373060000,"open":265.187,"high":265.195,"low":264.888,"close":264.988,"volume":10.920000076293945},{"timestamp":1742373120000,"open":264.987,"high":264.987,"low":264.791,"close":264.795,"volume":3.640000104904175},{"timestamp":1742373180000,"open":264.887,"high":265.393,"low":264.793,"close":265.391,"volume":6.239999771118164},{"timestamp":1742373240000,"open":265.39,"high":265.689,"low":265.388,"close":265.689,"volume":4.679999828338623},{"timestamp":1742373300000,"open":265.788,"high":266.299,"low":265.788,"close":266.293,"volume":6.760000228881836},{"timestamp":1742373360000,"open":266.295,"high":266.299,"low":266.094,"close":266.099,"volume":7.28000020980835},{"timestamp":1742373420000,"open":265.999,"high":266.193,"low":265.989,"close":266.088,"volume":4.159999847412109},{"timestamp":1742373480000,"open":266.091,"high":266.091,"low":265.895,"close":265.895,"volume":3.119999885559082},{"timestamp":1742373540000,"open":265.792,"high":265.794,"low":265.59,"close":265.689,"volume":6.239999771118164},{"timestamp":1742373600000,"open":265.794,"high":265.894,"low":265.688,"close":265.894,"volume":7.800000190734863},{"timestamp":1742373660000,"open":265.793,"high":265.994,"low":265.793,"close":265.887,"volume":10.920000076293945},{"timestamp":1742373720000,"open":265.995,"high":266.39,"low":265.887,"close":266.295,"volume":9.359999656677246},{"timestamp":1742373780000,"open":266.192,"high":266.194,"low":266.188,"close":266.194,"volume":1.559999942779541},{"timestamp":1742373840000,"open":266.187,"high":266.391,"low":266.187,"close":266.289,"volume":3.640000104904175},{"timestamp":1742373900000,"open":266.289,"high":266.289,"low":265.992,"close":265.992,"volume":2.0799999237060547},{"timestamp":1742373960000,"open":266.088,"high":266.091,"low":265.988,"close":266.091,"volume":2.5999999046325684},{"timestamp":1742374020000,"open":265.991,"high":266.091,"low":265.991,"close":266.091,"volume":1.0399999618530273},{"timestamp":1742374080000,"open":266.093,"high":266.195,"low":266.087,"close":266.092,"volume":4.159999847412109},{"timestamp":1742374140000,"open":266.092,"high":266.195,"low":265.988,"close":266.195,"volume":3.640000104904175},{"timestamp":1742374200000,"open":266.295,"high":266.394,"low":266.292,"close":266.387,"volume":3.119999885559082},{"timestamp":1742374260000,"open":266.399,"high":266.492,"low":266.29,"close":266.29,"volume":5.71999979019165},{"timestamp":1742374320000,"open":266.393,"high":266.393,"low":266.288,"close":266.393,"volume":2.5999999046325684},{"timestamp":1742374380000,"open":266.288,"high":266.299,"low":266.287,"close":266.292,"volume":3.119999885559082},{"timestamp":1742374440000,"open":266.399,"high":266.399,"low":266.289,"close":266.391,"volume":4.679999828338623},{"timestamp":1742374500000,"open":266.293,"high":266.399,"low":266.288,"close":266.395,"volume":4.679999828338623},{"timestamp":1742374560000,"open":266.287,"high":266.289,"low":266.099,"close":266.189,"volume":3.640000104904175},{"timestamp":1742374620000,"open":266.09,"high":266.19,"low":266.09,"close":266.19,"volume":2.0799999237060547},{"timestamp":1742374680000,"open":266.091,"high":266.294,"low":266.087,"close":266.29,"volume":8.319999694824219},{"timestamp":1742374740000,"open":266.294,"high":266.394,"low":266.288,"close":266.288,"volume":1.559999942779541},{"timestamp":1742374800000,"open":266.292,"high":266.393,"low":266.289,"close":266.291,"volume":4.159999847412109},{"timestamp":1742374860000,"open":266.391,"high":266.395,"low":266.289,"close":266.394,"volume":3.640000104904175},{"timestamp":1742374920000,"open":266.49,"high":266.49,"low":266.39,"close":266.394,"volume":2.5999999046325684},{"timestamp":1742374980000,"open":266.293,"high":266.599,"low":266.287,"close":266.588,"volume":10.399999618530273},{"timestamp":1742375040000,"open":266.499,"high":266.593,"low":266.487,"close":266.495,"volume":5.199999809265137},{"timestamp":1742375100000,"open":266.489,"high":266.489,"low":266.389,"close":266.389,"volume":1.0399999618530273},{"timestamp":1742375160000,"open":266.39,"high":266.39,"low":266.291,"close":266.291,"volume":0.9100000262260437},{"timestamp":1742375220000,"open":266.39,"high":266.399,"low":266.289,"close":266.389,"volume":5.590000152587891},{"timestamp":1742375280000,"open":266.488,"high":266.495,"low":266.487,"close":266.495,"volume":2.5999999046325684},{"timestamp":1742375340000,"open":266.393,"high":266.492,"low":266.393,"close":266.492,"volume":1.0399999618530273},{"timestamp":1742375400000,"open":266.388,"high":266.492,"low":266.388,"close":266.389,"volume":6.239999771118164},{"timestamp":1742375460000,"open":266.288,"high":266.292,"low":266.288,"close":266.291,"volume":1.559999942779541},{"timestamp":1742375520000,"open":266.291,"high":266.291,"low":266.093,"close":266.093,"volume":1.9500000476837158},{"timestamp":1742375580000,"open":265.995,"high":265.995,"low":265.992,"close":265.992,"volume":1.0399999618530273},{"timestamp":1742375640000,"open":265.791,"high":265.899,"low":265.689,"close":265.899,"volume":3.640000104904175},{"timestamp":1742375760000,"open":265.987,"high":266.095,"low":265.792,"close":265.792,"volume":4.679999828338623},{"timestamp":1742375820000,"open":265.79,"high":265.99,"low":265.79,"close":265.888,"volume":13.520000457763672},{"timestamp":1742375880000,"open":265.989,"high":265.989,"low":265.787,"close":265.787,"volume":3.640000104904175},{"timestamp":1742375940000,"open":265.691,"high":265.691,"low":265.689,"close":265.689,"volume":1.0399999618530273},{"timestamp":1742376000000,"open":265.59,"high":265.594,"low":265.59,"close":265.594,"volume":1.0399999618530273},{"timestamp":1742376060000,"open":265.488,"high":265.599,"low":265.488,"close":265.591,"volume":3.119999885559082},{"timestamp":1742376120000,"open":265.594,"high":265.594,"low":265.49,"close":265.49,"volume":1.559999942779541},{"timestamp":1742376180000,"open":265.593,"high":265.595,"low":265.487,"close":265.488,"volume":6.239999771118164},{"timestamp":1742376240000,"open":265.491,"high":265.693,"low":265.491,"close":265.691,"volume":3.119999885559082},{"timestamp":1742376300000,"open":265.791,"high":265.799,"low":265.687,"close":265.694,"volume":6.239999771118164},{"timestamp":1742376360000,"open":265.792,"high":265.795,"low":265.487,"close":265.487,"volume":5.71999979019165},{"timestamp":1742376420000,"open":265.589,"high":265.693,"low":265.589,"close":265.693,"volume":1.0399999618530273},{"timestamp":1742376480000,"open":265.79,"high":265.79,"low":265.689,"close":265.79,"volume":1.559999942779541},{"timestamp":1742376540000,"open":265.899,"high":265.988,"low":265.794,"close":265.891,"volume":3.119999885559082},{"timestamp":1742376600000,"open":265.789,"high":265.989,"low":265.788,"close":265.989,"volume":3.119999885559082},{"timestamp":1742376660000,"open":265.894,"high":266.092,"low":265.894,"close":265.995,"volume":3.119999885559082},{"timestamp":1742376720000,"open":266.087,"high":266.192,"low":266.087,"close":266.192,"volume":1.0399999618530273},{"timestamp":1742376780000,"open":266.091,"high":266.092,"low":265.995,"close":265.995,"volume":2.5999999046325684},{"timestamp":1742376840000,"open":265.987,"high":265.989,"low":265.89,"close":265.989,"volume":1.9500000476837158},{"timestamp":1742376900000,"open":265.899,"high":265.99,"low":265.887,"close":265.899,"volume":5.199999809265137},{"timestamp":1742376960000,"open":265.787,"high":265.787,"low":265.59,"close":265.699,"volume":6.760000228881836},{"timestamp":1742377020000,"open":265.788,"high":265.895,"low":265.595,"close":265.895,"volume":4.159999847412109},{"timestamp":1742377080000,"open":265.791,"high":265.794,"low":265.791,"close":265.794,"volume":1.0399999618530273},{"timestamp":1742377140000,"open":265.895,"high":265.895,"low":265.788,"close":265.892,"volume":1.559999942779541},{"timestamp":1742377260000,"open":265.893,"high":265.899,"low":265.789,"close":265.795,"volume":2.0799999237060547},{"timestamp":1742377320000,"open":265.793,"high":265.899,"low":265.693,"close":265.693,"volume":3.509999990463257},{"timestamp":1742377380000,"open":265.79,"high":265.79,"low":265.691,"close":265.691,"volume":1.0399999618530273},{"timestamp":1742377440000,"open":265.694,"high":265.694,"low":265.591,"close":265.591,"volume":2.0799999237060547},{"timestamp":1742377500000,"open":265.592,"high":265.592,"low":265.588,"close":265.589,"volume":2.0799999237060547},{"timestamp":1742377560000,"open":265.594,"high":265.795,"low":265.587,"close":265.795,"volume":7.28000020980835},{"timestamp":1742377620000,"open":265.694,"high":265.694,"low":265.592,"close":265.592,"volume":2.0799999237060547},{"timestamp":1742377680000,"open":265.588,"high":265.599,"low":265.587,"close":265.587,"volume":6.239999771118164},{"timestamp":1742377740000,"open":265.595,"high":265.695,"low":265.588,"close":265.695,"volume":5.199999809265137},{"timestamp":1742377800000,"open":265.794,"high":265.795,"low":265.591,"close":265.593,"volume":4.550000190734863},{"timestamp":1742377860000,"open":265.591,"high":265.699,"low":265.588,"close":265.688,"volume":9.359999656677246},{"timestamp":1742377920000,"open":265.589,"high":265.691,"low":265.589,"close":265.59,"volume":2.0799999237060547},{"timestamp":1742377980000,"open":265.692,"high":265.692,"low":265.591,"close":265.593,"volume":1.559999942779541},{"timestamp":1742378040000,"open":265.495,"high":265.495,"low":265.492,"close":265.492,"volume":1.0399999618530273},{"timestamp":1742378100000,"open":265.694,"high":265.694,"low":265.694,"close":265.694,"volume":0.5199999809265137},{"timestamp":1742378280000,"open":265.693,"high":265.792,"low":265.693,"close":265.792,"volume":1.0399999618530273},{"timestamp":1742378400000,"open":265.791,"high":265.892,"low":265.791,"close":265.892,"volume":1.0399999618530273},{"timestamp":1742378460000,"open":265.894,"high":265.894,"low":265.891,"close":265.891,"volume":1.0399999618530273},{"timestamp":1742378520000,"open":266.099,"high":266.099,"low":266.099,"close":266.099,"volume":0.5199999809265137},{"timestamp":1742378640000,"open":266.188,"high":266.188,"low":266.188,"close":266.188,"volume":0.5199999809265137},{"timestamp":1742378760000,"open":266.093,"high":266.093,"low":265.99,"close":266.092,"volume":1.559999942779541},{"timestamp":1742378820000,"open":265.989,"high":266.199,"low":265.989,"close":266.199,"volume":2.5999999046325684},{"timestamp":1742378880000,"open":266.089,"high":266.194,"low":266.087,"close":266.092,"volume":5.71999979019165},{"timestamp":1742378940000,"open":266.19,"high":266.19,"low":265.989,"close":265.989,"volume":3.119999885559082},{"timestamp":1742379000000,"open":265.999,"high":266.099,"low":265.989,"close":266.091,"volume":5.199999809265137},{"timestamp":1742379060000,"open":265.988,"high":266.087,"low":265.988,"close":266.087,"volume":1.0399999618530273},{"timestamp":1742379120000,"open":265.992,"high":266.091,"low":265.991,"close":265.991,"volume":2.0799999237060547},{"timestamp":1742379180000,"open":266.089,"high":266.093,"low":265.989,"close":266.093,"volume":2.5999999046325684},{"timestamp":1742379240000,"open":266.187,"high":266.189,"low":266.088,"close":266.092,"volume":4.550000190734863},{"timestamp":1742379300000,"open":265.993,"high":266.095,"low":265.894,"close":265.894,"volume":3.119999885559082},{"timestamp":1742379360000,"open":265.889,"high":266.092,"low":265.889,"close":266.092,"volume":3.640000104904175},{"timestamp":1742379420000,"open":266.094,"high":266.187,"low":266.094,"close":266.095,"volume":1.559999942779541},{"timestamp":1742379540000,"open":266.19,"high":266.19,"low":266.093,"close":266.093,"volume":1.0399999618530273},{"timestamp":1742379720000,"open":265.995,"high":266.094,"low":265.995,"close":265.995,"volume":2.0799999237060547},{"timestamp":1742379780000,"open":265.891,"high":265.891,"low":265.891,"close":265.891,"volume":0.5199999809265137},{"timestamp":1742379840000,"open":265.899,"high":265.899,"low":265.688,"close":265.699,"volume":7.28000020980835},{"timestamp":1742379900000,"open":265.799,"high":265.799,"low":265.59,"close":265.59,"volume":6.239999771118164},{"timestamp":1742379960000,"open":265.599,"high":265.695,"low":265.587,"close":265.595,"volume":7.28000020980835},{"timestamp":1742380080000,"open":265.488,"high":265.59,"low":265.388,"close":265.491,"volume":6.239999771118164},{"timestamp":1742380140000,"open":265.488,"high":265.594,"low":265.488,"close":265.499,"volume":3.119999885559082},{"timestamp":1742380200000,"open":265.39,"high":265.495,"low":265.39,"close":265.495,"volume":2.0799999237060547},{"timestamp":1742380260000,"open":265.488,"high":265.692,"low":265.488,"close":265.589,"volume":3.119999885559082},{"timestamp":1742380320000,"open":265.599,"high":265.791,"low":265.591,"close":265.592,"volume":6.630000114440918},{"timestamp":1742380380000,"open":265.592,"high":265.592,"low":265.49,"close":265.591,"volume":2.5999999046325684},{"timestamp":1742380440000,"open":265.493,"high":265.595,"low":265.493,"close":265.595,"volume":1.0399999618530273},{"timestamp":1742380500000,"open":265.487,"high":265.594,"low":265.487,"close":265.49,"volume":2.5999999046325684},{"timestamp":1742380560000,"open":265.594,"high":265.599,"low":265.493,"close":265.599,"volume":2.5999999046325684},{"timestamp":1742380680000,"open":265.499,"high":265.499,"low":265.39,"close":265.391,"volume":2.0799999237060547},{"timestamp":1742380740000,"open":265.49,"high":265.49,"low":265.29,"close":265.29,"volume":2.5999999046325684},{"timestamp":1742380800000,"open":265.188,"high":265.287,"low":265.187,"close":265.187,"volume":1.559999942779541},{"timestamp":1742380860000,"open":265.193,"high":265.289,"low":265.189,"close":265.189,"volume":3.119999885559082},{"timestamp":1742380920000,"open":265.087,"high":265.199,"low":264.993,"close":264.993,"volume":4.159999847412109},{"timestamp":1742380980000,"open":264.994,"high":265.199,"low":264.994,"close":265.199,"volume":1.0399999618530273},{"timestamp":1742381040000,"open":265.093,"high":265.199,"low":264.994,"close":265.094,"volume":3.119999885559082},{"timestamp":1742381100000,"open":265.09,"high":265.095,"low":264.989,"close":264.995,"volume":5.71999979019165},{"timestamp":1742381160000,"open":264.999,"high":264.999,"low":264.787,"close":264.787,"volume":2.5999999046325684},{"timestamp":1742381220000,"open":264.788,"high":264.899,"low":264.788,"close":264.893,"volume":4.679999828338623},{"timestamp":1742381280000,"open":264.895,"high":264.895,"low":264.791,"close":264.791,"volume":2.5999999046325684},{"timestamp":1742381340000,"open":264.892,"high":264.892,"low":264.892,"close":264.892,"volume":0.5199999809265137},{"timestamp":1742381400000,"open":264.793,"high":264.889,"low":264.793,"close":264.795,"volume":1.559999942779541},{"timestamp":1742381460000,"open":264.891,"high":264.891,"low":264.787,"close":264.787,"volume":1.0399999618530273},{"timestamp":1742381520000,"open":264.79,"high":264.79,"low":264.69,"close":264.79,"volume":2.5999999046325684},{"timestamp":1742381580000,"open":264.694,"high":264.791,"low":264.694,"close":264.695,"volume":1.559999942779541},{"timestamp":1742381640000,"open":264.792,"high":264.793,"low":264.693,"close":264.694,"volume":3.119999885559082},{"timestamp":1742381700000,"open":264.799,"high":264.799,"low":264.688,"close":264.79,"volume":2.5999999046325684},{"timestamp":1742381760000,"open":264.888,"high":264.889,"low":264.788,"close":264.889,"volume":2.0799999237060547},{"timestamp":1742381820000,"open":264.799,"high":264.891,"low":264.795,"close":264.891,"volume":2.0799999237060547},{"timestamp":1742381880000,"open":264.999,"high":264.999,"low":264.887,"close":264.887,"volume":1.0399999618530273},{"timestamp":1742381940000,"open":264.791,"high":264.888,"low":264.791,"close":264.888,"volume":1.0399999618530273},{"timestamp":1742382000000,"open":264.988,"high":264.988,"low":264.89,"close":264.987,"volume":1.559999942779541},{"timestamp":1742382060000,"open":264.99,"high":265.087,"low":264.99,"close":265.087,"volume":1.0399999618530273},{"timestamp":1742382120000,"open":265.092,"high":265.092,"low":265.092,"close":265.092,"volume":0.5199999809265137},{"timestamp":1742382180000,"open":265.191,"high":265.191,"low":265.191,"close":265.191,"volume":0.5199999809265137},{"timestamp":1742382240000,"open":265.195,"high":265.195,"low":265.094,"close":265.094,"volume":1.9500000476837158},{"timestamp":1742382300000,"open":265.195,"high":265.287,"low":265.19,"close":265.19,"volume":1.559999942779541},{"timestamp":1742382360000,"open":265.288,"high":265.288,"low":265.288,"close":265.288,"volume":0.5199999809265137},{"timestamp":1742382420000,"open":265.392,"high":265.395,"low":265.291,"close":265.39,"volume":4.159999847412109},{"timestamp":1742382480000,"open":265.388,"high":265.388,"low":265.388,"close":265.388,"volume":0.5199999809265137},{"timestamp":1742382540000,"open":265.39,"high":265.499,"low":265.387,"close":265.499,"volume":7.28000020980835},{"timestamp":1742382600000,"open":265.49,"high":265.499,"low":265.49,"close":265.499,"volume":1.0399999618530273},{"timestamp":1742382660000,"open":265.589,"high":265.599,"low":265.493,"close":265.59,"volume":8.84000015258789},{"timestamp":1742382720000,"open":265.488,"high":265.494,"low":265.488,"close":265.492,"volume":2.0799999237060547},{"timestamp":1742382780000,"open":265.392,"high":265.392,"low":265.392,"close":265.392,"volume":1.0399999618530273},{"timestamp":1742382840000,"open":265.389,"high":265.389,"low":265.389,"close":265.389,"volume":0.5199999809265137},{"timestamp":1742382900000,"open":265.391,"high":265.391,"low":265.289,"close":265.299,"volume":2.5999999046325684},{"timestamp":1742382960000,"open":265.399,"high":265.399,"low":265.09,"close":265.09,"volume":2.5999999046325684},{"timestamp":1742383080000,"open":265.095,"high":265.095,"low":264.991,"close":265.094,"volume":3.640000104904175},{"timestamp":1742383140000,"open":265.187,"high":265.187,"low":265.187,"close":265.187,"volume":0.5199999809265137},{"timestamp":1742383200000,"open":265.088,"high":265.293,"low":265.088,"close":265.195,"volume":4.679999828338623},{"timestamp":1742383260000,"open":265.191,"high":265.192,"low":265.088,"close":265.092,"volume":2.0799999237060547},{"timestamp":1742383320000,"open":265.195,"high":265.292,"low":265.188,"close":265.292,"volume":2.5999999046325684},{"timestamp":1742383440000,"open":265.293,"high":265.293,"low":265.293,"close":265.293,"volume":0.5199999809265137},{"timestamp":1742383500000,"open":265.392,"high":265.399,"low":265.387,"close":265.387,"volume":4.679999828338623},{"timestamp":1742383620000,"open":265.395,"high":265.395,"low":265.292,"close":265.292,"volume":1.559999942779541},{"timestamp":1742383680000,"open":265.39,"high":265.39,"low":265.39,"close":265.39,"volume":0.5199999809265137},{"timestamp":1742383740000,"open":265.293,"high":265.394,"low":265.291,"close":265.291,"volume":2.0799999237060547},{"timestamp":1742383800000,"open":265.188,"high":265.294,"low":265.188,"close":265.19,"volume":2.0799999237060547},{"timestamp":1742383860000,"open":265.295,"high":265.295,"low":265.19,"close":265.195,"volume":2.5999999046325684},{"timestamp":1742383920000,"open":265.093,"high":265.093,"low":265.093,"close":265.093,"volume":1.559999942779541},{"timestamp":1742384040000,"open":265.092,"high":265.099,"low":264.988,"close":265.099,"volume":2.5999999046325684},{"timestamp":1742384100000,"open":264.999,"high":265.095,"low":264.994,"close":265.095,"volume":2.0799999237060547},{"timestamp":1742384220000,"open":265.089,"high":265.089,"low":264.99,"close":265.087,"volume":1.9500000476837158},{"timestamp":1742384280000,"open":265.091,"high":265.194,"low":265.091,"close":265.194,"volume":1.0399999618530273},{"timestamp":1742384400000,"open":265.099,"high":265.099,"low":265.099,"close":265.099,"volume":0.5199999809265137},{"timestamp":1742384460000,"open":265.094,"high":265.193,"low":265.091,"close":265.193,"volume":1.559999942779541},{"timestamp":1742384520000,"open":265.088,"high":265.09,"low":265.088,"close":265.09,"volume":1.0399999618530273},{"timestamp":1742384580000,"open":264.989,"high":265.09,"low":264.989,"close":265.09,"volume":1.0399999618530273},{"timestamp":1742384700000,"open":264.988,"high":265.094,"low":264.988,"close":264.989,"volume":6.760000228881836},{"timestamp":1742384760000,"open":264.891,"high":264.994,"low":264.891,"close":264.987,"volume":2.0799999237060547},{"timestamp":1742384880000,"open":265.089,"high":265.094,"low":264.991,"close":264.995,"volume":4.679999828338623},{"timestamp":1742384940000,"open":264.995,"high":264.995,"low":264.988,"close":264.994,"volume":10.920000076293945},{"timestamp":1742385000000,"open":264.888,"high":264.894,"low":264.888,"close":264.891,"volume":2.0799999237060547},{"timestamp":1742385060000,"open":264.79,"high":264.892,"low":264.79,"close":264.888,"volume":2.0799999237060547},{"timestamp":1742385120000,"open":264.788,"high":264.792,"low":264.788,"close":264.792,"volume":1.0399999618530273},{"timestamp":1742385180000,"open":264.79,"high":264.792,"low":264.79,"close":264.792,"volume":1.559999942779541},{"timestamp":1742385240000,"open":264.789,"high":264.791,"low":264.789,"close":264.791,"volume":1.0399999618530273},{"timestamp":1742385300000,"open":264.888,"high":264.895,"low":264.787,"close":264.895,"volume":1.559999942779541},{"timestamp":1742385360000,"open":264.794,"high":264.891,"low":264.588,"close":264.691,"volume":12.739999771118164},{"timestamp":1742385420000,"open":264.588,"high":264.993,"low":264.587,"close":264.887,"volume":7.28000020980835},{"timestamp":1742385600000,"open":264.794,"high":264.989,"low":264.794,"close":264.895,"volume":3.119999885559082},{"timestamp":1742385660000,"open":264.889,"high":264.892,"low":264.79,"close":264.791,"volume":2.0799999237060547},{"timestamp":1742385720000,"open":264.691,"high":264.79,"low":264.688,"close":264.69,"volume":2.5999999046325684},{"timestamp":1742385780000,"open":264.694,"high":264.79,"low":264.694,"close":264.694,"volume":1.559999942779541},{"timestamp":1742385840000,"open":264.688,"high":264.787,"low":264.588,"close":264.687,"volume":8.84000015258789},{"timestamp":1742385900000,"open":264.693,"high":264.699,"low":264.69,"close":264.69,"volume":1.559999942779541},{"timestamp":1742385960000,"open":264.693,"high":264.693,"low":264.688,"close":264.688,"volume":1.559999942779541},{"timestamp":1742386020000,"open":264.595,"high":264.688,"low":264.588,"close":264.595,"volume":2.0799999237060547},{"timestamp":1742386080000,"open":264.588,"high":264.599,"low":264.587,"close":264.587,"volume":7.28000020980835},{"timestamp":1742386140000,"open":264.489,"high":264.588,"low":264.487,"close":264.487,"volume":2.0799999237060547},{"timestamp":1742386200000,"open":264.599,"high":264.599,"low":264.49,"close":264.49,"volume":1.0399999618530273},{"timestamp":1742386260000,"open":264.399,"high":264.494,"low":264.389,"close":264.49,"volume":2.5999999046325684},{"timestamp":1742386320000,"open":264.393,"high":264.491,"low":264.291,"close":264.291,"volume":4.159999847412109},{"timestamp":1742386380000,"open":264.291,"high":264.492,"low":264.291,"close":264.492,"volume":1.559999942779541},{"timestamp":1742386440000,"open":264.39,"high":264.592,"low":264.39,"close":264.499,"volume":3.119999885559082},{"timestamp":1742386500000,"open":264.595,"high":264.595,"low":264.595,"close":264.595,"volume":0.5199999809265137},{"timestamp":1742386560000,"open":264.692,"high":264.692,"low":264.692,"close":264.692,"volume":0.5199999809265137},{"timestamp":1742386620000,"open":264.593,"high":264.593,"low":264.593,"close":264.593,"volume":0.5199999809265137},{"timestamp":1742386680000,"open":264.489,"high":264.499,"low":264.487,"close":264.499,"volume":2.5999999046325684},{"timestamp":1742386740000,"open":264.391,"high":264.393,"low":264.288,"close":264.292,"volume":3.640000104904175},{"timestamp":1742386800000,"open":264.289,"high":264.395,"low":264.289,"close":264.289,"volume":3.119999885559082},{"timestamp":1742386860000,"open":264.294,"high":264.393,"low":264.294,"close":264.393,"volume":1.0399999618530273},{"timestamp":1742386920000,"open":264.392,"high":264.493,"low":264.389,"close":264.493,"volume":2.0799999237060547},{"timestamp":1742386980000,"open":264.399,"high":264.487,"low":264.392,"close":264.392,"volume":3.119999885559082},{"timestamp":1742387040000,"open":264.394,"high":264.495,"low":264.387,"close":264.393,"volume":6.760000228881836},{"timestamp":1742387160000,"open":264.387,"high":264.495,"low":264.387,"close":264.387,"volume":6.239999771118164},{"timestamp":1742387220000,"open":264.387,"high":264.392,"low":264.387,"close":264.392,"volume":1.0399999618530273},{"timestamp":1742387280000,"open":264.387,"high":264.393,"low":264.387,"close":264.389,"volume":3.119999885559082},{"timestamp":1742387340000,"open":264.494,"high":264.592,"low":264.494,"close":264.592,"volume":1.0399999618530273},{"timestamp":1742387400000,"open":264.694,"high":264.699,"low":264.588,"close":264.699,"volume":1.559999942779541},{"timestamp":1742387520000,"open":264.595,"high":264.699,"low":264.588,"close":264.599,"volume":3.119999885559082},{"timestamp":1742387580000,"open":264.688,"high":264.787,"low":264.588,"close":264.787,"volume":4.159999847412109},{"timestamp":1742387700000,"open":264.788,"high":264.794,"low":264.694,"close":264.694,"volume":1.559999942779541},{"timestamp":1742387760000,"open":264.792,"high":264.792,"low":264.588,"close":264.588,"volume":2.0799999237060547},{"timestamp":1742387820000,"open":264.588,"high":264.694,"low":264.587,"close":264.694,"volume":2.5999999046325684},{"timestamp":1742387880000,"open":264.699,"high":264.699,"low":264.688,"close":264.699,"volume":3.119999885559082},{"timestamp":1742387940000,"open":264.589,"high":264.595,"low":264.587,"close":264.588,"volume":3.640000104904175},{"timestamp":1742388000000,"open":264.59,"high":264.694,"low":264.59,"close":264.694,"volume":2.5999999046325684},{"timestamp":1742388060000,"open":264.793,"high":264.793,"low":264.793,"close":264.793,"volume":0.5199999809265137},{"timestamp":1742388120000,"open":264.79,"high":264.89,"low":264.788,"close":264.89,"volume":2.0799999237060547},{"timestamp":1742388180000,"open":264.793,"high":264.895,"low":264.789,"close":264.895,"volume":3.640000104904175},{"timestamp":1742388240000,"open":264.79,"high":264.888,"low":264.79,"close":264.888,"volume":1.0399999618530273},{"timestamp":1742388300000,"open":264.788,"high":264.895,"low":264.787,"close":264.787,"volume":3.640000104904175},{"timestamp":1742388360000,"open":264.791,"high":264.995,"low":264.791,"close":264.889,"volume":3.119999885559082},{"timestamp":1742388420000,"open":264.892,"high":264.892,"low":264.892,"close":264.892,"volume":0.5199999809265137},{"timestamp":1742388480000,"open":264.987,"high":264.987,"low":264.89,"close":264.892,"volume":3.640000104904175},{"timestamp":1742388540000,"open":264.789,"high":264.799,"low":264.587,"close":264.587,"volume":4.159999847412109},{"timestamp":1742388600000,"open":264.691,"high":264.691,"low":264.691,"close":264.691,"volume":0.5199999809265137},{"timestamp":1742388720000,"open":264.588,"high":264.692,"low":264.588,"close":264.692,"volume":2.0799999237060547},{"timestamp":1742388780000,"open":264.689,"high":264.889,"low":264.689,"close":264.889,"volume":1.559999942779541},{"timestamp":1742388840000,"open":264.89,"high":264.899,"low":264.791,"close":264.791,"volume":2.5999999046325684},{"timestamp":1742388900000,"open":264.794,"high":264.794,"low":264.694,"close":264.787,"volume":1.559999942779541},{"timestamp":1742388960000,"open":264.699,"high":264.699,"low":264.587,"close":264.69,"volume":4.159999847412109},{"timestamp":1742389020000,"open":264.588,"high":264.699,"low":264.495,"close":264.495,"volume":3.640000104904175},{"timestamp":1742389080000,"open":264.389,"high":264.389,"low":264.389,"close":264.389,"volume":0.5199999809265137},{"timestamp":1742389140000,"open":264.49,"high":264.49,"low":264.288,"close":264.288,"volume":2.0799999237060547},{"timestamp":1742389200000,"open":264.389,"high":264.389,"low":264.188,"close":264.189,"volume":3.640000104904175},{"timestamp":1742389260000,"open":264.19,"high":264.195,"low":264.089,"close":264.188,"volume":6.110000133514404},{"timestamp":1742389320000,"open":264.29,"high":264.29,"low":264.188,"close":264.195,"volume":2.0799999237060547},{"timestamp":1742389380000,"open":264.187,"high":264.199,"low":264.087,"close":264.094,"volume":5.199999809265137},{"timestamp":1742389440000,"open":264.09,"high":264.092,"low":263.888,"close":263.888,"volume":3.119999885559082},{"timestamp":1742389500000,"open":263.888,"high":263.99,"low":263.888,"close":263.988,"volume":2.5999999046325684},{"timestamp":1742389560000,"open":263.992,"high":264.189,"low":263.991,"close":264.092,"volume":3.119999885559082},{"timestamp":1742389620000,"open":264.189,"high":264.189,"low":264.09,"close":264.099,"volume":1.559999942779541},{"timestamp":1742389680000,"open":264.087,"high":264.194,"low":264.087,"close":264.194,"volume":3.640000104904175},{"timestamp":1742389740000,"open":264.189,"high":264.193,"low":264.187,"close":264.193,"volume":2.5999999046325684},{"timestamp":1742389800000,"open":264.091,"high":264.192,"low":263.991,"close":263.991,"volume":4.159999847412109},{"timestamp":1742389920000,"open":263.89,"high":263.89,"low":263.691,"close":263.695,"volume":2.5999999046325684},{"timestamp":1742389980000,"open":263.688,"high":263.699,"low":263.688,"close":263.699,"volume":1.559999942779541},{"timestamp":1742390040000,"open":263.587,"high":263.699,"low":263.587,"close":263.692,"volume":3.640000104904175},{"timestamp":1742390100000,"open":263.587,"high":263.691,"low":263.587,"close":263.594,"volume":3.119999885559082},{"timestamp":1742390160000,"open":263.587,"high":263.687,"low":263.587,"close":263.687,"volume":2.0799999237060547},{"timestamp":1742390220000,"open":263.691,"high":263.794,"low":263.691,"close":263.79,"volume":2.0799999237060547},{"timestamp":1742390280000,"open":263.69,"high":263.799,"low":263.687,"close":263.795,"volume":4.159999847412109},{"timestamp":1742390340000,"open":263.887,"high":263.887,"low":263.887,"close":263.887,"volume":0.5199999809265137},{"timestamp":1742390460000,"open":263.799,"high":263.799,"low":263.787,"close":263.79,"volume":2.0799999237060547},{"timestamp":1742390520000,"open":263.895,"high":263.895,"low":263.787,"close":263.892,"volume":1.559999942779541},{"timestamp":1742390580000,"open":263.991,"high":263.991,"low":263.89,"close":263.89,"volume":2.5999999046325684},{"timestamp":1742390640000,"open":263.989,"high":263.989,"low":263.989,"close":263.989,"volume":0.5199999809265137},{"timestamp":1742390700000,"open":263.89,"high":263.999,"low":263.889,"close":263.89,"volume":4.159999847412109},{"timestamp":1742390760000,"open":263.893,"high":263.893,"low":263.89,"close":263.89,"volume":1.559999942779541},{"timestamp":1742390820000,"open":263.89,"high":263.99,"low":263.89,"close":263.988,"volume":2.5999999046325684},{"timestamp":1742390880000,"open":263.887,"high":263.999,"low":263.887,"close":263.989,"volume":2.0799999237060547},{"timestamp":1742390940000,"open":263.888,"high":263.999,"low":263.888,"close":263.891,"volume":1.559999942779541},{"timestamp":1742391000000,"open":263.889,"high":263.893,"low":263.887,"close":263.893,"volume":1.559999942779541},{"timestamp":1742391060000,"open":263.793,"high":263.89,"low":263.793,"close":263.89,"volume":1.0399999618530273},{"timestamp":1742391120000,"open":263.988,"high":263.988,"low":263.988,"close":263.988,"volume":0.5199999809265137},{"timestamp":1742391180000,"open":264.09,"high":264.187,"low":264.09,"close":264.187,"volume":1.559999942779541},{"timestamp":1742391240000,"open":264.189,"high":264.199,"low":264.088,"close":264.091,"volume":5.71999979019165},{"timestamp":1742391300000,"open":264.093,"high":264.289,"low":264.093,"close":264.287,"volume":2.5999999046325684},{"timestamp":1742391360000,"open":264.195,"high":264.199,"low":264.087,"close":264.194,"volume":5.199999809265137},{"timestamp":1742391420000,"open":264.189,"high":264.189,"low":264.189,"close":264.189,"volume":1.0399999618530273},{"timestamp":1742391480000,"open":264.191,"high":264.294,"low":264.187,"close":264.287,"volume":6.239999771118164},{"timestamp":1742391540000,"open":264.19,"high":264.195,"low":264.091,"close":264.099,"volume":3.119999885559082},{"timestamp":1742391600000,"open":264.19,"high":264.199,"low":263.992,"close":264.091,"volume":6.239999771118164},{"timestamp":1742391660000,"open":264.089,"high":264.099,"low":263.999,"close":264.088,"volume":5.199999809265137},{"timestamp":1742391720000,"open":264.093,"high":264.195,"low":264.092,"close":264.192,"volume":2.5999999046325684},{"timestamp":1742391780000,"open":264.087,"high":264.087,"low":264.087,"close":264.087,"volume":1.0399999618530273},{"timestamp":1742391840000,"open":264.093,"high":264.093,"low":264.093,"close":264.093,"volume":0.5199999809265137},{"timestamp":1742391900000,"open":264.094,"high":264.187,"low":264.088,"close":264.187,"volume":1.559999942779541},{"timestamp":1742391960000,"open":264.087,"high":264.19,"low":263.988,"close":264.095,"volume":5.71999979019165},{"timestamp":1742392020000,"open":264.087,"high":264.087,"low":264.087,"close":264.087,"volume":0.5199999809265137},{"timestamp":1742392080000,"open":264.192,"high":264.195,"low":264.087,"close":264.087,"volume":4.679999828338623},{"timestamp":1742392200000,"open":264.09,"high":264.094,"low":264.087,"close":264.088,"volume":3.119999885559082},{"timestamp":1742392260000,"open":263.988,"high":264.094,"low":263.988,"close":264.091,"volume":7.28000020980835},{"timestamp":1742392320000,"open":263.993,"high":264.099,"low":263.987,"close":263.987,"volume":8.319999694824219},{"timestamp":1742392380000,"open":263.987,"high":263.987,"low":263.987,"close":263.987,"volume":0.5199999809265137},{"timestamp":1742392440000,"open":263.992,"high":264.193,"low":263.992,"close":264.189,"volume":3.640000104904175},{"timestamp":1742392500000,"open":264.289,"high":264.289,"low":264.289,"close":264.289,"volume":0.5199999809265137},{"timestamp":1742392560000,"open":264.193,"high":264.193,"low":264.193,"close":264.193,"volume":0.5199999809265137},{"timestamp":1742392620000,"open":264.192,"high":264.387,"low":264.192,"close":264.387,"volume":1.0399999618530273},{"timestamp":1742392680000,"open":264.295,"high":264.392,"low":264.292,"close":264.391,"volume":2.5999999046325684},{"timestamp":1742392740000,"open":264.288,"high":264.295,"low":264.287,"close":264.287,"volume":3.119999885559082},{"timestamp":1742392800000,"open":264.39,"high":264.39,"low":264.194,"close":264.194,"volume":2.0799999237060547},{"timestamp":1742392860000,"open":264.192,"high":264.192,"low":264.093,"close":264.093,"volume":2.0799999237060547},{"timestamp":1742392920000,"open":264.188,"high":264.191,"low":264.089,"close":264.191,"volume":1.559999942779541},{"timestamp":1742392980000,"open":264.292,"high":264.292,"low":264.095,"close":264.195,"volume":2.5999999046325684},{"timestamp":1742393040000,"open":264.193,"high":264.193,"low":264.193,"close":264.193,"volume":1.0399999618530273},{"timestamp":1742393220000,"open":264.291,"high":264.299,"low":264.188,"close":264.299,"volume":3.119999885559082},{"timestamp":1742393340000,"open":264.299,"high":264.392,"low":264.287,"close":264.289,"volume":2.5999999046325684},{"timestamp":1742393400000,"open":264.194,"high":264.194,"low":264.087,"close":264.193,"volume":3.640000104904175},{"timestamp":1742393460000,"open":264.089,"high":264.095,"low":264.089,"close":264.095,"volume":1.0399999618530273},{"timestamp":1742393520000,"open":263.988,"high":263.988,"low":263.988,"close":263.988,"volume":0.5199999809265137},{"timestamp":1742393640000,"open":263.892,"high":263.894,"low":263.892,"close":263.894,"volume":1.0399999618530273},{"timestamp":1742393760000,"open":263.793,"high":263.888,"low":263.793,"close":263.888,"volume":1.0399999618530273},{"timestamp":1742393880000,"open":263.999,"high":263.999,"low":263.89,"close":263.89,"volume":1.559999942779541},{"timestamp":1742393940000,"open":263.892,"high":263.994,"low":263.892,"close":263.994,"volume":1.0399999618530273},{"timestamp":1742394000000,"open":264.094,"high":264.094,"low":263.987,"close":263.987,"volume":1.0399999618530273},{"timestamp":1742394060000,"open":263.992,"high":263.992,"low":263.992,"close":263.992,"volume":0.5199999809265137},{"timestamp":1742394120000,"open":264.091,"high":264.293,"low":264.091,"close":264.293,"volume":2.5999999046325684},{"timestamp":1742394240000,"open":264.29,"high":264.389,"low":264.29,"close":264.389,"volume":1.0399999618530273},{"timestamp":1742394300000,"open":264.287,"high":264.287,"low":264.199,"close":264.199,"volume":2.0799999237060547},{"timestamp":1742394360000,"open":264.195,"high":264.195,"low":264.195,"close":264.195,"volume":0.5199999809265137},{"timestamp":1742394420000,"open":264.09,"high":264.095,"low":264.09,"close":264.095,"volume":1.0399999618530273},{"timestamp":1742394480000,"open":264.199,"high":264.199,"low":264.09,"close":264.199,"volume":1.559999942779541},{"timestamp":1742394540000,"open":264.088,"high":264.192,"low":264.088,"close":264.192,"volume":1.559999942779541},{"timestamp":1742394600000,"open":264.194,"high":264.394,"low":264.194,"close":264.294,"volume":5.71999979019165},{"timestamp":1742394660000,"open":264.292,"high":264.392,"low":264.287,"close":264.295,"volume":4.550000190734863},{"timestamp":1742394720000,"open":264.299,"high":264.391,"low":264.292,"close":264.391,"volume":2.0799999237060547},{"timestamp":1742394780000,"open":264.488,"high":264.489,"low":264.395,"close":264.489,"volume":1.559999942779541},{"timestamp":1742394840000,"open":264.492,"high":264.499,"low":264.487,"close":264.499,"volume":5.199999809265137},{"timestamp":1742394900000,"open":264.49,"high":264.495,"low":264.287,"close":264.293,"volume":3.640000104904175},{"timestamp":1742394960000,"open":264.289,"high":264.299,"low":264.288,"close":264.295,"volume":4.679999828338623},{"timestamp":1742395020000,"open":264.19,"high":264.393,"low":264.19,"close":264.29,"volume":2.5999999046325684},{"timestamp":1742395080000,"open":264.288,"high":264.288,"low":264.194,"close":264.194,"volume":1.559999942779541},{"timestamp":1742395140000,"open":264.187,"high":264.195,"low":264.187,"close":264.195,"volume":1.0399999618530273},{"timestamp":1742395200000,"open":264.19,"high":264.291,"low":264.19,"close":264.291,"volume":2.0799999237060547},{"timestamp":1742395260000,"open":264.289,"high":264.394,"low":264.289,"close":264.394,"volume":1.0399999618530273},{"timestamp":1742395320000,"open":264.294,"high":264.391,"low":264.188,"close":264.289,"volume":5.71999979019165},{"timestamp":1742395380000,"open":264.29,"high":264.29,"low":264.288,"close":264.288,"volume":1.0399999618530273},{"timestamp":1742395440000,"open":264.487,"high":264.495,"low":264.487,"close":264.495,"volume":1.559999942779541},{"timestamp":1742395500000,"open":264.59,"high":264.59,"low":264.59,"close":264.59,"volume":0.5199999809265137},{"timestamp":1742395560000,"open":264.494,"high":264.494,"low":264.494,"close":264.494,"volume":0.5199999809265137},{"timestamp":1742395620000,"open":264.49,"high":264.593,"low":264.49,"close":264.593,"volume":1.559999942779541},{"timestamp":1742395860000,"open":264.591,"high":264.595,"low":264.588,"close":264.595,"volume":1.559999942779541},{"timestamp":1742395920000,"open":264.589,"high":264.594,"low":264.488,"close":264.493,"volume":2.990000009536743},{"timestamp":1742395980000,"open":264.591,"high":264.691,"low":264.591,"close":264.691,"volume":1.559999942779541},{"timestamp":1742396100000,"open":264.587,"high":264.587,"low":264.587,"close":264.587,"volume":0.5199999809265137},{"timestamp":1742396160000,"open":264.687,"high":264.687,"low":264.687,"close":264.687,"volume":0.5199999809265137},{"timestamp":1742396220000,"open":264.693,"high":264.793,"low":264.688,"close":264.789,"volume":6.239999771118164},{"timestamp":1742396280000,"open":264.792,"high":264.792,"low":264.688,"close":264.791,"volume":2.5999999046325684},{"timestamp":1742396340000,"open":264.699,"high":264.699,"low":264.391,"close":264.391,"volume":3.119999885559082},{"timestamp":1742396400000,"open":264.487,"high":264.593,"low":264.487,"close":264.593,"volume":2.5999999046325684},{"timestamp":1742396520000,"open":264.59,"high":264.593,"low":264.488,"close":264.593,"volume":1.4299999475479126},{"timestamp":1742396580000,"open":264.69,"high":264.69,"low":264.493,"close":264.493,"volume":1.559999942779541},{"timestamp":1742396640000,"open":264.599,"high":264.599,"low":264.599,"close":264.599,"volume":0.5199999809265137},{"timestamp":1742396700000,"open":264.499,"high":264.499,"low":264.287,"close":264.399,"volume":8.319999694824219},{"timestamp":1742396760000,"open":264.391,"high":264.492,"low":264.391,"close":264.492,"volume":1.0399999618530273},{"timestamp":1742396820000,"open":264.49,"high":264.592,"low":264.49,"close":264.592,"volume":1.0399999618530273},{"timestamp":1742396940000,"open":264.491,"high":264.491,"low":264.491,"close":264.491,"volume":0.5199999809265137},{"timestamp":1742397000000,"open":264.599,"high":264.599,"low":264.599,"close":264.599,"volume":0.5199999809265137},{"timestamp":1742397060000,"open":264.495,"high":264.499,"low":264.488,"close":264.492,"volume":4.159999847412109},{"timestamp":1742397180000,"open":264.588,"high":264.588,"low":264.588,"close":264.588,"volume":0.5199999809265137},{"timestamp":1742397300000,"open":264.699,"high":264.699,"low":264.588,"close":264.592,"volume":1.559999942779541},{"timestamp":1742397360000,"open":264.59,"high":264.59,"low":264.49,"close":264.59,"volume":1.559999942779541},{"timestamp":1742397480000,"open":264.49,"high":264.599,"low":264.49,"close":264.599,"volume":2.0799999237060547},{"timestamp":1742397540000,"open":264.499,"high":264.593,"low":264.489,"close":264.489,"volume":3.640000104904175},{"timestamp":1742397600000,"open":264.599,"high":264.693,"low":264.59,"close":264.693,"volume":1.559999942779541},{"timestamp":1742397720000,"open":264.593,"high":264.593,"low":264.593,"close":264.593,"volume":0.5199999809265137},{"timestamp":1742397900000,"open":264.495,"high":264.495,"low":264.495,"close":264.495,"volume":0.5199999809265137},{"timestamp":1742398020000,"open":264.393,"high":264.499,"low":264.389,"close":264.489,"volume":4.159999847412109},{"timestamp":1742398080000,"open":264.395,"high":264.395,"low":264.395,"close":264.395,"volume":1.0399999618530273},{"timestamp":1742398140000,"open":264.292,"high":264.389,"low":264.292,"close":264.389,"volume":1.559999942779541},{"timestamp":1742398200000,"open":264.292,"high":264.292,"low":264.292,"close":264.292,"volume":0.5199999809265137},{"timestamp":1742398260000,"open":264.291,"high":264.291,"low":264.291,"close":264.291,"volume":0.5199999809265137},{"timestamp":1742398320000,"open":264.289,"high":264.399,"low":264.289,"close":264.294,"volume":2.5999999046325684},{"timestamp":1742398620000,"open":264.188,"high":264.29,"low":264.188,"close":264.29,"volume":1.0399999618530273},{"timestamp":1742398680000,"open":264.29,"high":264.395,"low":264.287,"close":264.287,"volume":2.5999999046325684},{"timestamp":1742398980000,"open":264.392,"high":264.393,"low":264.292,"close":264.393,"volume":2.5999999046325684},{"timestamp":1742399040000,"open":264.49,"high":264.49,"low":264.395,"close":264.395,"volume":1.0399999618530273},{"timestamp":1742399100000,"open":264.489,"high":264.59,"low":264.489,"close":264.59,"volume":1.559999942779541},{"timestamp":1742399280000,"open":264.689,"high":264.689,"low":264.387,"close":264.387,"volume":3.640000104904175},{"timestamp":1742399340000,"open":264.287,"high":264.392,"low":264.287,"close":264.287,"volume":3.119999885559082},{"timestamp":1742399400000,"open":264.293,"high":264.395,"low":264.293,"close":264.395,"volume":1.0399999618530273},{"timestamp":1742399580000,"open":264.489,"high":264.489,"low":264.489,"close":264.489,"volume":0.5199999809265137},{"timestamp":1742399700000,"open":264.39,"high":264.395,"low":264.29,"close":264.395,"volume":6.760000228881836},{"timestamp":1742399820000,"open":264.394,"high":264.493,"low":264.389,"close":264.493,"volume":1.559999942779541},{"timestamp":1742399940000,"open":264.399,"high":264.487,"low":264.388,"close":264.39,"volume":2.0799999237060547},{"timestamp":1742400000000,"open":264.49,"high":264.495,"low":264.387,"close":264.387,"volume":4.159999847412109},{"timestamp":1742400060000,"open":264.292,"high":264.389,"low":264.288,"close":264.288,"volume":3.119999885559082},{"timestamp":1742400120000,"open":264.294,"high":264.394,"low":264.189,"close":264.289,"volume":5.71999979019165},{"timestamp":1742400180000,"open":264.193,"high":264.292,"low":264.192,"close":264.192,"volume":2.0799999237060547},{"timestamp":1742400240000,"open":264.189,"high":264.194,"low":264.099,"close":264.193,"volume":2.0799999237060547},{"timestamp":1742400300000,"open":264.089,"high":264.089,"low":263.987,"close":264.089,"volume":2.0799999237060547},{"timestamp":1742400360000,"open":263.995,"high":264.093,"low":263.988,"close":264.093,"volume":1.559999942779541},{"timestamp":1742400420000,"open":264.094,"high":264.192,"low":264.094,"close":264.192,"volume":1.0399999618530273},{"timestamp":1742400480000,"open":264.192,"high":264.289,"low":264.192,"close":264.289,"volume":1.0399999618530273},{"timestamp":1742400600000,"open":264.189,"high":264.199,"low":264.088,"close":264.199,"volume":2.5999999046325684},{"timestamp":1742400660000,"open":264.099,"high":264.099,"low":264.099,"close":264.099,"volume":0.5199999809265137},{"timestamp":1742400780000,"open":263.99,"high":263.99,"low":263.99,"close":263.99,"volume":0.5199999809265137},{"timestamp":1742400900000,"open":263.892,"high":263.988,"low":263.892,"close":263.988,"volume":1.0399999618530273},{"timestamp":1742401140000,"open":263.887,"high":263.99,"low":263.887,"close":263.99,"volume":1.0399999618530273},{"timestamp":1742401200000,"open":263.888,"high":263.994,"low":263.888,"close":263.994,"volume":2.5999999046325684},{"timestamp":1742401260000,"open":263.894,"high":263.991,"low":263.894,"close":263.991,"volume":1.0399999618530273},{"timestamp":1742401440000,"open":263.888,"high":263.888,"low":263.888,"close":263.888,"volume":0.5199999809265137}]