[{"timestamp":1742342400000,"open":263.719,"high":263.767,"low":263.674,"close":263.767,"volume":0.25380000472068787},{"timestamp":1742342460000,"open":263.758,"high":263.783,"low":263.674,"close":263.674,"volume":0.11339999735355377},{"timestamp":1742342520000,"open":263.682,"high":263.75,"low":263.674,"close":263.743,"volume":0.19709999859333038},{"timestamp":1742342580000,"open":263.728,"high":263.744,"low":263.705,"close":263.712,"volume":0.05939999967813492},{"timestamp":1742342640000,"open":263.666,"high":263.759,"low":263.666,"close":263.713,"volume":0.11879999935626984},{"timestamp":1742342700000,"open":263.713,"high":263.729,"low":263.666,"close":263.713,"volume":0.2079000025987625},{"timestamp":1742342760000,"open":263.713,"high":263.783,"low":263.712,"close":263.752,"volume":0.23759999871253967},{"timestamp":1742342820000,"open":263.752,"high":263.76,"low":263.674,"close":263.674,"volume":0.14710000157356262},{"timestamp":1742342880000,"open":263.69,"high":263.721,"low":263.651,"close":263.682,"volume":0.26460000872612},{"timestamp":1742342940000,"open":263.683,"high":263.707,"low":263.621,"close":263.683,"volume":0.4115000069141388},{"timestamp":1742343000000,"open":263.69,"high":263.691,"low":263.612,"close":263.667,"volume":0.23479999601840973},{"timestamp":1742343060000,"open":263.652,"high":263.69,"low":263.652,"close":263.683,"volume":0.295199990272522},{"timestamp":1742343120000,"open":263.691,"high":263.706,"low":263.667,"close":263.699,"volume":0.21860000491142273},{"timestamp":1742343180000,"open":263.699,"high":263.699,"low":263.629,"close":263.66,"volume":0.19169999659061432},{"timestamp":1742343240000,"open":263.666,"high":263.676,"low":263.575,"close":263.575,"volume":0.3239000141620636},{"timestamp":1742343300000,"open":263.489,"high":263.59,"low":263.489,"close":263.566,"volume":0.35740000009536743},{"timestamp":1742343360000,"open":263.567,"high":263.575,"low":263.528,"close":263.567,"volume":0.4059999883174896},{"timestamp":1742343420000,"open":263.535,"high":263.567,"low":263.497,"close":263.536,"volume":0.5557000041007996},{"timestamp":1742343480000,"open":263.544,"high":263.575,"low":263.528,"close":263.544,"volume":0.7049999833106995},{"timestamp":1742343540000,"open":263.505,"high":263.56,"low":263.451,"close":263.528,"volume":0.8737000226974487},{"timestamp":1742343600000,"open":263.505,"high":263.528,"low":263.466,"close":263.497,"volume":0.31839999556541443},{"timestamp":1742343660000,"open":263.497,"high":263.559,"low":263.489,"close":263.498,"volume":0.3343999981880188},{"timestamp":1742343720000,"open":263.491,"high":263.528,"low":263.45,"close":263.528,"volume":0.4113999903202057},{"timestamp":1742343780000,"open":263.566,"high":263.566,"low":263.474,"close":263.507,"volume":1.0534000396728516},{"timestamp":1742343840000,"open":263.522,"high":263.522,"low":263.491,"close":263.513,"volume":0.1362999975681305},{"timestamp":1742343900000,"open":263.513,"high":263.607,"low":263.513,"close":263.607,"volume":0.24539999663829803},{"timestamp":1742343960000,"open":263.621,"high":263.621,"low":263.606,"close":263.606,"volume":0.06880000233650208},{"timestamp":1742344020000,"open":263.568,"high":263.707,"low":263.568,"close":263.676,"volume":0.3896999955177307},{"timestamp":1742344080000,"open":263.707,"high":263.761,"low":263.676,"close":263.717,"volume":0.620199978351593},{"timestamp":1742344140000,"open":263.718,"high":263.749,"low":263.639,"close":263.648,"volume":0.5273000001907349},{"timestamp":1742344200000,"open":263.671,"high":263.709,"low":263.661,"close":263.669,"volume":0.5892000198364258},{"timestamp":1742344260000,"open":263.661,"high":263.685,"low":263.62,"close":263.643,"volume":0.3682999908924103},{"timestamp":1742344320000,"open":263.629,"high":263.644,"low":263.574,"close":263.606,"volume":0.2727000117301941},{"timestamp":1742344380000,"open":263.62,"high":263.62,"low":263.52,"close":263.552,"volume":0.11339999735355377},{"timestamp":1742344440000,"open":263.528,"high":263.62,"low":263.528,"close":263.575,"volume":0.05130000039935112},{"timestamp":1742344500000,"open":263.575,"high":263.645,"low":263.575,"close":263.636,"volume":0.303600013256073},{"timestamp":1742344560000,"open":263.675,"high":263.762,"low":263.651,"close":263.754,"volume":0.18219999969005585},{"timestamp":1742344620000,"open":263.762,"high":263.778,"low":263.698,"close":263.698,"volume":0.12690000236034393},{"timestamp":1742344680000,"open":263.699,"high":263.715,"low":263.653,"close":263.675,"volume":0.16200000047683716},{"timestamp":1742344740000,"open":263.66,"high":263.724,"low":263.651,"close":263.71,"volume":0.19169999659061432},{"timestamp":1742344800000,"open":263.724,"high":263.749,"low":263.71,"close":263.749,"volume":0.03779999911785126},{"timestamp":1742344860000,"open":263.788,"high":263.796,"low":263.757,"close":263.764,"volume":0.035100001841783524},{"timestamp":1742344920000,"open":263.796,"high":263.796,"low":263.757,"close":263.772,"volume":0.07289999723434448},{"timestamp":1742344980000,"open":263.726,"high":263.765,"low":263.679,"close":263.742,"volume":0.1404000073671341},{"timestamp":1742345040000,"open":263.765,"high":263.804,"low":263.727,"close":263.773,"volume":0.12960000336170197},{"timestamp":1742345100000,"open":263.765,"high":263.844,"low":263.765,"close":263.82,"volume":0.14579999446868896},{"timestamp":1742345160000,"open":263.797,"high":263.805,"low":263.726,"close":263.766,"volume":0.16200000047683716},{"timestamp":1742345220000,"open":263.766,"high":263.775,"low":263.751,"close":263.751,"volume":0.12960000336170197},{"timestamp":1742345280000,"open":263.767,"high":263.767,"low":263.683,"close":263.698,"volume":0.0957999974489212},{"timestamp":1742345340000,"open":263.697,"high":263.768,"low":263.697,"close":263.736,"volume":0.31520000100135803},{"timestamp":1742345400000,"open":263.743,"high":263.766,"low":263.724,"close":263.724,"volume":0.17790000140666962},{"timestamp":1742345460000,"open":263.762,"high":263.77,"low":263.724,"close":263.762,"volume":0.37880000472068787},{"timestamp":1742345520000,"open":263.762,"high":263.839,"low":263.762,"close":263.809,"volume":0.19280000030994415},{"timestamp":1742345580000,"open":263.784,"high":263.801,"low":263.777,"close":263.778,"volume":0.13220000267028809},{"timestamp":1742345640000,"open":263.756,"high":263.81,"low":263.721,"close":263.779,"volume":0.5989000201225281},{"timestamp":1742345700000,"open":263.77,"high":263.791,"low":263.744,"close":263.785,"volume":0.3601999878883362},{"timestamp":1742345760000,"open":263.786,"high":263.872,"low":263.785,"close":263.833,"volume":0.2992999851703644},{"timestamp":1742345820000,"open":263.809,"high":263.872,"low":263.783,"close":263.798,"volume":0.3912999927997589},{"timestamp":1742345880000,"open":263.806,"high":263.836,"low":263.799,"close":263.833,"volume":0.2484000027179718},{"timestamp":1742345940000,"open":263.771,"high":263.786,"low":263.721,"close":263.762,"volume":0.49939998984336853},{"timestamp":1742346000000,"open":263.716,"high":263.854,"low":263.615,"close":263.838,"volume":3.2409000396728516},{"timestamp":1742346060000,"open":263.845,"high":263.854,"low":263.689,"close":263.74,"volume":1.1060999631881714},{"timestamp":1742346120000,"open":263.74,"high":263.74,"low":263.623,"close":263.645,"volume":0.3831999897956848},{"timestamp":1742346180000,"open":263.646,"high":263.701,"low":263.592,"close":263.592,"volume":0.5313000082969666},{"timestamp":1742346240000,"open":263.576,"high":263.592,"low":263.506,"close":263.545,"volume":0.2547999918460846},{"timestamp":1742346300000,"open":263.584,"high":263.584,"low":263.504,"close":263.581,"volume":0.41530001163482666},{"timestamp":1742346360000,"open":263.581,"high":263.698,"low":263.535,"close":263.619,"volume":0.48170000314712524},{"timestamp":1742346420000,"open":263.611,"high":263.651,"low":263.574,"close":263.624,"volume":0.27399998903274536},{"timestamp":1742346480000,"open":263.624,"high":263.706,"low":263.615,"close":263.667,"volume":0.31040000915527344},{"timestamp":1742346540000,"open":263.667,"high":263.785,"low":263.629,"close":263.746,"volume":0.4871000051498413},{"timestamp":1742346600000,"open":263.777,"high":263.824,"low":263.746,"close":263.824,"volume":0.3319999873638153},{"timestamp":1742346660000,"open":263.785,"high":263.824,"low":263.707,"close":263.707,"volume":0.29280000925064087},{"timestamp":1742346720000,"open":263.692,"high":263.707,"low":263.581,"close":263.582,"volume":0.35899999737739563},{"timestamp":1742346780000,"open":263.582,"high":263.621,"low":263.559,"close":263.582,"volume":0.3199000060558319},{"timestamp":1742346840000,"open":263.582,"high":263.661,"low":263.582,"close":263.62,"volume":0.3456000089645386},{"timestamp":1742346900000,"open":263.62,"high":263.659,"low":263.604,"close":263.62,"volume":0.3587999939918518},{"timestamp":1742346960000,"open":263.659,"high":263.659,"low":263.605,"close":263.62,"volume":0.21060000360012054},{"timestamp":1742347020000,"open":263.62,"high":263.621,"low":263.565,"close":263.582,"volume":0.15109999477863312},{"timestamp":1742347080000,"open":263.613,"high":263.613,"low":263.464,"close":263.518,"volume":0.7031999826431274},{"timestamp":1742347140000,"open":263.551,"high":263.558,"low":263.473,"close":263.48,"volume":0.5277000069618225},{"timestamp":1742347200000,"open":263.48,"high":263.53,"low":263.48,"close":263.529,"volume":0.21729999780654907},{"timestamp":1742347260000,"open":263.53,"high":263.571,"low":263.485,"close":263.563,"volume":0.4519999921321869},{"timestamp":1742347320000,"open":263.54,"high":263.654,"low":263.539,"close":263.622,"volume":0.9754999876022339},{"timestamp":1742347380000,"open":263.615,"high":263.654,"low":263.536,"close":263.615,"volume":0.9764999747276306},{"timestamp":1742347440000,"open":263.576,"high":263.615,"low":263.537,"close":263.538,"volume":0.24279999732971191},{"timestamp":1742347500000,"open":263.538,"high":263.655,"low":263.538,"close":263.655,"volume":0.1404000073671341},{"timestamp":1742347560000,"open":263.655,"high":263.694,"low":263.538,"close":263.538,"volume":0.1565999984741211},{"timestamp":1742347620000,"open":263.523,"high":263.655,"low":263.498,"close":263.615,"volume":0.2565000057220459},{"timestamp":1742347680000,"open":263.6,"high":263.732,"low":263.561,"close":263.683,"volume":1.0528000593185425},{"timestamp":1742347740000,"open":263.683,"high":263.683,"low":263.62,"close":263.65,"volume":0.6620000004768372},{"timestamp":1742347800000,"open":263.627,"high":263.65,"low":263.512,"close":263.551,"volume":1.5450999736785889},{"timestamp":1742347860000,"open":263.551,"high":263.551,"low":263.428,"close":263.436,"volume":1.2927000522613525},{"timestamp":1742347920000,"open":263.436,"high":263.469,"low":263.342,"close":263.469,"volume":0.7781000137329102},{"timestamp":1742347980000,"open":263.461,"high":263.512,"low":263.391,"close":263.496,"volume":0.4952999949455261},{"timestamp":1742348040000,"open":263.48,"high":263.512,"low":263.434,"close":263.474,"volume":0.3968000113964081},{"timestamp":1742348100000,"open":263.473,"high":263.628,"low":263.434,"close":263.551,"volume":0.4171000123023987},{"timestamp":1742348160000,"open":263.543,"high":263.599,"low":263.536,"close":263.599,"volume":0.36570000648498535},{"timestamp":1742348220000,"open":263.614,"high":263.614,"low":263.497,"close":263.535,"volume":0.38040000200271606},{"timestamp":1742348280000,"open":263.535,"high":263.574,"low":263.487,"close":263.565,"volume":0.34689998626708984},{"timestamp":1742348340000,"open":263.574,"high":263.574,"low":263.495,"close":263.514,"volume":0.325300008058548},{"timestamp":1742348400000,"open":263.498,"high":263.537,"low":263.342,"close":263.372,"volume":0.5339999794960022},{"timestamp":1742348460000,"open":263.381,"high":263.397,"low":263.326,"close":263.326,"volume":0.5889999866485596},{"timestamp":1742348520000,"open":263.351,"high":263.351,"low":263.226,"close":263.257,"volume":0.7526000142097473},{"timestamp":1742348580000,"open":263.242,"high":263.316,"low":263.199,"close":263.207,"volume":0.6833999752998352},{"timestamp":1742348640000,"open":263.207,"high":263.339,"low":263.207,"close":263.325,"volume":0.8022000193595886},{"timestamp":1742348700000,"open":263.294,"high":263.387,"low":263.286,"close":263.36,"volume":0.9871000051498413},{"timestamp":1742348760000,"open":263.36,"high":263.36,"low":263.29,"close":263.344,"volume":0.8707000017166138},{"timestamp":1742348820000,"open":263.321,"high":263.454,"low":263.32,"close":263.383,"volume":0.7639999985694885},{"timestamp":1742348880000,"open":263.369,"high":263.425,"low":263.333,"close":263.355,"volume":1.4838000535964966},{"timestamp":1742348940000,"open":263.355,"high":263.39,"low":263.328,"close":263.328,"volume":0.9909999966621399},{"timestamp":1742349000000,"open":263.327,"high":263.335,"low":263.247,"close":263.286,"volume":0.6549999713897705},{"timestamp":1742349060000,"open":263.286,"high":263.286,"low":263.185,"close":263.185,"volume":1.323699951171875},{"timestamp":1742349120000,"open":263.189,"high":263.242,"low":263.149,"close":263.164,"volume":1.5460000038146973},{"timestamp":1742349180000,"open":263.172,"high":263.242,"low":263.119,"close":263.149,"volume":0.5450999736785889},{"timestamp":1742349240000,"open":263.126,"high":263.132,"low":263.055,"close":263.096,"volume":0.8632000088691711},{"timestamp":1742349300000,"open":263.095,"high":263.106,"low":263.049,"close":263.082,"volume":0.6837999820709229},{"timestamp":1742349360000,"open":263.082,"high":263.181,"low":263.082,"close":263.165,"volume":0.542900025844574},{"timestamp":1742349420000,"open":263.165,"high":263.322,"low":263.141,"close":263.314,"volume":0.5975000262260437},{"timestamp":1742349480000,"open":263.306,"high":263.39,"low":263.305,"close":263.389,"volume":0.6729999780654907},{"timestamp":1742349540000,"open":263.374,"high":263.452,"low":263.374,"close":263.405,"volume":0.9887999892234802},{"timestamp":1742349600000,"open":263.42,"high":263.476,"low":263.359,"close":263.453,"volume":0.4643000066280365},{"timestamp":1742349660000,"open":263.469,"high":263.554,"low":263.437,"close":263.554,"volume":0.20110000669956207},{"timestamp":1742349720000,"open":263.539,"high":263.577,"low":263.507,"close":263.563,"volume":0.29429998993873596},{"timestamp":1742349780000,"open":263.555,"high":263.555,"low":263.462,"close":263.496,"volume":0.5156999826431274},{"timestamp":1742349840000,"open":263.495,"high":263.574,"low":263.466,"close":263.535,"volume":0.38339999318122864},{"timestamp":1742349900000,"open":263.574,"high":263.608,"low":263.53,"close":263.587,"volume":0.4359999895095825},{"timestamp":1742349960000,"open":263.587,"high":263.695,"low":263.587,"close":263.612,"volume":0.5967000126838684},{"timestamp":1742350020000,"open":263.634,"high":263.634,"low":263.534,"close":263.615,"volume":0.3725999891757965},{"timestamp":1742350080000,"open":263.584,"high":263.631,"low":263.581,"close":263.629,"volume":0.48330000042915344},{"timestamp":1742350140000,"open":263.59,"high":263.655,"low":263.589,"close":263.631,"volume":0.3968999981880188},{"timestamp":1742350200000,"open":263.623,"high":263.786,"low":263.623,"close":263.701,"volume":0.25920000672340393},{"timestamp":1742350260000,"open":263.708,"high":263.823,"low":263.701,"close":263.785,"volume":0.296999990940094},{"timestamp":1742350320000,"open":263.769,"high":263.862,"low":263.76,"close":263.783,"volume":0.25780001282691956},{"timestamp":1742350380000,"open":263.776,"high":263.783,"low":263.685,"close":263.699,"volume":0.23759999871253967},{"timestamp":1742350440000,"open":263.699,"high":263.7,"low":263.584,"close":263.623,"volume":0.3131999969482422},{"timestamp":1742350500000,"open":263.662,"high":263.7,"low":263.607,"close":263.662,"volume":0.18359999358654022},{"timestamp":1742350560000,"open":263.7,"high":263.706,"low":263.633,"close":263.706,"volume":0.195700004696846},{"timestamp":1742350620000,"open":263.69,"high":263.708,"low":263.663,"close":263.664,"volume":0.17010000348091125},{"timestamp":1742350680000,"open":263.664,"high":263.702,"low":263.648,"close":263.698,"volume":0.10930000245571136},{"timestamp":1742350740000,"open":263.701,"high":263.703,"low":263.648,"close":263.666,"volume":0.17679999768733978},{"timestamp":1742350800000,"open":263.666,"high":263.666,"low":263.617,"close":263.625,"volume":0.1080000028014183},{"timestamp":1742350860000,"open":263.626,"high":263.626,"low":263.54,"close":263.578,"volume":0.29019999504089355},{"timestamp":1742350920000,"open":263.587,"high":263.587,"low":263.54,"close":263.548,"volume":0.12690000236034393},{"timestamp":1742350980000,"open":263.548,"high":263.571,"low":263.47,"close":263.508,"volume":0.09719999879598618},{"timestamp":1742351040000,"open":263.508,"high":263.512,"low":263.464,"close":263.496,"volume":0.07959999889135361},{"timestamp":1742351100000,"open":263.473,"high":263.573,"low":263.465,"close":263.573,"volume":0.33340001106262207},{"timestamp":1742351160000,"open":263.573,"high":263.574,"low":263.445,"close":263.445,"volume":0.24300000071525574},{"timestamp":1742351220000,"open":263.445,"high":263.487,"low":263.425,"close":263.487,"volume":0.17820000648498535},{"timestamp":1742351280000,"open":263.478,"high":263.588,"low":263.47,"close":263.564,"volume":0.12150000035762787},{"timestamp":1742351340000,"open":263.525,"high":263.563,"low":263.506,"close":263.506,"volume":0.14579999446868896},{"timestamp":1742351400000,"open":263.514,"high":263.632,"low":263.443,"close":263.631,"volume":0.5156999826431274},{"timestamp":1742351460000,"open":263.608,"high":263.709,"low":263.593,"close":263.709,"volume":0.31859999895095825},{"timestamp":1742351520000,"open":263.724,"high":263.951,"low":263.693,"close":263.904,"volume":0.26190000772476196},{"timestamp":1742351580000,"open":263.912,"high":264.028,"low":263.872,"close":263.99,"volume":0.1728000044822693},{"timestamp":1742351640000,"open":263.951,"high":263.951,"low":263.811,"close":263.872,"volume":0.296999990940094},{"timestamp":1742351700000,"open":263.834,"high":263.836,"low":263.741,"close":263.767,"volume":0.2632000148296356},{"timestamp":1742351760000,"open":263.768,"high":263.955,"low":263.767,"close":263.954,"volume":0.2524000108242035},{"timestamp":1742351820000,"open":263.956,"high":264.036,"low":263.955,"close":264.013,"volume":0.45329999923706055},{"timestamp":1742351880000,"open":264.005,"high":264.098,"low":263.996,"close":264.087,"volume":0.651199996471405},{"timestamp":1742351940000,"open":264.096,"high":264.189,"low":264.087,"close":264.127,"volume":0.8629999756813049},{"timestamp":1742352000000,"open":264.128,"high":264.19,"low":264.069,"close":264.128,"volume":0.48840001225471497},{"timestamp":1742352060000,"open":264.19,"high":264.27,"low":264.135,"close":264.174,"volume":0.32249999046325684},{"timestamp":1742352120000,"open":264.175,"high":264.263,"low":264.159,"close":264.263,"volume":0.6736000180244446},{"timestamp":1742352180000,"open":264.256,"high":264.271,"low":264.209,"close":264.248,"volume":0.8686000108718872},{"timestamp":1742352240000,"open":264.247,"high":264.474,"low":264.239,"close":264.418,"volume":0.7717000246047974},{"timestamp":1742352300000,"open":264.42,"high":264.481,"low":264.419,"close":264.466,"volume":0.4675000011920929},{"timestamp":1742352360000,"open":264.481,"high":264.552,"low":264.405,"close":264.42,"volume":1.0612000226974487},{"timestamp":1742352420000,"open":264.421,"high":264.521,"low":264.397,"close":264.52,"volume":0.671999990940094},{"timestamp":1742352480000,"open":264.504,"high":264.636,"low":264.504,"close":264.566,"volume":1.155500054359436},{"timestamp":1742352540000,"open":264.566,"high":264.582,"low":264.505,"close":264.52,"volume":0.9291999936103821},{"timestamp":1742352600000,"open":264.536,"high":264.536,"low":264.482,"close":264.489,"volume":0.9291999936103821},{"timestamp":1742352660000,"open":264.498,"high":264.514,"low":264.388,"close":264.388,"volume":0.8281999826431274},{"timestamp":1742352720000,"open":264.404,"high":264.405,"low":264.348,"close":264.389,"volume":0.7730000019073486},{"timestamp":1742352780000,"open":264.387,"high":264.466,"low":264.379,"close":264.441,"volume":0.8740000128746033},{"timestamp":1742352840000,"open":264.441,"high":264.441,"low":264.332,"close":264.332,"volume":0.26260000467300415},{"timestamp":1742352900000,"open":264.347,"high":264.353,"low":264.304,"close":264.305,"volume":0.40400001406669617},{"timestamp":1742352960000,"open":264.344,"high":264.435,"low":264.335,"close":264.374,"volume":0.7878000140190125},{"timestamp":1742353020000,"open":264.397,"high":264.428,"low":264.38,"close":264.381,"volume":0.5454000234603882},{"timestamp":1742353080000,"open":264.383,"high":264.383,"low":264.282,"close":264.282,"volume":0.44440001249313354},{"timestamp":1742353140000,"open":264.252,"high":264.337,"low":264.252,"close":264.329,"volume":0.8281999826431274},{"timestamp":1742353200000,"open":264.337,"high":264.429,"low":264.337,"close":264.406,"volume":1.0908000469207764},{"timestamp":1742353260000,"open":264.398,"high":264.437,"low":264.334,"close":264.366,"volume":0.7070000171661377},{"timestamp":1742353320000,"open":264.373,"high":264.373,"low":264.259,"close":264.289,"volume":0.8888000249862671},{"timestamp":1742353380000,"open":264.283,"high":264.302,"low":264.236,"close":264.294,"volume":0.7878000140190125},{"timestamp":1742353440000,"open":264.271,"high":264.303,"low":264.143,"close":264.182,"volume":0.7271999716758728},{"timestamp":1742353500000,"open":264.167,"high":264.299,"low":264.167,"close":264.279,"volume":0.7271999716758728},{"timestamp":1742353560000,"open":264.263,"high":264.385,"low":264.223,"close":264.338,"volume":0.7473999857902527},{"timestamp":1742353620000,"open":264.362,"high":264.43,"low":264.346,"close":264.39,"volume":0.5857999920845032},{"timestamp":1742353680000,"open":264.39,"high":264.437,"low":264.389,"close":264.398,"volume":0.7675999999046326},{"timestamp":1742353740000,"open":264.39,"high":264.398,"low":264.32,"close":264.359,"volume":0.3434000015258789},{"timestamp":1742353800000,"open":264.382,"high":264.397,"low":264.357,"close":264.397,"volume":0.3837999999523163},{"timestamp":1742353860000,"open":264.39,"high":264.39,"low":264.321,"close":264.358,"volume":0.7271999716758728},{"timestamp":1742353920000,"open":264.39,"high":264.443,"low":264.334,"close":264.443,"volume":0.646399974822998},{"timestamp":1742353980000,"open":264.458,"high":264.505,"low":264.39,"close":264.42,"volume":0.9291999936103821},{"timestamp":1742354040000,"open":264.405,"high":264.406,"low":264.349,"close":264.373,"volume":0.7473999857902527},{"timestamp":1742354100000,"open":264.372,"high":264.372,"low":264.255,"close":264.295,"volume":0.47049999237060547},{"timestamp":1742354160000,"open":264.28,"high":264.311,"low":264.185,"close":264.193,"volume":0.4237000048160553},{"timestamp":1742354220000,"open":264.209,"high":264.367,"low":264.203,"close":264.297,"volume":0.5601000189781189},{"timestamp":1742354280000,"open":264.306,"high":264.408,"low":264.291,"close":264.328,"volume":0.39399999380111694},{"timestamp":1742354340000,"open":264.329,"high":264.406,"low":264.329,"close":264.367,"volume":0.20250000059604645},{"timestamp":1742354400000,"open":264.366,"high":264.406,"low":264.289,"close":264.303,"volume":0.600600004196167},{"timestamp":1742354460000,"open":264.295,"high":264.334,"low":264.217,"close":264.233,"volume":0.5922999978065491},{"timestamp":1742354520000,"open":264.217,"high":264.297,"low":264.217,"close":264.258,"volume":0.28870001435279846},{"timestamp":1742354580000,"open":264.227,"high":264.273,"low":264.217,"close":264.265,"volume":0.35359999537467957},{"timestamp":1742354640000,"open":264.257,"high":264.296,"low":264.218,"close":264.257,"volume":0.41290000081062317},{"timestamp":1742354700000,"open":264.218,"high":264.243,"low":264.18,"close":264.18,"volume":0.550599992275238},{"timestamp":1742354760000,"open":264.211,"high":264.211,"low":264.05,"close":264.092,"volume":0.5896999835968018},{"timestamp":1742354820000,"open":264.115,"high":264.24,"low":264.091,"close":264.24,"volume":0.3239000141620636},{"timestamp":1742354880000,"open":264.209,"high":264.247,"low":264.13,"close":264.171,"volume":0.5303000211715698},{"timestamp":1742354940000,"open":264.132,"high":264.136,"low":264.059,"close":264.097,"volume":0.5600000023841858},{"timestamp":1742355000000,"open":264.096,"high":264.097,"low":264.05,"close":264.058,"volume":0.42489999532699585},{"timestamp":1742355060000,"open":264.059,"high":264.131,"low":264.058,"close":264.131,"volume":0.296999990940094},{"timestamp":1742355120000,"open":264.131,"high":264.178,"low":264.131,"close":264.178,"volume":0.10930000245571136},{"timestamp":1742355180000,"open":264.171,"high":264.217,"low":264.168,"close":264.175,"volume":0.16329999268054962},{"timestamp":1742355240000,"open":264.175,"high":264.214,"low":264.136,"close":264.175,"volume":0.2362000048160553},{"timestamp":1742355300000,"open":264.214,"high":264.215,"low":264.174,"close":264.215,"volume":0.2320999950170517},{"timestamp":1742355360000,"open":264.215,"high":264.285,"low":264.215,"close":264.254,"volume":0.23340000212192535},{"timestamp":1742355420000,"open":264.254,"high":264.261,"low":264.207,"close":264.254,"volume":0.21850000321865082},{"timestamp":1742355480000,"open":264.231,"high":264.231,"low":264.129,"close":264.176,"volume":0.12549999356269836},{"timestamp":1742355540000,"open":264.176,"high":264.215,"low":264.137,"close":264.207,"volume":0.21050000190734863},{"timestamp":1742355600000,"open":264.176,"high":264.222,"low":264.174,"close":264.214,"volume":0.19439999759197235},{"timestamp":1742355660000,"open":264.214,"high":264.254,"low":264.214,"close":264.246,"volume":0.12690000236034393},{"timestamp":1742355720000,"open":264.247,"high":264.267,"low":264.212,"close":264.251,"volume":0.16189999878406525},{"timestamp":1742355780000,"open":264.251,"high":264.304,"low":264.229,"close":264.235,"volume":0.3131999969482422},{"timestamp":1742355840000,"open":264.212,"high":264.29,"low":264.174,"close":264.205,"volume":0.25110000371932983},{"timestamp":1742355900000,"open":264.19,"high":264.291,"low":264.173,"close":264.252,"volume":0.29829999804496765},{"timestamp":1742355960000,"open":264.275,"high":264.404,"low":264.275,"close":264.366,"volume":0.1444000005722046},{"timestamp":1742356020000,"open":264.367,"high":264.405,"low":264.289,"close":264.374,"volume":0.19689999520778656},{"timestamp":1742356080000,"open":264.358,"high":264.406,"low":264.358,"close":264.375,"volume":0.3801000118255615},{"timestamp":1742356140000,"open":264.376,"high":264.394,"low":264.368,"close":264.372,"volume":0.6477000117301941},{"timestamp":1742356200000,"open":264.357,"high":264.411,"low":264.326,"close":264.38,"volume":0.32760000228881836},{"timestamp":1742356260000,"open":264.411,"high":264.428,"low":264.372,"close":264.373,"volume":0.5849999785423279},{"timestamp":1742356320000,"open":264.411,"high":264.428,"low":264.367,"close":264.406,"volume":0.7081000208854675},{"timestamp":1742356380000,"open":264.406,"high":264.485,"low":264.406,"close":264.414,"volume":0.4075999855995178},{"timestamp":1742356440000,"open":264.422,"high":264.484,"low":264.422,"close":264.445,"volume":0.5353999733924866},{"timestamp":1742356500000,"open":264.453,"high":264.531,"low":264.453,"close":264.523,"volume":0.5623000264167786},{"timestamp":1742356560000,"open":264.523,"high":264.64,"low":264.515,"close":264.515,"volume":0.6863999962806702},{"timestamp":1742356620000,"open":264.531,"high":264.563,"low":264.484,"close":264.523,"volume":0.7646999955177307},{"timestamp":1742356680000,"open":264.523,"high":264.531,"low":264.445,"close":264.49,"volume":0.5893999934196472},{"timestamp":1742356740000,"open":264.482,"high":264.498,"low":264.405,"close":264.405,"volume":1.0779000520706177},{"timestamp":1742356800000,"open":264.366,"high":264.373,"low":264.232,"close":264.248,"volume":0.9377999901771545},{"timestamp":1742356860000,"open":264.216,"high":264.248,"low":264.074,"close":264.122,"volume":0.781000018119812},{"timestamp":1742356920000,"open":264.138,"high":264.138,"low":264.055,"close":264.081,"volume":0.6636999845504761},{"timestamp":1742356980000,"open":264.081,"high":264.097,"low":264.021,"close":264.052,"volume":0.3276999890804291},{"timestamp":1742357040000,"open":264.059,"high":264.105,"low":264.059,"close":264.081,"volume":0.15919999778270721},{"timestamp":1742357100000,"open":264.035,"high":264.066,"low":263.981,"close":264.028,"volume":0.41269999742507935},{"timestamp":1742357160000,"open":264.005,"high":264.036,"low":263.965,"close":264.011,"volume":0.6672000288963318},{"timestamp":1742357220000,"open":264.012,"high":264.027,"low":264.003,"close":264.003,"volume":0.13740000128746033},{"timestamp":1742357280000,"open":263.996,"high":263.996,"low":263.872,"close":263.918,"volume":0.4555000066757202},{"timestamp":1742357340000,"open":263.887,"high":264.004,"low":263.887,"close":263.973,"volume":0.7128000259399414},{"timestamp":1742357400000,"open":263.957,"high":263.973,"low":263.926,"close":263.972,"volume":0.3140999972820282},{"timestamp":1742357460000,"open":263.966,"high":263.997,"low":263.95,"close":263.997,"volume":0.28029999136924744},{"timestamp":1742357520000,"open":263.958,"high":264.028,"low":263.95,"close":264.012,"volume":0.37720000743865967},{"timestamp":1742357580000,"open":264.012,"high":264.129,"low":264.005,"close":264.09,"volume":0.5454000234603882},{"timestamp":1742357640000,"open":264.058,"high":264.083,"low":263.981,"close":263.981,"volume":0.323199987411499},{"timestamp":1742357700000,"open":263.989,"high":263.997,"low":263.904,"close":263.928,"volume":0.46869999170303345},{"timestamp":1742357760000,"open":263.919,"high":263.951,"low":263.866,"close":263.936,"volume":0.30709999799728394},{"timestamp":1742357820000,"open":263.974,"high":263.974,"low":263.935,"close":263.951,"volume":0.36959999799728394},{"timestamp":1742357880000,"open":263.982,"high":264.036,"low":263.974,"close":264.036,"volume":0.20200000703334808},{"timestamp":1742357940000,"open":264.029,"high":264.114,"low":264.029,"close":264.091,"volume":0.5049999952316284},{"timestamp":1742358000000,"open":264.074,"high":264.099,"low":264.043,"close":264.068,"volume":0.323199987411499},{"timestamp":1742358060000,"open":264.091,"high":264.13,"low":264.067,"close":264.114,"volume":0.3084000051021576},{"timestamp":1742358120000,"open":264.107,"high":264.153,"low":264.107,"close":264.153,"volume":0.20200000703334808},{"timestamp":1742358180000,"open":264.146,"high":264.146,"low":264.096,"close":264.111,"volume":0.24240000545978546},{"timestamp":1742358240000,"open":264.112,"high":264.112,"low":264.034,"close":264.059,"volume":0.2881999909877777},{"timestamp":1742358300000,"open":264.036,"high":264.059,"low":264.035,"close":264.059,"volume":0.10100000351667404},{"timestamp":1742358360000,"open":264.067,"high":264.113,"low":264.034,"close":264.097,"volume":0.30300000309944153},{"timestamp":1742358420000,"open":264.073,"high":264.082,"low":263.995,"close":264.019,"volume":0.26260000467300415},{"timestamp":1742358480000,"open":263.995,"high":264.003,"low":263.918,"close":263.918,"volume":0.42419999837875366},{"timestamp":1742358540000,"open":263.949,"high":263.965,"low":263.934,"close":263.94,"volume":0.20200000703334808},{"timestamp":1742358600000,"open":263.957,"high":263.957,"low":263.94,"close":263.956,"volume":0.14139999449253082},{"timestamp":1742358660000,"open":263.956,"high":263.956,"low":263.954,"close":263.954,"volume":0.07289999723434448},{"timestamp":1742358720000,"open":263.915,"high":263.954,"low":263.907,"close":263.938,"volume":0.28029999136924744},{"timestamp":1742358780000,"open":263.937,"high":263.937,"low":263.914,"close":263.931,"volume":0.22380000352859497},{"timestamp":1742358840000,"open":263.93,"high":263.937,"low":263.836,"close":263.867,"volume":0.24779999256134033},{"timestamp":1742358900000,"open":263.874,"high":263.951,"low":263.851,"close":263.95,"volume":0.490200012922287},{"timestamp":1742358960000,"open":263.948,"high":264.003,"low":263.948,"close":263.987,"volume":0.30300000309944153},{"timestamp":1742359020000,"open":263.972,"high":263.98,"low":263.916,"close":263.916,"volume":0.631600022315979},{"timestamp":1742359080000,"open":263.923,"high":263.953,"low":263.891,"close":263.891,"volume":0.22220000624656677},{"timestamp":1742359140000,"open":263.899,"high":263.93,"low":263.821,"close":263.821,"volume":0.3837999999523163},{"timestamp":1742359200000,"open":263.837,"high":263.837,"low":263.774,"close":263.782,"volume":0.323199987411499},{"timestamp":1742359260000,"open":263.804,"high":263.827,"low":263.774,"close":263.782,"volume":0.4848000109195709},{"timestamp":1742359320000,"open":263.804,"high":263.836,"low":263.79,"close":263.797,"volume":0.22220000624656677},{"timestamp":1742359380000,"open":263.797,"high":263.874,"low":263.797,"close":263.844,"volume":0.2061000019311905},{"timestamp":1742359440000,"open":263.867,"high":263.875,"low":263.825,"close":263.849,"volume":0.24240000545978546},{"timestamp":1742359500000,"open":263.826,"high":263.863,"low":263.8,"close":263.808,"volume":0.46459999680519104},{"timestamp":1742359560000,"open":263.8,"high":263.831,"low":263.8,"close":263.823,"volume":0.10100000351667404},{"timestamp":1742359620000,"open":263.8,"high":263.847,"low":263.8,"close":263.823,"volume":0.3434000015258789},{"timestamp":1742359680000,"open":263.84,"high":263.949,"low":263.84,"close":263.941,"volume":0.46459999680519104},{"timestamp":1742359740000,"open":263.941,"high":263.943,"low":263.896,"close":263.928,"volume":0.40400001406669617},{"timestamp":1742359800000,"open":263.944,"high":264.006,"low":263.92,"close":264.006,"volume":0.323199987411499},{"timestamp":1742359860000,"open":263.998,"high":264.037,"low":263.967,"close":264.009,"volume":0.44440001249313354},{"timestamp":1742359920000,"open":264.009,"high":264.009,"low":263.977,"close":264.002,"volume":0.3635999858379364},{"timestamp":1742359980000,"open":263.994,"high":264.002,"low":263.955,"close":263.971,"volume":0.646399974822998},{"timestamp":1742360040000,"open":263.97,"high":264.033,"low":263.97,"close":264.033,"volume":0.10909999907016754},{"timestamp":1742360100000,"open":264.025,"high":264.025,"low":263.922,"close":263.938,"volume":0.646399974822998},{"timestamp":1742360160000,"open":263.975,"high":264.039,"low":263.959,"close":263.967,"volume":0.7271999716758728},{"timestamp":1742360220000,"open":263.966,"high":264.035,"low":263.958,"close":264.024,"volume":1.0908000469207764},{"timestamp":1742360280000,"open":264.032,"high":264.124,"low":264.005,"close":264.124,"volume":0.9089999794960022},{"timestamp":1742360340000,"open":264.123,"high":264.163,"low":264.083,"close":264.138,"volume":1.0140999555587769},{"timestamp":1742360400000,"open":264.13,"high":264.248,"low":264.122,"close":264.232,"volume":1.0492000579833984},{"timestamp":1742360460000,"open":264.228,"high":264.351,"low":264.206,"close":264.32,"volume":1.1109999418258667},{"timestamp":1742360520000,"open":264.32,"high":264.32,"low":264.273,"close":264.312,"volume":0.8080000281333923},{"timestamp":1742360580000,"open":264.298,"high":264.344,"low":264.298,"close":264.312,"volume":0.7271999716758728},{"timestamp":1742360640000,"open":264.313,"high":264.344,"low":264.29,"close":264.297,"volume":0.6060000061988831},{"timestamp":1742360700000,"open":264.29,"high":264.363,"low":264.266,"close":264.355,"volume":0.8080000281333923},{"timestamp":1742360760000,"open":264.353,"high":264.362,"low":264.314,"close":264.346,"volume":0.5252000093460083},{"timestamp":1742360820000,"open":264.345,"high":264.375,"low":264.328,"close":264.352,"volume":0.6060000061988831},{"timestamp":1742360880000,"open":264.352,"high":264.43,"low":264.314,"close":264.422,"volume":1.236299991607666},{"timestamp":1742360940000,"open":264.422,"high":264.491,"low":264.353,"close":264.467,"volume":0.6868000030517578},{"timestamp":1742361000000,"open":264.468,"high":264.499,"low":264.429,"close":264.499,"volume":0.1265999972820282},{"timestamp":1742361060000,"open":264.515,"high":264.654,"low":264.515,"close":264.646,"volume":0.646399974822998},{"timestamp":1742361120000,"open":264.638,"high":264.753,"low":264.63,"close":264.713,"volume":1.2524000406265259},{"timestamp":1742361180000,"open":264.698,"high":264.713,"low":264.581,"close":264.604,"volume":0.819100022315979},{"timestamp":1742361240000,"open":264.628,"high":264.628,"low":264.565,"close":264.573,"volume":0.5548999905586243},{"timestamp":1742361300000,"open":264.565,"high":264.594,"low":264.524,"close":264.571,"volume":0.8848000168800354},{"timestamp":1742361360000,"open":264.556,"high":264.687,"low":264.525,"close":264.656,"volume":1.0099999904632568},{"timestamp":1742361420000,"open":264.647,"high":264.664,"low":264.579,"close":264.579,"volume":0.630299985408783},{"timestamp":1742361480000,"open":264.579,"high":264.62,"low":264.554,"close":264.57,"volume":0.7271999716758728},{"timestamp":1742361540000,"open":264.569,"high":264.585,"low":264.531,"close":264.565,"volume":0.8120999932289124},{"timestamp":1742361600000,"open":264.534,"high":264.605,"low":264.509,"close":264.575,"volume":0.6586999893188477},{"timestamp":1742361660000,"open":264.59,"high":264.614,"low":264.498,"close":264.498,"volume":0.7675999999046326},{"timestamp":1742361720000,"open":264.49,"high":264.513,"low":264.42,"close":264.481,"volume":1.3295999765396118},{"timestamp":1742361780000,"open":264.489,"high":264.505,"low":264.381,"close":264.451,"volume":1.0195000171661377},{"timestamp":1742361840000,"open":264.466,"high":264.551,"low":264.466,"close":264.528,"volume":0.7675999999046326},{"timestamp":1742361900000,"open":264.511,"high":264.55,"low":264.488,"close":264.496,"volume":0.7717000246047974},{"timestamp":1742361960000,"open":264.504,"high":264.574,"low":264.496,"close":264.527,"volume":0.8080000281333923},{"timestamp":1742362020000,"open":264.496,"high":264.591,"low":264.496,"close":264.583,"volume":0.646399974822998},{"timestamp":1742362080000,"open":264.576,"high":264.583,"low":264.504,"close":264.527,"volume":1.3252999782562256},{"timestamp":1742362140000,"open":264.511,"high":264.558,"low":264.486,"close":264.494,"volume":0.8379999995231628},{"timestamp":1742362200000,"open":264.494,"high":264.595,"low":264.362,"close":264.507,"volume":2.563699960708618},{"timestamp":1742362260000,"open":264.522,"high":264.599,"low":264.489,"close":264.507,"volume":1.6949000358581543},{"timestamp":1742362320000,"open":264.522,"high":264.553,"low":264.443,"close":264.531,"volume":1.2864999771118164},{"timestamp":1742362380000,"open":264.522,"high":264.609,"low":264.522,"close":264.578,"volume":0.8080000281333923},{"timestamp":1742362440000,"open":264.585,"high":264.732,"low":264.573,"close":264.662,"volume":1.3765000104904175},{"timestamp":1742362500000,"open":264.67,"high":264.803,"low":264.637,"close":264.701,"volume":2.2079999446868896},{"timestamp":1742362560000,"open":264.655,"high":264.792,"low":264.576,"close":264.737,"volume":1.9230999946594238},{"timestamp":1742362620000,"open":264.776,"high":264.844,"low":264.666,"close":264.689,"volume":2.1285998821258545},{"timestamp":1742362680000,"open":264.705,"high":264.789,"low":264.572,"close":264.596,"volume":1.948699951171875},{"timestamp":1742362740000,"open":264.611,"high":264.65,"low":264.487,"close":264.523,"volume":1.3423999547958374},{"timestamp":1742362800000,"open":264.508,"high":264.524,"low":264.351,"close":264.421,"volume":1.1089999675750732},{"timestamp":1742362860000,"open":264.429,"high":264.46,"low":264.187,"close":264.218,"volume":1.605299949645996},{"timestamp":1742362920000,"open":264.209,"high":264.419,"low":264.194,"close":264.419,"volume":2.4058001041412354},{"timestamp":1742362980000,"open":264.411,"high":264.481,"low":264.326,"close":264.326,"volume":1.4342000484466553},{"timestamp":1742363040000,"open":264.334,"high":264.366,"low":264.265,"close":264.305,"volume":0.9621000289916992},{"timestamp":1742363100000,"open":264.319,"high":264.459,"low":264.315,"close":264.432,"volume":1.3458000421524048},{"timestamp":1742363160000,"open":264.448,"high":264.577,"low":264.385,"close":264.561,"volume":1.282099962234497},{"timestamp":1742363220000,"open":264.561,"high":264.561,"low":264.43,"close":264.435,"volume":0.9696000218391418},{"timestamp":1742363280000,"open":264.435,"high":264.512,"low":264.388,"close":264.505,"volume":1.3279999494552612},{"timestamp":1742363340000,"open":264.512,"high":264.59,"low":264.474,"close":264.59,"volume":1.229699969291687},{"timestamp":1742363400000,"open":264.575,"high":264.66,"low":264.559,"close":264.606,"volume":0.9333000183105469},{"timestamp":1742363460000,"open":264.614,"high":264.637,"low":264.497,"close":264.565,"volume":1.2618999481201172},{"timestamp":1742363520000,"open":264.573,"high":264.629,"low":264.534,"close":264.621,"volume":0.6868000030517578},{"timestamp":1742363580000,"open":264.645,"high":264.683,"low":264.544,"close":264.575,"volume":1.3938000202178955},{"timestamp":1742363640000,"open":264.559,"high":264.691,"low":264.558,"close":264.653,"volume":1.4543999433517456},{"timestamp":1742363700000,"open":264.676,"high":264.785,"low":264.598,"close":264.622,"volume":2.428100109100342},{"timestamp":1742363760000,"open":264.629,"high":264.735,"low":264.611,"close":264.683,"volume":2.2018001079559326},{"timestamp":1742363820000,"open":264.675,"high":264.733,"low":264.612,"close":264.687,"volume":2.3633999824523926},{"timestamp":1742363880000,"open":264.672,"high":264.725,"low":264.609,"close":264.695,"volume":1.7898999452590942},{"timestamp":1742363940000,"open":264.686,"high":264.703,"low":264.571,"close":264.671,"volume":1.5513999462127686},{"timestamp":1742364000000,"open":264.656,"high":264.695,"low":264.413,"close":264.481,"volume":1.8436000347137451},{"timestamp":1742364060000,"open":264.49,"high":264.552,"low":264.444,"close":264.453,"volume":1.4543999433517456},{"timestamp":1742364120000,"open":264.454,"high":264.493,"low":264.391,"close":264.431,"volume":0.8888000249862671},{"timestamp":1742364180000,"open":264.415,"high":264.455,"low":264.291,"close":264.397,"volume":1.1366000175476074},{"timestamp":1742364240000,"open":264.414,"high":264.446,"low":264.315,"close":264.338,"volume":1.5002000331878662},{"timestamp":1742364300000,"open":264.322,"high":264.461,"low":264.283,"close":264.429,"volume":1.7776000499725342},{"timestamp":1742364360000,"open":264.438,"high":264.438,"low":264.391,"close":264.399,"volume":0.646399974822998},{"timestamp":1742364420000,"open":264.422,"high":264.547,"low":264.391,"close":264.516,"volume":0.7675999999046326},{"timestamp":1742364480000,"open":264.508,"high":264.508,"low":264.391,"close":264.391,"volume":0.8686000108718872},{"timestamp":1742364540000,"open":264.405,"high":264.422,"low":264.338,"close":264.386,"volume":0.9291999936103821},{"timestamp":1742364600000,"open":264.355,"high":264.394,"low":264.201,"close":264.309,"volume":1.292799949645996},{"timestamp":1742364660000,"open":264.293,"high":264.293,"low":264.128,"close":264.19,"volume":1.2282999753952026},{"timestamp":1742364720000,"open":264.198,"high":264.206,"low":264.037,"close":264.061,"volume":2.2290000915527344},{"timestamp":1742364780000,"open":264.085,"high":264.1,"low":263.96,"close":264.062,"volume":1.8280999660491943},{"timestamp":1742364840000,"open":264.054,"high":264.216,"low":264.054,"close":264.192,"volume":1.937000036239624},{"timestamp":1742364900000,"open":264.168,"high":264.318,"low":264.075,"close":264.292,"volume":1.5663000345230103},{"timestamp":1742364960000,"open":264.29,"high":264.327,"low":264.116,"close":264.147,"volume":1.3823000192642212},{"timestamp":1742365020000,"open":264.139,"high":264.147,"low":263.998,"close":264.076,"volume":1.0814000368118286},{"timestamp":1742365080000,"open":264.1,"high":264.146,"low":264.03,"close":264.146,"volume":0.9958999752998352},{"timestamp":1742365140000,"open":264.13,"high":264.161,"low":264.044,"close":264.052,"volume":1.0765999555587769},{"timestamp":1742365200000,"open":264.029,"high":264.145,"low":263.748,"close":263.804,"volume":2.097399950027466},{"timestamp":1742365260000,"open":263.788,"high":263.927,"low":263.764,"close":263.903,"volume":1.8425999879837036},{"timestamp":1742365320000,"open":263.902,"high":264.231,"low":263.873,"close":264.176,"volume":1.4815000295639038},{"timestamp":1742365380000,"open":264.2,"high":264.203,"low":264.079,"close":264.109,"volume":1.4301999807357788},{"timestamp":1742365440000,"open":264.117,"high":264.136,"low":264.013,"close":264.051,"volume":1.5069999694824219},{"timestamp":1742365500000,"open":264.043,"high":264.087,"low":263.996,"close":264.057,"volume":1.2524000406265259},{"timestamp":1742365560000,"open":264.057,"high":264.128,"low":264.034,"close":264.125,"volume":0.9954000115394592},{"timestamp":1742365620000,"open":264.11,"high":264.189,"low":264.09,"close":264.09,"volume":0.9750000238418579},{"timestamp":1742365680000,"open":264.074,"high":264.081,"low":264.004,"close":264.043,"volume":1.0895999670028687},{"timestamp":1742365740000,"open":264.043,"high":264.236,"low":264.012,"close":264.212,"volume":1.151900053024292},{"timestamp":1742365800000,"open":264.229,"high":264.229,"low":264.011,"close":264.065,"volume":1.6634999513626099},{"timestamp":1742365860000,"open":264.042,"high":264.065,"low":263.995,"close":264.019,"volume":0.9291999936103821},{"timestamp":1742365920000,"open":264.003,"high":264.096,"low":263.98,"close":264.072,"volume":1.3978999853134155},{"timestamp":1742365980000,"open":264.072,"high":264.122,"low":264.016,"close":264.107,"volume":1.3372999429702759},{"timestamp":1742366040000,"open":264.115,"high":264.19,"low":264.076,"close":264.144,"volume":1.2726000547409058},{"timestamp":1742366100000,"open":264.151,"high":264.273,"low":264.134,"close":264.264,"volume":1.3331999778747559},{"timestamp":1742366160000,"open":264.272,"high":264.32,"low":264.25,"close":264.305,"volume":1.636199951171875},{"timestamp":1742366220000,"open":264.29,"high":264.291,"low":264.104,"close":264.105,"volume":1.5760999917984009},{"timestamp":1742366280000,"open":264.097,"high":264.109,"low":264.02,"close":264.109,"volume":1.2597999572753906},{"timestamp":1742366340000,"open":264.109,"high":264.163,"low":264.092,"close":264.147,"volume":1.504699945449829},{"timestamp":1742366400000,"open":264.14,"high":264.171,"low":264.07,"close":264.07,"volume":1.2512999773025513},{"timestamp":1742366460000,"open":264.024,"high":264.056,"low":263.953,"close":264.009,"volume":1.1863000392913818},{"timestamp":1742366520000,"open":264.039,"high":264.121,"low":264.023,"close":264.098,"volume":1.15910005569458},{"timestamp":1742366580000,"open":264.097,"high":264.214,"low":264.089,"close":264.214,"volume":0.9799000024795532},{"timestamp":1742366640000,"open":264.214,"high":264.34,"low":264.214,"close":264.286,"volume":1.2100000381469727},{"timestamp":1742366700000,"open":264.294,"high":264.427,"low":264.293,"close":264.419,"volume":2.3306000232696533},{"timestamp":1742366760000,"open":264.419,"high":264.419,"low":264.294,"close":264.381,"volume":1.769700050354004},{"timestamp":1742366820000,"open":264.382,"high":264.444,"low":264.268,"close":264.268,"volume":1.9837000370025635},{"timestamp":1742366880000,"open":264.275,"high":264.275,"low":264.113,"close":264.236,"volume":1.4385000467300415},{"timestamp":1742366940000,"open":264.188,"high":264.259,"low":264.188,"close":264.213,"volume":1.354699969291687},{"timestamp":1742367000000,"open":264.213,"high":264.249,"low":264.193,"close":264.24,"volume":1.2908999919891357},{"timestamp":1742367060000,"open":264.249,"high":264.294,"low":264.24,"close":264.279,"volume":1.250499963760376},{"timestamp":1742367120000,"open":264.263,"high":264.279,"low":264.169,"close":264.193,"volume":1.284999966621399},{"timestamp":1742367180000,"open":264.178,"high":264.269,"low":264.178,"close":264.231,"volume":1.5475000143051147},{"timestamp":1742367240000,"open":264.222,"high":264.28,"low":264.193,"close":264.263,"volume":1.4666999578475952},{"timestamp":1742367300000,"open":264.256,"high":264.256,"low":264.09,"close":264.106,"volume":1.561900019645691},{"timestamp":1742367360000,"open":264.091,"high":264.161,"low":264.021,"close":264.13,"volume":1.1492999792099},{"timestamp":1742367420000,"open":264.13,"high":264.13,"low":264.006,"close":264.03,"volume":1.6283999681472778},{"timestamp":1742367480000,"open":264.036,"high":264.046,"low":263.952,"close":263.965,"volume":1.3109999895095825},{"timestamp":1742367540000,"open":263.95,"high":263.957,"low":263.839,"close":263.911,"volume":2.308199882507324},{"timestamp":1742367600000,"open":263.927,"high":263.95,"low":263.826,"close":263.881,"volume":1.6160000562667847},{"timestamp":1742367660000,"open":263.873,"high":263.949,"low":263.849,"close":263.857,"volume":1.3386000394821167},{"timestamp":1742367720000,"open":263.873,"high":263.888,"low":263.786,"close":263.823,"volume":1.448099970817566},{"timestamp":1742367780000,"open":263.815,"high":263.908,"low":263.752,"close":263.792,"volume":1.8522000312805176},{"timestamp":1742367840000,"open":263.784,"high":263.823,"low":263.675,"close":263.737,"volume":1.093500018119812},{"timestamp":1742367900000,"open":263.73,"high":263.768,"low":263.698,"close":263.698,"volume":0.6055999994277954},{"timestamp":1742367960000,"open":263.69,"high":263.713,"low":263.574,"close":263.627,"volume":1.2066999673843384},{"timestamp":1742368020000,"open":263.644,"high":263.76,"low":263.574,"close":263.667,"volume":1.1151000261306763},{"timestamp":1742368080000,"open":263.675,"high":263.752,"low":263.667,"close":263.737,"volume":1.1756999492645264},{"timestamp":1742368140000,"open":263.729,"high":263.784,"low":263.706,"close":263.706,"volume":1.0099999904632568},{"timestamp":1742368200000,"open":263.667,"high":264.048,"low":263.666,"close":263.986,"volume":1.333299994468689},{"timestamp":1742368260000,"open":263.97,"high":263.97,"low":263.877,"close":263.885,"volume":0.7394000291824341},{"timestamp":1742368320000,"open":263.908,"high":263.964,"low":263.884,"close":263.933,"volume":0.840399980545044},{"timestamp":1742368380000,"open":263.932,"high":263.965,"low":263.756,"close":263.764,"volume":1.478700041770935},{"timestamp":1742368440000,"open":263.747,"high":263.771,"low":263.667,"close":263.687,"volume":1.4140000343322754},{"timestamp":1742368500000,"open":263.695,"high":263.765,"low":263.592,"close":263.6,"volume":1.5351999998092651},{"timestamp":1742368560000,"open":263.592,"high":263.755,"low":263.585,"close":263.747,"volume":0.8483999967575073},{"timestamp":1742368620000,"open":263.724,"high":263.724,"low":263.645,"close":263.645,"volume":0.6665999889373779},{"timestamp":1742368680000,"open":263.66,"high":263.756,"low":263.645,"close":263.725,"volume":0.8120999932289124},{"timestamp":1742368740000,"open":263.694,"high":263.725,"low":263.592,"close":263.607,"volume":0.9291999936103821},{"timestamp":1742368800000,"open":263.592,"high":263.692,"low":263.575,"close":263.599,"volume":1.3991999626159668},{"timestamp":1742368860000,"open":263.615,"high":263.715,"low":263.568,"close":263.699,"volume":1.3574999570846558},{"timestamp":1742368920000,"open":263.715,"high":263.723,"low":263.521,"close":263.543,"volume":0.8740000128746033},{"timestamp":1742368980000,"open":263.551,"high":263.645,"low":263.497,"close":263.638,"volume":0.8281999826431274},{"timestamp":1742369040000,"open":263.645,"high":263.653,"low":263.567,"close":263.636,"volume":0.41350001096725464},{"timestamp":1742369100000,"open":263.629,"high":263.846,"low":263.607,"close":263.825,"volume":1.1311999559402466},{"timestamp":1742369160000,"open":263.88,"high":263.941,"low":263.831,"close":263.924,"volume":1.0787999629974365},{"timestamp":1742369220000,"open":263.932,"high":263.977,"low":263.932,"close":263.977,"volume":0.3635999858379364},{"timestamp":1742369280000,"open":263.992,"high":264.055,"low":263.962,"close":263.964,"volume":1.2726000547409058},{"timestamp":1742369340000,"open":263.979,"high":264.025,"low":263.909,"close":263.909,"volume":1.0504000186920166},{"timestamp":1742369400000,"open":263.931,"high":264.017,"low":263.908,"close":263.919,"volume":1.3955999612808228},{"timestamp":1742369460000,"open":263.959,"high":263.996,"low":263.91,"close":263.926,"volume":1.0640000104904175},{"timestamp":1742369520000,"open":263.95,"high":264.191,"low":263.95,"close":264.159,"volume":1.1517000198364258},{"timestamp":1742369580000,"open":264.142,"high":264.158,"low":264.027,"close":264.121,"volume":0.824400007724762},{"timestamp":1742369640000,"open":264.143,"high":264.143,"low":263.833,"close":263.879,"volume":1.4677000045776367},{"timestamp":1742369700000,"open":263.872,"high":263.926,"low":263.818,"close":263.888,"volume":0.9555000066757202},{"timestamp":1742369760000,"open":263.888,"high":263.903,"low":263.683,"close":263.683,"volume":0.9740999937057495},{"timestamp":1742369820000,"open":263.674,"high":263.746,"low":263.545,"close":263.615,"volume":1.2726000547409058},{"timestamp":1742369880000,"open":263.592,"high":263.662,"low":263.544,"close":263.559,"volume":1.0026999711990356},{"timestamp":1742369940000,"open":263.575,"high":263.583,"low":263.386,"close":263.437,"volume":1.340000033378601},{"timestamp":1742370000000,"open":263.429,"high":263.521,"low":263.421,"close":263.498,"volume":1.257099986076355},{"timestamp":1742370060000,"open":263.458,"high":263.499,"low":263.416,"close":263.473,"volume":1.4127999544143677},{"timestamp":1742370120000,"open":263.465,"high":263.538,"low":263.419,"close":263.496,"volume":0.49050000309944153},{"timestamp":1742370180000,"open":263.535,"high":263.535,"low":263.301,"close":263.457,"volume":0.9293000102043152},{"timestamp":1742370240000,"open":263.434,"high":263.457,"low":263.294,"close":263.453,"volume":1.132599949836731},{"timestamp":1742370300000,"open":263.376,"high":263.407,"low":263.235,"close":263.265,"volume":1.3310999870300293},{"timestamp":1742370360000,"open":263.249,"high":263.346,"low":263.237,"close":263.307,"volume":1.24590003490448},{"timestamp":1742370420000,"open":263.307,"high":263.345,"low":263.035,"close":263.198,"volume":1.1871000528335571},{"timestamp":1742370480000,"open":263.213,"high":263.307,"low":263.119,"close":263.284,"volume":2.0401999950408936},{"timestamp":1742370540000,"open":263.291,"high":263.329,"low":263.181,"close":263.213,"volume":1.4745999574661255},{"timestamp":1742370600000,"open":263.22,"high":263.236,"low":263.065,"close":263.135,"volume":1.478700041770935},{"timestamp":1742370660000,"open":263.103,"high":263.143,"low":263.09,"close":263.115,"volume":1.0908000469207764},{"timestamp":1742370720000,"open":263.091,"high":263.293,"low":263.091,"close":263.27,"volume":1.6160000562667847},{"timestamp":1742370780000,"open":263.277,"high":263.285,"low":263.097,"close":263.127,"volume":1.6563999652862549},{"timestamp":1742370840000,"open":263.136,"high":263.206,"low":263.09,"close":263.182,"volume":1.0302000045776367},{"timestamp":1742370900000,"open":263.198,"high":263.259,"low":263.157,"close":263.157,"volume":0.9634000062942505},{"timestamp":1742370960000,"open":263.173,"high":263.197,"low":263.065,"close":263.135,"volume":1.5126999616622925},{"timestamp":1742371020000,"open":263.112,"high":263.143,"low":263.056,"close":263.074,"volume":1.844099998474121},{"timestamp":1742371080000,"open":263.09,"high":263.112,"low":262.824,"close":262.942,"volume":1.6312999725341797},{"timestamp":1742371140000,"open":262.88,"high":262.934,"low":262.768,"close":262.822,"volume":1.5322999954223633},{"timestamp":1742371200000,"open":262.807,"high":263.026,"low":262.676,"close":263.002,"volume":2.9999001026153564},{"timestamp":1742371260000,"open":263.049,"high":263.156,"low":262.963,"close":262.979,"volume":2.0236001014709473},{"timestamp":1742371320000,"open":262.948,"high":263.124,"low":262.869,"close":263.039,"volume":2.1254498958587646},{"timestamp":1742371380000,"open":263.008,"high":263.256,"low":262.992,"close":263.232,"volume":1.4677000045776367},{"timestamp":1742371440000,"open":263.239,"high":263.248,"low":262.998,"close":263.075,"volume":2.2357499599456787},{"timestamp":1742371500000,"open":263.006,"high":263.092,"low":262.935,"close":263.044,"volume":1.670799970626831},{"timestamp":1742371560000,"open":263.036,"high":263.138,"low":262.878,"close":262.888,"volume":1.5032999515533447},{"timestamp":1742371620000,"open":262.905,"high":263.022,"low":262.867,"close":262.944,"volume":0.7440999746322632},{"timestamp":1742371680000,"open":262.92,"high":262.982,"low":262.788,"close":262.828,"volume":0.9226999878883362},{"timestamp":1742371740000,"open":262.836,"high":262.905,"low":262.686,"close":262.718,"volume":1.0666999816894531},{"timestamp":1742371800000,"open":262.695,"high":262.734,"low":262.423,"close":262.453,"volume":0.5835999846458435},{"timestamp":1742371860000,"open":262.454,"high":262.678,"low":262.446,"close":262.593,"volume":0.8716999888420105},{"timestamp":1742371920000,"open":262.609,"high":262.64,"low":262.523,"close":262.624,"volume":1.2273000478744507},{"timestamp":1742371980000,"open":262.625,"high":262.625,"low":262.509,"close":262.602,"volume":0.70660001039505},{"timestamp":1742372040000,"open":262.609,"high":262.679,"low":262.547,"close":262.602,"volume":1.1440999507904053},{"timestamp":1742372100000,"open":262.594,"high":262.672,"low":262.516,"close":262.562,"volume":1.2314000129699707},{"timestamp":1742372160000,"open":262.547,"high":262.641,"low":262.524,"close":262.58,"volume":0.7821999788284302},{"timestamp":1742372220000,"open":262.58,"high":262.736,"low":262.533,"close":262.736,"volume":0.9060999751091003},{"timestamp":1742372280000,"open":262.69,"high":262.814,"low":262.627,"close":262.65,"volume":0.9934999942779541},{"timestamp":1742372340000,"open":262.69,"high":262.744,"low":262.642,"close":262.72,"volume":1.7539000511169434},{"timestamp":1742372400000,"open":262.672,"high":262.813,"low":262.639,"close":262.68,"volume":1.3849999904632568},{"timestamp":1742372460000,"open":262.68,"high":262.713,"low":262.656,"close":262.712,"volume":1.469099998474121},{"timestamp":1742372520000,"open":262.698,"high":262.776,"low":262.697,"close":262.747,"volume":1.8726999759674072},{"timestamp":1742372580000,"open":262.74,"high":263.027,"low":262.74,"close":262.973,"volume":1.8402999639511108},{"timestamp":1742372640000,"open":262.965,"high":262.965,"low":262.824,"close":262.841,"volume":1.452299952507019},{"timestamp":1742372700000,"open":262.832,"high":262.93,"low":262.821,"close":262.868,"volume":1.1779999732971191},{"timestamp":1742372760000,"open":262.86,"high":262.875,"low":262.804,"close":262.811,"volume":1.6871000528335571},{"timestamp":1742372820000,"open":262.819,"high":262.875,"low":262.775,"close":262.844,"volume":1.6295000314712524},{"timestamp":1742372880000,"open":262.836,"high":262.972,"low":262.812,"close":262.963,"volume":1.238800048828125},{"timestamp":1742372940000,"open":262.941,"high":262.965,"low":262.76,"close":262.799,"volume":1.1588000059127808},{"timestamp":1742373000000,"open":262.792,"high":262.84,"low":262.645,"close":262.722,"volume":0.7588000297546387},{"timestamp":1742373060000,"open":262.761,"high":262.806,"low":262.721,"close":262.764,"volume":0.27790001034736633},{"timestamp":1742373120000,"open":262.725,"high":262.804,"low":262.717,"close":262.763,"volume":0.3790000081062317},{"timestamp":1742373180000,"open":262.74,"high":262.802,"low":262.605,"close":262.612,"volume":0.5256999731063843},{"timestamp":1742373240000,"open":262.651,"high":262.651,"low":262.605,"close":262.629,"volume":0.5742999911308289},{"timestamp":1742373300000,"open":262.652,"high":262.683,"low":262.519,"close":262.551,"volume":0.5439000129699707},{"timestamp":1742373360000,"open":262.52,"high":262.59,"low":262.365,"close":262.404,"volume":0.6578999757766724},{"timestamp":1742373420000,"open":262.365,"high":262.443,"low":262.325,"close":262.325,"volume":0.60589998960495},{"timestamp":1742373480000,"open":262.326,"high":262.346,"low":261.812,"close":261.814,"volume":1.156000018119812},{"timestamp":1742373540000,"open":261.805,"high":261.889,"low":261.671,"close":261.889,"volume":1.332800030708313},{"timestamp":1742373600000,"open":261.888,"high":261.959,"low":261.813,"close":261.813,"volume":0.7843000292778015},{"timestamp":1742373660000,"open":261.813,"high":261.829,"low":261.634,"close":261.643,"volume":1.493499994277954},{"timestamp":1742373720000,"open":261.659,"high":261.705,"low":261.571,"close":261.617,"volume":0.46939998865127563},{"timestamp":1742373780000,"open":261.602,"high":261.689,"low":261.401,"close":261.401,"volume":0.4510999917984009},{"timestamp":1742373840000,"open":261.409,"high":261.625,"low":261.378,"close":261.602,"volume":0.8532000184059143},{"timestamp":1742373900000,"open":261.602,"high":261.68,"low":261.586,"close":261.64,"volume":0.6855999827384949},{"timestamp":1742373960000,"open":261.64,"high":262.03,"low":261.64,"close":261.904,"volume":1.0778000354766846},{"timestamp":1742374020000,"open":261.935,"high":261.948,"low":261.799,"close":261.83,"volume":0.2906000018119812},{"timestamp":1742374080000,"open":261.799,"high":261.859,"low":261.734,"close":261.751,"volume":0.4966000020503998},{"timestamp":1742374140000,"open":261.665,"high":261.791,"low":261.657,"close":261.72,"volume":0.5134000182151794},{"timestamp":1742374200000,"open":261.752,"high":261.79,"low":261.572,"close":261.696,"volume":0.5580999851226807},{"timestamp":1742374260000,"open":261.713,"high":261.713,"low":261.585,"close":261.624,"volume":0.9541000127792358},{"timestamp":1742374320000,"open":261.593,"high":261.703,"low":261.554,"close":261.624,"volume":0.478300005197525},{"timestamp":1742374380000,"open":261.577,"high":261.718,"low":261.553,"close":261.717,"volume":0.5274999737739563},{"timestamp":1742374440000,"open":261.639,"high":261.908,"low":261.639,"close":261.791,"volume":1.263200044631958},{"timestamp":1742374500000,"open":261.821,"high":262.049,"low":261.776,"close":262.042,"volume":1.2773000001907349},{"timestamp":1742374560000,"open":262.034,"high":262.049,"low":261.849,"close":261.903,"volume":1.225600004196167},{"timestamp":1742374620000,"open":261.896,"high":261.918,"low":261.773,"close":261.915,"volume":1.6190999746322632},{"timestamp":1742374680000,"open":261.913,"high":261.983,"low":261.808,"close":261.899,"volume":2.2211999893188477},{"timestamp":1742374740000,"open":261.899,"high":261.948,"low":261.669,"close":261.677,"volume":2.78439998626709},{"timestamp":1742374800000,"open":261.724,"high":261.897,"low":261.584,"close":261.805,"volume":2.87719988822937},{"timestamp":1742374860000,"open":261.898,"high":261.948,"low":261.768,"close":261.768,"volume":1.9077999591827393},{"timestamp":1742374920000,"open":261.792,"high":262.031,"low":261.76,"close":261.999,"volume":1.5497000217437744},{"timestamp":1742374980000,"open":261.991,"high":262.185,"low":261.914,"close":262.081,"volume":1.8583999872207642},{"timestamp":1742375040000,"open":262.066,"high":262.145,"low":261.825,"close":261.825,"volume":2.088900089263916},{"timestamp":1742375100000,"open":261.887,"high":261.949,"low":261.724,"close":261.902,"volume":1.7818000316619873},{"timestamp":1742375160000,"open":261.956,"high":262.126,"low":261.93,"close":262.072,"volume":1.424399971961975},{"timestamp":1742375220000,"open":262.056,"high":262.281,"low":262.025,"close":262.204,"volume":1.159500002861023},{"timestamp":1742375280000,"open":262.235,"high":262.359,"low":262.181,"close":262.266,"volume":1.298200011253357},{"timestamp":1742375340000,"open":262.25,"high":262.266,"low":261.996,"close":262.027,"volume":0.8115000128746033},{"timestamp":1742375400000,"open":262.042,"high":262.084,"low":261.833,"close":261.872,"volume":0.3995000123977661},{"timestamp":1742375460000,"open":261.864,"high":261.963,"low":261.776,"close":261.784,"volume":0.6912000179290771},{"timestamp":1742375520000,"open":261.761,"high":261.777,"low":261.645,"close":261.675,"volume":1.0277999639511108},{"timestamp":1742375580000,"open":261.675,"high":261.699,"low":261.605,"close":261.629,"volume":0.6388000249862671},{"timestamp":1742375640000,"open":261.621,"high":261.621,"low":261.379,"close":261.379,"volume":0.7427999973297119},{"timestamp":1742375700000,"open":261.409,"high":261.442,"low":261.279,"close":261.294,"volume":0.609000027179718},{"timestamp":1742375760000,"open":261.318,"high":261.349,"low":261.077,"close":261.248,"volume":0.6934999823570251},{"timestamp":1742375820000,"open":261.239,"high":261.434,"low":261.162,"close":261.378,"volume":1.475000023841858},{"timestamp":1742375880000,"open":261.285,"high":261.386,"low":261.107,"close":261.254,"volume":1.2100000381469727},{"timestamp":1742375940000,"open":261.153,"high":261.543,"low":261.153,"close":261.529,"volume":1.649899959564209},{"timestamp":1742376000000,"open":261.389,"high":261.637,"low":261.366,"close":261.621,"volume":2.107300043106079},{"timestamp":1742376060000,"open":261.613,"high":261.614,"low":261.327,"close":261.327,"volume":1.4119999408721924},{"timestamp":1742376120000,"open":261.412,"high":261.489,"low":261.325,"close":261.466,"volume":0.8234000205993652},{"timestamp":1742376180000,"open":261.467,"high":261.552,"low":261.357,"close":261.435,"volume":1.0556000471115112},{"timestamp":1742376240000,"open":261.411,"high":261.668,"low":261.411,"close":261.628,"volume":1.565000057220459},{"timestamp":1742376300000,"open":261.497,"high":261.684,"low":261.488,"close":261.559,"volume":5.001100063323975},{"timestamp":1742376360000,"open":261.637,"high":261.637,"low":261.482,"close":261.505,"volume":2.2618000507354736},{"timestamp":1742376420000,"open":261.544,"high":261.551,"low":261.345,"close":261.386,"volume":3.1659998893737793},{"timestamp":1742376480000,"open":261.354,"high":261.46,"low":261.303,"close":261.303,"volume":1.3387000560760498},{"timestamp":1742376540000,"open":261.35,"high":261.35,"low":261.195,"close":261.264,"volume":0.8307999968528748},{"timestamp":1742376600000,"open":261.271,"high":261.332,"low":261.124,"close":261.244,"volume":1.1003999710083008},{"timestamp":1742376660000,"open":261.166,"high":261.214,"low":261.018,"close":261.126,"volume":1.0121999979019165},{"timestamp":1742376720000,"open":261.095,"high":261.172,"low":260.978,"close":261.093,"volume":0.858299970626831},{"timestamp":1742376780000,"open":261.07,"high":261.086,"low":261.001,"close":261.008,"volume":0.5203999876976013},{"timestamp":1742376840000,"open":261.009,"high":261.009,"low":260.916,"close":260.931,"volume":0.23960000276565552},{"timestamp":1742376900000,"open":260.9,"high":260.9,"low":260.736,"close":260.832,"volume":0.5454999804496765},{"timestamp":1742376960000,"open":260.832,"high":261.077,"low":260.832,"close":261.077,"volume":0.3953999876976013},{"timestamp":1742377020000,"open":261.116,"high":261.194,"low":261.054,"close":261.054,"volume":0.29159998893737793},{"timestamp":1742377080000,"open":261.186,"high":261.233,"low":261.038,"close":261.233,"volume":0.6015999913215637},{"timestamp":1742377140000,"open":261.263,"high":261.38,"low":261.233,"close":261.349,"volume":0.30809998512268066},{"timestamp":1742377200000,"open":261.342,"high":261.411,"low":261.341,"close":261.404,"volume":0.5134000182151794},{"timestamp":1742377260000,"open":261.435,"high":261.45,"low":261.334,"close":261.335,"volume":0.5242000222206116},{"timestamp":1742377320000,"open":261.381,"high":261.487,"low":261.381,"close":261.409,"volume":0.5620999932289124},{"timestamp":1742377380000,"open":261.424,"high":261.541,"low":261.4,"close":261.463,"volume":0.4968000054359436},{"timestamp":1742377440000,"open":261.439,"high":261.606,"low":261.423,"close":261.527,"volume":0.5794000029563904},{"timestamp":1742377500000,"open":261.465,"high":261.528,"low":261.396,"close":261.396,"volume":0.5651999711990356},{"timestamp":1742377560000,"open":261.489,"high":261.566,"low":261.34,"close":261.526,"volume":0.5909000039100647},{"timestamp":1742377620000,"open":261.442,"high":261.566,"low":261.442,"close":261.566,"volume":0.13040000200271606},{"timestamp":1742377680000,"open":261.527,"high":261.567,"low":261.395,"close":261.567,"volume":0.7318000197410583},{"timestamp":1742377740000,"open":261.458,"high":261.645,"low":261.458,"close":261.59,"volume":1.1541999578475952},{"timestamp":1742377800000,"open":261.59,"high":261.629,"low":261.542,"close":261.551,"volume":0.5716000199317932},{"timestamp":1742377860000,"open":261.59,"high":261.66,"low":261.52,"close":261.621,"volume":2.022200107574463},{"timestamp":1742377920000,"open":261.66,"high":261.769,"low":261.559,"close":261.769,"volume":0.5694000124931335},{"timestamp":1742377980000,"open":261.652,"high":261.73,"low":261.645,"close":261.73,"volume":0.5131999850273132},{"timestamp":1742378040000,"open":261.714,"high":261.73,"low":261.574,"close":261.574,"volume":0.6746000051498413},{"timestamp":1742378100000,"open":261.59,"high":261.652,"low":261.528,"close":261.652,"volume":0.6890000104904175},{"timestamp":1742378160000,"open":261.613,"high":261.691,"low":261.528,"close":261.621,"volume":0.5073000192642212},{"timestamp":1742378220000,"open":261.605,"high":261.768,"low":261.605,"close":261.761,"volume":0.3562000095844269},{"timestamp":1742378280000,"open":261.754,"high":261.824,"low":261.707,"close":261.824,"volume":0.12690000236034393},{"timestamp":1742378340000,"open":261.792,"high":261.798,"low":261.712,"close":261.718,"volume":0.6470000147819519},{"timestamp":1742378400000,"open":261.718,"high":261.757,"low":261.678,"close":261.678,"volume":0.19539999961853027},{"timestamp":1742378460000,"open":261.663,"high":261.755,"low":261.647,"close":261.671,"volume":0.21449999511241913},{"timestamp":1742378520000,"open":261.647,"high":261.647,"low":261.585,"close":261.624,"volume":0.6137999892234802},{"timestamp":1742378580000,"open":261.632,"high":261.678,"low":261.577,"close":261.609,"volume":0.45159998536109924},{"timestamp":1742378640000,"open":261.562,"high":261.617,"low":261.523,"close":261.585,"volume":0.3018999993801117},{"timestamp":1742378700000,"open":261.571,"high":261.688,"low":261.516,"close":261.563,"volume":0.48649999499320984},{"timestamp":1742378760000,"open":261.532,"high":261.602,"low":261.525,"close":261.571,"volume":0.4163999855518341},{"timestamp":1742378820000,"open":261.548,"high":261.602,"low":261.531,"close":261.572,"volume":0.20999999344348907},{"timestamp":1742378880000,"open":261.556,"high":261.65,"low":261.556,"close":261.65,"volume":0.10909999907016754},{"timestamp":1742378940000,"open":261.649,"high":261.649,"low":261.532,"close":261.563,"volume":0.22210000455379486},{"timestamp":1742379000000,"open":261.54,"high":261.68,"low":261.54,"close":261.641,"volume":0.1590999960899353},{"timestamp":1742379060000,"open":261.68,"high":261.719,"low":261.595,"close":261.602,"volume":0.37709999084472656},{"timestamp":1742379120000,"open":261.603,"high":261.603,"low":261.424,"close":261.507,"volume":0.4345000088214874},{"timestamp":1742379180000,"open":261.522,"high":261.561,"low":261.515,"close":261.56,"volume":0.20329999923706055},{"timestamp":1742379240000,"open":261.522,"high":261.638,"low":261.521,"close":261.599,"volume":0.37790000438690186},{"timestamp":1742379300000,"open":261.599,"high":261.637,"low":261.591,"close":261.637,"volume":0.2824000120162964},{"timestamp":1742379360000,"open":261.668,"high":261.902,"low":261.628,"close":261.862,"volume":0.3165999948978424},{"timestamp":1742379420000,"open":261.862,"high":261.979,"low":261.847,"close":261.979,"volume":0.45329999923706055},{"timestamp":1742379480000,"open":261.941,"high":262.058,"low":261.941,"close":262.057,"volume":0.5813999772071838},{"timestamp":1742379540000,"open":262.135,"high":262.175,"low":262.056,"close":262.074,"volume":0.6883999705314636},{"timestamp":1742379600000,"open":262.089,"high":262.173,"low":262.009,"close":262.173,"volume":0.4830000102519989},{"timestamp":1742379660000,"open":262.088,"high":262.173,"low":262.049,"close":262.134,"volume":0.37630000710487366},{"timestamp":1742379720000,"open":262.095,"high":262.208,"low":262.063,"close":262.208,"volume":0.3912999927997589},{"timestamp":1742379780000,"open":262.171,"high":262.171,"low":262.077,"close":262.171,"volume":0.35040000081062317},{"timestamp":1742379840000,"open":262.132,"high":262.209,"low":262.092,"close":262.1,"volume":0.5910999774932861},{"timestamp":1742379900000,"open":262.14,"high":262.209,"low":262.108,"close":262.207,"volume":0.33090001344680786},{"timestamp":1742379960000,"open":262.167,"high":262.255,"low":262.105,"close":262.105,"volume":0.5795000195503235},{"timestamp":1742380020000,"open":262.127,"high":262.175,"low":262.09,"close":262.175,"volume":0.517300009727478},{"timestamp":1742380080000,"open":262.121,"high":262.284,"low":262.113,"close":262.229,"volume":0.3582000136375427},{"timestamp":1742380140000,"open":262.229,"high":262.284,"low":262.221,"close":262.284,"volume":0.27810001373291016},{"timestamp":1742380200000,"open":262.292,"high":262.33,"low":262.144,"close":262.144,"volume":1.2238999605178833},{"timestamp":1742380260000,"open":262.284,"high":262.362,"low":262.183,"close":262.354,"volume":1.13510000705719},{"timestamp":1742380320000,"open":262.37,"high":262.618,"low":262.316,"close":262.509,"volume":1.3030999898910522},{"timestamp":1742380380000,"open":262.486,"high":262.571,"low":262.439,"close":262.454,"volume":0.6004999876022339},{"timestamp":1742380440000,"open":262.532,"high":262.564,"low":262.385,"close":262.408,"volume":0.7727000117301941},{"timestamp":1742380500000,"open":262.532,"high":262.558,"low":262.358,"close":262.358,"volume":0.9272000193595886},{"timestamp":1742380560000,"open":262.32,"high":262.398,"low":262.32,"close":262.39,"volume":0.266400009393692},{"timestamp":1742380620000,"open":262.344,"high":262.406,"low":262.319,"close":262.351,"volume":0.5386000275611877},{"timestamp":1742380680000,"open":262.374,"high":262.444,"low":262.328,"close":262.363,"volume":1.1432000398635864},{"timestamp":1742380740000,"open":262.387,"high":262.504,"low":262.341,"close":262.496,"volume":0.8944000005722046},{"timestamp":1742380800000,"open":262.497,"high":262.543,"low":262.395,"close":262.465,"volume":0.45809999108314514},{"timestamp":1742380860000,"open":262.425,"high":262.465,"low":262.309,"close":262.387,"volume":0.6043999791145325},{"timestamp":1742380920000,"open":262.372,"high":262.504,"low":262.372,"close":262.465,"volume":0.326200008392334},{"timestamp":1742380980000,"open":262.387,"high":262.466,"low":262.348,"close":262.364,"volume":0.954200029373169},{"timestamp":1742381040000,"open":262.464,"high":262.583,"low":262.387,"close":262.552,"volume":0.590399980545044},{"timestamp":1742381100000,"open":262.498,"high":262.553,"low":262.445,"close":262.515,"volume":0.7357000112533569},{"timestamp":1742381160000,"open":262.514,"high":262.514,"low":262.387,"close":262.409,"volume":0.5630000233650208},{"timestamp":1742381220000,"open":262.418,"high":262.512,"low":262.379,"close":262.512,"volume":0.9305999875068665},{"timestamp":1742381280000,"open":262.48,"high":262.629,"low":262.48,"close":262.605,"volume":1.0053999423980713},{"timestamp":1742381340000,"open":262.621,"high":262.714,"low":262.542,"close":262.713,"volume":0.5985999703407288},{"timestamp":1742381400000,"open":262.589,"high":262.714,"low":262.558,"close":262.714,"volume":0.49470001459121704},{"timestamp":1742381460000,"open":262.752,"high":262.752,"low":262.574,"close":262.636,"volume":0.3449000120162964},{"timestamp":1742381520000,"open":262.675,"high":262.687,"low":262.496,"close":262.687,"volume":0.5098999738693237},{"timestamp":1742381580000,"open":262.647,"high":262.687,"low":262.485,"close":262.554,"volume":1.0182000398635864},{"timestamp":1742381640000,"open":262.555,"high":262.571,"low":262.523,"close":262.531,"volume":0.7199000120162964},{"timestamp":1742381700000,"open":262.524,"high":262.57,"low":262.391,"close":262.399,"volume":0.9251999855041504},{"timestamp":1742381760000,"open":262.445,"high":262.492,"low":262.422,"close":262.461,"volume":0.38760000467300415},{"timestamp":1742381820000,"open":262.461,"high":262.594,"low":262.461,"close":262.57,"volume":0.37070000171661377},{"timestamp":1742381880000,"open":262.571,"high":262.625,"low":262.447,"close":262.531,"volume":0.5843999981880188},{"timestamp":1742381940000,"open":262.655,"high":262.687,"low":262.53,"close":262.53,"volume":0.4731000065803528},{"timestamp":1742382000000,"open":262.531,"high":262.576,"low":262.453,"close":262.545,"volume":1.246000051498413},{"timestamp":1742382060000,"open":262.545,"high":262.546,"low":262.39,"close":262.465,"volume":0.6658999919891357},{"timestamp":1742382120000,"open":262.441,"high":262.566,"low":262.425,"close":262.566,"volume":0.3596000075340271},{"timestamp":1742382180000,"open":262.565,"high":262.565,"low":262.51,"close":262.565,"volume":0.09690000116825104},{"timestamp":1742382240000,"open":262.565,"high":262.596,"low":262.503,"close":262.596,"volume":0.21699999272823334},{"timestamp":1742382300000,"open":262.542,"high":262.598,"low":262.536,"close":262.598,"volume":0.19359999895095825},{"timestamp":1742382360000,"open":262.536,"high":262.597,"low":262.457,"close":262.481,"volume":0.05380000174045563},{"timestamp":1742382420000,"open":262.443,"high":262.536,"low":262.427,"close":262.535,"volume":0.6080999970436096},{"timestamp":1742382480000,"open":262.566,"high":262.613,"low":262.557,"close":262.574,"volume":0.38359999656677246},{"timestamp":1742382540000,"open":262.613,"high":262.613,"low":262.581,"close":262.605,"volume":0.12099999934434891},{"timestamp":1742382600000,"open":262.612,"high":262.659,"low":262.59,"close":262.658,"volume":0.3147999942302704},{"timestamp":1742382660000,"open":262.659,"high":262.728,"low":262.659,"close":262.727,"volume":0.20329999923706055},{"timestamp":1742382720000,"open":262.727,"high":262.828,"low":262.719,"close":262.821,"volume":0.21660000085830688},{"timestamp":1742382780000,"open":262.837,"high":262.906,"low":262.836,"close":262.898,"volume":0.3370000123977661},{"timestamp":1742382840000,"open":262.898,"high":262.977,"low":262.892,"close":262.937,"volume":0.3635999858379364},{"timestamp":1742382900000,"open":262.977,"high":262.977,"low":262.923,"close":262.937,"volume":0.17910000681877136},{"timestamp":1742382960000,"open":262.938,"high":262.938,"low":262.853,"close":262.93,"volume":0.3939000070095062},{"timestamp":1742383020000,"open":262.915,"high":263.008,"low":262.915,"close":263.008,"volume":0.18479999899864197},{"timestamp":1742383080000,"open":263.008,"high":263.101,"low":263.008,"close":263.101,"volume":0.14300000667572021},{"timestamp":1742383140000,"open":263.094,"high":263.125,"low":263.086,"close":263.095,"volume":0.2533999979496002},{"timestamp":1742383200000,"open":263.087,"high":263.165,"low":263.055,"close":263.055,"volume":0.3880000114440918},{"timestamp":1742383260000,"open":263.054,"high":263.055,"low":262.953,"close":262.954,"volume":0.2994000017642975},{"timestamp":1742383320000,"open":262.954,"high":262.981,"low":262.933,"close":262.949,"volume":0.32339999079704285},{"timestamp":1742383380000,"open":262.95,"high":263.164,"low":262.95,"close":263.094,"volume":0.5734000205993652},{"timestamp":1742383440000,"open":263.085,"high":263.132,"low":263.056,"close":263.07,"volume":0.4357999861240387},{"timestamp":1742383500000,"open":263.071,"high":263.133,"low":263.063,"close":263.087,"volume":0.32580000162124634},{"timestamp":1742383560000,"open":263.086,"high":263.132,"low":263.083,"close":263.132,"volume":0.1509000062942505},{"timestamp":1742383620000,"open":263.131,"high":263.17,"low":263.1,"close":263.1,"volume":0.34369999170303345},{"timestamp":1742383680000,"open":263.116,"high":263.169,"low":263.116,"close":263.155,"volume":0.11050000041723251},{"timestamp":1742383740000,"open":263.185,"high":263.201,"low":263.155,"close":263.199,"volume":0.25619998574256897},{"timestamp":1742383800000,"open":263.183,"high":263.191,"low":263.089,"close":263.089,"volume":0.4244000017642975},{"timestamp":1742383860000,"open":263.097,"high":263.098,"low":262.977,"close":262.993,"volume":0.5853999853134155},{"timestamp":1742383920000,"open":263.001,"high":263.069,"low":262.978,"close":263.053,"volume":0.4867999851703644},{"timestamp":1742383980000,"open":263.092,"high":263.153,"low":263.077,"close":263.114,"volume":0.3880999982357025},{"timestamp":1742384040000,"open":263.091,"high":263.115,"low":263.091,"close":263.115,"volume":0.10109999775886536},{"timestamp":1742384100000,"open":263.114,"high":263.114,"low":263.044,"close":263.045,"volume":0.5232999920845032},{"timestamp":1742384160000,"open":263.061,"high":263.114,"low":263.044,"close":263.114,"volume":0.4050999879837036},{"timestamp":1742384220000,"open":263.152,"high":263.208,"low":263.152,"close":263.199,"volume":0.3407999873161316},{"timestamp":1742384280000,"open":263.176,"high":263.208,"low":263.122,"close":263.208,"volume":0.21879999339580536},{"timestamp":1742384340000,"open":263.231,"high":263.277,"low":263.231,"close":263.277,"volume":0.09019999951124191},{"timestamp":1742384400000,"open":263.371,"high":263.448,"low":263.292,"close":263.386,"volume":0.23479999601840973},{"timestamp":1742384460000,"open":263.238,"high":263.4,"low":263.238,"close":263.4,"volume":0.7394999861717224},{"timestamp":1742384520000,"open":263.361,"high":263.456,"low":263.276,"close":263.362,"volume":0.582099974155426},{"timestamp":1742384580000,"open":263.355,"high":263.456,"low":263.269,"close":263.277,"volume":0.6434999704360962},{"timestamp":1742384640000,"open":263.316,"high":263.378,"low":263.277,"close":263.324,"volume":0.36169999837875366},{"timestamp":1742384700000,"open":263.339,"high":263.385,"low":263.229,"close":263.316,"volume":0.7049000263214111},{"timestamp":1742384760000,"open":263.307,"high":263.362,"low":263.23,"close":263.362,"volume":0.39239999651908875},{"timestamp":1742384820000,"open":263.362,"high":263.402,"low":263.293,"close":263.355,"volume":0.3305000066757202},{"timestamp":1742384880000,"open":263.371,"high":263.371,"low":263.223,"close":263.301,"volume":0.49570000171661377},{"timestamp":1742384940000,"open":263.332,"high":263.401,"low":263.293,"close":263.378,"volume":0.30090001225471497},{"timestamp":1742385000000,"open":263.3,"high":263.402,"low":263.196,"close":263.196,"volume":0.8840000033378601},{"timestamp":1742385060000,"open":263.182,"high":263.242,"low":263.125,"close":263.173,"volume":0.4361000061035156},{"timestamp":1742385120000,"open":263.197,"high":263.205,"low":263.135,"close":263.15,"volume":0.24549999833106995},{"timestamp":1742385180000,"open":263.197,"high":263.257,"low":263.15,"close":263.187,"volume":0.4997999966144562},{"timestamp":1742385240000,"open":263.187,"high":263.265,"low":263.187,"close":263.195,"volume":0.5144000053405762},{"timestamp":1742385300000,"open":263.249,"high":263.309,"low":263.195,"close":263.278,"volume":0.1340000033378601},{"timestamp":1742385360000,"open":263.285,"high":263.404,"low":263.216,"close":263.397,"volume":0.7569000124931335},{"timestamp":1742385420000,"open":263.404,"high":263.404,"low":263.302,"close":263.359,"volume":0.5141000151634216},{"timestamp":1742385480000,"open":263.423,"high":263.562,"low":263.368,"close":263.443,"volume":1.0191999673843384},{"timestamp":1742385540000,"open":263.427,"high":263.52,"low":263.373,"close":263.52,"volume":0.40959998965263367},{"timestamp":1742385600000,"open":263.496,"high":263.613,"low":263.419,"close":263.419,"volume":0.8291000127792358},{"timestamp":1742385660000,"open":263.45,"high":263.652,"low":263.45,"close":263.543,"volume":0.7181000113487244},{"timestamp":1742385720000,"open":263.519,"high":263.566,"low":263.453,"close":263.493,"volume":1.0302000045776367},{"timestamp":1742385780000,"open":263.454,"high":263.508,"low":263.437,"close":263.485,"volume":0.6060000061988831},{"timestamp":1742385840000,"open":263.477,"high":263.493,"low":263.446,"close":263.484,"volume":0.26669999957084656},{"timestamp":1742385900000,"open":263.484,"high":263.492,"low":263.391,"close":263.403,"volume":0.8281999826431274},{"timestamp":1742385960000,"open":263.411,"high":263.518,"low":263.411,"close":263.479,"volume":0.7870000004768372},{"timestamp":1742386020000,"open":263.511,"high":263.588,"low":263.416,"close":263.424,"volume":0.5824000239372253},{"timestamp":1742386080000,"open":263.393,"high":263.417,"low":263.331,"close":263.417,"volume":0.49239999055862427},{"timestamp":1742386140000,"open":263.425,"high":263.495,"low":263.385,"close":263.48,"volume":0.2734000086784363},{"timestamp":1742386200000,"open":263.478,"high":263.518,"low":263.448,"close":263.471,"volume":0.2721000015735626},{"timestamp":1742386260000,"open":263.463,"high":263.556,"low":263.463,"close":263.494,"volume":0.323199987411499},{"timestamp":1742386320000,"open":263.549,"high":263.556,"low":263.409,"close":263.493,"volume":0.5171999931335449},{"timestamp":1742386380000,"open":263.595,"high":263.603,"low":263.525,"close":263.564,"volume":0.3273000121116638},{"timestamp":1742386440000,"open":263.556,"high":263.556,"low":263.446,"close":263.471,"volume":0.25600001215934753},{"timestamp":1742386500000,"open":263.473,"high":263.473,"low":263.276,"close":263.36,"volume":0.37869998812675476},{"timestamp":1742386560000,"open":263.362,"high":263.4,"low":263.361,"close":263.37,"volume":0.16439999639987946},{"timestamp":1742386620000,"open":263.37,"high":263.398,"low":263.366,"close":263.382,"volume":0.11599999666213989},{"timestamp":1742386680000,"open":263.382,"high":263.382,"low":263.289,"close":263.312,"volume":0.41920000314712524},{"timestamp":1742386740000,"open":263.274,"high":263.304,"low":263.242,"close":263.297,"volume":0.26019999384880066},{"timestamp":1742386800000,"open":263.311,"high":263.367,"low":263.056,"close":263.087,"volume":1.0245000123977661},{"timestamp":1742386860000,"open":263.064,"high":263.064,"low":262.799,"close":262.993,"volume":0.6577000021934509},{"timestamp":1742386920000,"open":263.016,"high":263.017,"low":262.865,"close":262.873,"volume":0.3882000148296356},{"timestamp":1742386980000,"open":262.826,"high":262.918,"low":262.772,"close":262.91,"volume":0.4124000072479248},{"timestamp":1742387040000,"open":262.918,"high":262.918,"low":262.808,"close":262.83,"volume":0.39890000224113464},{"timestamp":1742387100000,"open":262.839,"high":263.049,"low":262.808,"close":262.894,"volume":0.4056999981403351},{"timestamp":1742387160000,"open":262.901,"high":263.01,"low":262.901,"close":262.972,"volume":0.2264000028371811},{"timestamp":1742387220000,"open":262.941,"high":262.941,"low":262.809,"close":262.862,"volume":0.26030001044273376},{"timestamp":1742387280000,"open":262.831,"high":262.846,"low":262.684,"close":262.684,"volume":0.273499995470047},{"timestamp":1742387340000,"open":262.7,"high":262.708,"low":262.622,"close":262.637,"volume":0.31940001249313354},{"timestamp":1742387400000,"open":262.645,"high":262.961,"low":262.454,"close":262.516,"volume":1.2216999530792236},{"timestamp":1742387460000,"open":262.524,"high":262.532,"low":262.369,"close":262.392,"volume":0.5382000207901001},{"timestamp":1742387520000,"open":262.416,"high":262.524,"low":262.322,"close":262.37,"volume":0.4424000084400177},{"timestamp":1742387580000,"open":262.409,"high":262.471,"low":262.113,"close":262.315,"volume":1.2865999937057495},{"timestamp":1742387640000,"open":262.283,"high":262.664,"low":262.237,"close":262.664,"volume":0.7429999709129333},{"timestamp":1742387700000,"open":262.71,"high":262.742,"low":262.446,"close":262.66,"volume":0.7950000166893005},{"timestamp":1742387760000,"open":262.646,"high":262.7,"low":262.592,"close":262.637,"volume":0.7437000274658203},{"timestamp":1742387820000,"open":262.646,"high":262.77,"low":262.623,"close":262.692,"volume":0.8302000164985657},{"timestamp":1742387880000,"open":262.669,"high":262.755,"low":262.608,"close":262.669,"volume":0.663100004196167},{"timestamp":1742387940000,"open":262.654,"high":262.67,"low":262.591,"close":262.653,"volume":0.42980000376701355},{"timestamp":1742388000000,"open":262.66,"high":262.675,"low":262.46,"close":262.538,"volume":0.6212999820709229},{"timestamp":1742388060000,"open":262.483,"high":262.552,"low":262.429,"close":262.499,"volume":0.47450000047683716},{"timestamp":1742388120000,"open":262.501,"high":262.515,"low":262.347,"close":262.355,"volume":0.9150000214576721},{"timestamp":1742388180000,"open":262.347,"high":262.362,"low":262.24,"close":262.278,"volume":0.7975999712944031},{"timestamp":1742388240000,"open":262.294,"high":262.458,"low":262.217,"close":262.458,"volume":1.323799967765808},{"timestamp":1742388300000,"open":262.444,"high":262.575,"low":262.341,"close":262.567,"volume":1.0908000469207764},{"timestamp":1742388360000,"open":262.559,"high":262.676,"low":262.513,"close":262.66,"volume":1.2726000547409058},{"timestamp":1742388420000,"open":262.591,"high":262.801,"low":262.591,"close":262.739,"volume":1.3737000226974487},{"timestamp":1742388480000,"open":262.809,"high":262.809,"low":262.609,"close":262.671,"volume":1.0303000211715698},{"timestamp":1742388540000,"open":262.695,"high":262.788,"low":262.632,"close":262.664,"volume":1.0988999605178833},{"timestamp":1742388600000,"open":262.625,"high":262.625,"low":262.347,"close":262.471,"volume":1.5392999649047852},{"timestamp":1742388660000,"open":262.479,"high":262.525,"low":262.331,"close":262.392,"volume":1.3330999612808228},{"timestamp":1742388720000,"open":262.378,"high":262.518,"low":262.378,"close":262.448,"volume":2.235100030899048},{"timestamp":1742388780000,"open":262.463,"high":262.549,"low":262.373,"close":262.404,"volume":2.1198999881744385},{"timestamp":1742388840000,"open":262.396,"high":262.443,"low":262.096,"close":262.166,"volume":1.1103999614715576},{"timestamp":1742388900000,"open":262.135,"high":262.189,"low":262.073,"close":262.158,"volume":0.5135999917984009},{"timestamp":1742388960000,"open":262.119,"high":262.208,"low":261.964,"close":262.146,"volume":1.0672999620437622},{"timestamp":1742389020000,"open":262.146,"high":262.238,"low":262.044,"close":262.059,"volume":0.9957000017166138},{"timestamp":1742389080000,"open":262.075,"high":262.194,"low":262.028,"close":262.094,"volume":0.7329999804496765},{"timestamp":1742389140000,"open":262.257,"high":262.334,"low":262.163,"close":262.225,"volume":1.38510000705719},{"timestamp":1742389200000,"open":262.232,"high":262.318,"low":261.929,"close":262.201,"volume":3.061300039291382},{"timestamp":1742389260000,"open":262.209,"high":262.411,"low":262.131,"close":262.411,"volume":1.8967000246047974},{"timestamp":1742389320000,"open":262.427,"high":262.497,"low":262.318,"close":262.341,"volume":1.521399974822998},{"timestamp":1742389380000,"open":262.326,"high":262.628,"low":262.326,"close":262.559,"volume":1.8759000301361084},{"timestamp":1742389440000,"open":262.59,"high":262.689,"low":262.502,"close":262.688,"volume":2.016200065612793},{"timestamp":1742389500000,"open":262.703,"high":262.921,"low":262.641,"close":262.843,"volume":1.8666000366210938},{"timestamp":1742389560000,"open":262.851,"high":262.983,"low":262.804,"close":262.95,"volume":1.3459999561309814},{"timestamp":1742389620000,"open":262.95,"high":262.973,"low":262.748,"close":262.78,"volume":1.6555999517440796},{"timestamp":1742389680000,"open":262.812,"high":262.923,"low":262.687,"close":262.841,"volume":1.7400000095367432},{"timestamp":1742389740000,"open":262.801,"high":262.825,"low":262.568,"close":262.802,"volume":1.7719999551773071},{"timestamp":1742389800000,"open":262.777,"high":262.794,"low":262.658,"close":262.675,"volume":1.4524999856948853},{"timestamp":1742389860000,"open":262.659,"high":262.799,"low":262.558,"close":262.558,"volume":1.3873000144958496},{"timestamp":1742389920000,"open":262.605,"high":262.705,"low":262.504,"close":262.558,"volume":1.1579999923706055},{"timestamp":1742389980000,"open":262.582,"high":262.706,"low":262.551,"close":262.558,"volume":1.0605000257492065},{"timestamp":1742390040000,"open":262.544,"high":262.59,"low":262.294,"close":262.294,"volume":1.8260999917984009},{"timestamp":1742390100000,"open":262.286,"high":262.364,"low":261.82,"close":262.17,"volume":2.312999963760376},{"timestamp":1742390160000,"open":262.216,"high":262.464,"low":262.177,"close":262.418,"volume":2.374850034713745},{"timestamp":1742390220000,"open":262.41,"high":262.527,"low":262.333,"close":262.356,"volume":1.9773000478744507},{"timestamp":1742390280000,"open":262.364,"high":262.39,"low":262.242,"close":262.335,"volume":1.7350000143051147},{"timestamp":1742390340000,"open":262.32,"high":262.495,"low":262.32,"close":262.495,"volume":1.657099962234497},{"timestamp":1742390400000,"open":262.526,"high":262.697,"low":262.402,"close":262.448,"volume":2.0192999839782715},{"timestamp":1742390460000,"open":262.441,"high":262.479,"low":262.145,"close":262.153,"volume":1.9392999410629272},{"timestamp":1742390520000,"open":262.192,"high":262.231,"low":262.082,"close":262.192,"volume":2.01200008392334},{"timestamp":1742390580000,"open":262.169,"high":262.27,"low":262.044,"close":262.075,"volume":1.7238999605178833},{"timestamp":1742390640000,"open":262.036,"high":262.121,"low":261.866,"close":261.935,"volume":2.193000078201294},{"timestamp":1742390700000,"open":261.888,"high":262.013,"low":261.872,"close":261.959,"volume":1.857100009918213},{"timestamp":1742390760000,"open":261.866,"high":261.99,"low":261.834,"close":261.912,"volume":1.7675000429153442},{"timestamp":1742390820000,"open":261.928,"high":262.021,"low":261.827,"close":261.998,"volume":1.9084999561309814},{"timestamp":1742390880000,"open":261.982,"high":262.013,"low":261.888,"close":261.928,"volume":1.398300051689148},{"timestamp":1742390940000,"open":261.897,"high":262.013,"low":261.858,"close":261.912,"volume":1.6756500005722046},{"timestamp":1742391000000,"open":261.872,"high":262.051,"low":261.787,"close":261.95,"volume":2.5840001106262207},{"timestamp":1742391060000,"open":261.974,"high":262.011,"low":261.546,"close":261.755,"volume":2.951849937438965},{"timestamp":1742391120000,"open":261.709,"high":261.778,"low":261.398,"close":261.646,"volume":3.5020999908447266},{"timestamp":1742391180000,"open":261.599,"high":261.607,"low":260.861,"close":260.984,"volume":2.723299980163574},{"timestamp":1742391240000,"open":260.953,"high":261.298,"low":260.846,"close":261.002,"volume":3.643399953842163},{"timestamp":1742391300000,"open":261.01,"high":261.329,"low":260.925,"close":261.329,"volume":3.3169000148773193},{"timestamp":1742391360000,"open":261.267,"high":261.267,"low":260.684,"close":260.739,"volume":3.861999988555908},{"timestamp":1742391420000,"open":260.708,"high":261.011,"low":260.444,"close":260.599,"volume":3.520400047302246},{"timestamp":1742391480000,"open":260.583,"high":260.848,"low":260.529,"close":260.568,"volume":3.450500011444092},{"timestamp":1742391540000,"open":260.528,"high":260.918,"low":260.49,"close":260.918,"volume":2.4999001026153564},{"timestamp":1742391600000,"open":260.963,"high":261.313,"low":260.863,"close":261.041,"volume":3.411600112915039},{"timestamp":1742391660000,"open":261.05,"high":261.065,"low":260.785,"close":261.011,"volume":3.1445000171661377},{"timestamp":1742391720000,"open":261.042,"high":261.314,"low":261.033,"close":261.111,"volume":3.4031999111175537},{"timestamp":1742391780000,"open":261.119,"high":261.205,"low":260.885,"close":260.924,"volume":3.103800058364868},{"timestamp":1742391840000,"open":260.886,"high":261.049,"low":260.832,"close":260.924,"volume":2.1598000526428223},{"timestamp":1742391900000,"open":260.963,"high":261.127,"low":260.675,"close":260.676,"volume":3.5009000301361084},{"timestamp":1742391960000,"open":260.723,"high":260.894,"low":260.582,"close":260.699,"volume":3.321700096130371},{"timestamp":1742392020000,"open":260.738,"high":261.065,"low":260.722,"close":261.034,"volume":2.4981000423431396},{"timestamp":1742392080000,"open":261.064,"high":261.329,"low":261.064,"close":261.173,"volume":2.1296000480651855},{"timestamp":1742392140000,"open":261.166,"high":261.523,"low":261.166,"close":261.484,"volume":1.9872000217437744},{"timestamp":1742392200000,"open":261.477,"high":261.756,"low":261.36,"close":261.523,"volume":2.5520999431610107},{"timestamp":1742392260000,"open":261.578,"high":261.741,"low":261.43,"close":261.71,"volume":2.3921000957489014},{"timestamp":1742392320000,"open":261.741,"high":261.912,"low":261.663,"close":261.777,"volume":2.0109000205993652},{"timestamp":1742392380000,"open":261.77,"high":261.885,"low":261.77,"close":261.808,"volume":1.7525999546051025},{"timestamp":1742392440000,"open":261.777,"high":261.847,"low":261.527,"close":261.527,"volume":2.683199882507324},{"timestamp":1742392500000,"open":261.504,"high":261.519,"low":261.201,"close":261.368,"volume":1.8367999792099},{"timestamp":1742392560000,"open":261.336,"high":261.59,"low":261.336,"close":261.505,"volume":1.97160005569458},{"timestamp":1742392620000,"open":261.52,"high":261.577,"low":261.39,"close":261.529,"volume":1.843400001525879},{"timestamp":1742392680000,"open":261.544,"high":261.762,"low":261.349,"close":261.707,"volume":3.41759991645813},{"timestamp":1742392740000,"open":261.667,"high":261.715,"low":261.403,"close":261.465,"volume":2.4964001178741455},{"timestamp":1742392800000,"open":261.426,"high":261.426,"low":260.942,"close":261.012,"volume":2.963599920272827},{"timestamp":1742392860000,"open":260.973,"high":261.158,"low":260.731,"close":261.096,"volume":2.1903998851776123},{"timestamp":1742392920000,"open":261.111,"high":261.166,"low":260.91,"close":260.974,"volume":1.905500054359436},{"timestamp":1742392980000,"open":260.966,"high":261.075,"low":260.827,"close":260.935,"volume":1.6100000143051147},{"timestamp":1742393040000,"open":260.92,"high":261.113,"low":260.81,"close":260.833,"volume":2.2548999786376953},{"timestamp":1742393100000,"open":260.817,"high":260.966,"low":260.67,"close":260.864,"volume":2.1779000759124756},{"timestamp":1742393160000,"open":260.842,"high":260.879,"low":260.702,"close":260.879,"volume":1.9621000289916992},{"timestamp":1742393220000,"open":260.864,"high":260.864,"low":260.483,"close":260.53,"volume":2.0151000022888184},{"timestamp":1742393280000,"open":260.514,"high":260.632,"low":260.468,"close":260.475,"volume":1.9943000078201294},{"timestamp":1742393340000,"open":260.491,"high":260.491,"low":260.079,"close":260.383,"volume":2.9951000213623047},{"timestamp":1742393400000,"open":260.397,"high":260.77,"low":260.344,"close":260.615,"volume":2.4614999294281006},{"timestamp":1742393460000,"open":260.631,"high":260.746,"low":260.499,"close":260.723,"volume":2.3652000427246094},{"timestamp":1742393520000,"open":260.691,"high":260.769,"low":260.569,"close":260.642,"volume":1.5356999635696411},{"timestamp":1742393580000,"open":260.634,"high":260.772,"low":260.36,"close":260.407,"volume":2.2070000171661377},{"timestamp":1742393640000,"open":260.399,"high":260.741,"low":260.399,"close":260.733,"volume":2.8650999069213867},{"timestamp":1742393700000,"open":260.71,"high":260.92,"low":260.701,"close":260.756,"volume":2.5701000690460205},{"timestamp":1742393760000,"open":260.702,"high":260.85,"low":260.671,"close":260.748,"volume":2.0934998989105225},{"timestamp":1742393820000,"open":260.671,"high":260.755,"low":260.592,"close":260.63,"volume":1.3193000555038452},{"timestamp":1742393880000,"open":260.67,"high":260.724,"low":260.437,"close":260.476,"volume":2.0666000843048096},{"timestamp":1742393940000,"open":260.397,"high":260.624,"low":260.344,"close":260.383,"volume":2.0315001010894775},{"timestamp":1742394000000,"open":260.429,"high":260.748,"low":260.382,"close":260.539,"volume":2.150899887084961},{"timestamp":1742394060000,"open":260.562,"high":260.569,"low":260.399,"close":260.484,"volume":1.8971999883651733},{"timestamp":1742394120000,"open":260.475,"high":260.57,"low":259.955,"close":260.088,"volume":2.5116000175476074},{"timestamp":1742394180000,"open":260.119,"high":260.522,"low":259.917,"close":260.499,"volume":3.5130999088287354},{"timestamp":1742394240000,"open":260.459,"high":260.569,"low":260.36,"close":260.569,"volume":1.5044000148773193},{"timestamp":1742394300000,"open":260.562,"high":260.599,"low":260.228,"close":260.46,"volume":2.9865000247955322},{"timestamp":1742394360000,"open":260.444,"high":260.569,"low":260.281,"close":260.344,"volume":2.5309998989105225},{"timestamp":1742394420000,"open":260.343,"high":260.45,"low":260.264,"close":260.342,"volume":2.1249001026153564},{"timestamp":1742394480000,"open":260.365,"high":260.548,"low":260.3,"close":260.452,"volume":2.0683000087738037},{"timestamp":1742394540000,"open":260.452,"high":260.639,"low":260.452,"close":260.618,"volume":2.6633999347686768},{"timestamp":1742394600000,"open":260.656,"high":260.89,"low":260.572,"close":260.858,"volume":2.1763999462127686},{"timestamp":1742394660000,"open":260.819,"high":260.989,"low":260.751,"close":260.867,"volume":3.0645999908447266},{"timestamp":1742394720000,"open":260.883,"high":260.883,"low":260.533,"close":260.696,"volume":2.3018999099731445},{"timestamp":1742394780000,"open":260.727,"high":260.859,"low":260.571,"close":260.859,"volume":2.4563000202178955},{"timestamp":1742394840000,"open":260.875,"high":261.006,"low":260.75,"close":260.896,"volume":2.306299924850464},{"timestamp":1742394900000,"open":260.959,"high":261.068,"low":260.78,"close":260.904,"volume":1.6605000495910645},{"timestamp":1742394960000,"open":260.967,"high":261.074,"low":260.896,"close":261.004,"volume":1.9776999950408936},{"timestamp":1742395020000,"open":261.051,"high":261.16,"low":260.912,"close":261.068,"volume":1.6022000312805176},{"timestamp":1742395080000,"open":261.084,"high":261.217,"low":261.029,"close":261.093,"volume":1.593000054359436},{"timestamp":1742395140000,"open":261.031,"high":261.116,"low":260.99,"close":261.031,"volume":1.6991000175476074},{"timestamp":1742395200000,"open":261.038,"high":261.123,"low":260.905,"close":260.953,"volume":1.3736000061035156},{"timestamp":1742395260000,"open":260.961,"high":261.069,"low":260.796,"close":260.796,"volume":1.837399959564209},{"timestamp":1742395320000,"open":260.867,"high":260.953,"low":260.696,"close":260.937,"volume":1.7619999647140503},{"timestamp":1742395380000,"open":260.93,"high":260.961,"low":260.682,"close":260.713,"volume":1.613700032234192},{"timestamp":1742395440000,"open":260.682,"high":260.775,"low":260.581,"close":260.658,"volume":2.0731000900268555},{"timestamp":1742395500000,"open":260.728,"high":260.736,"low":260.596,"close":260.635,"volume":1.753000020980835},{"timestamp":1742395560000,"open":260.642,"high":260.759,"low":260.456,"close":260.705,"volume":1.9564000368118286},{"timestamp":1742395620000,"open":260.712,"high":260.767,"low":260.4,"close":260.54,"volume":2.3650999069213867},{"timestamp":1742395680000,"open":260.524,"high":260.648,"low":260.431,"close":260.446,"volume":1.8674999475479126},{"timestamp":1742395740000,"open":260.399,"high":260.556,"low":260.361,"close":260.431,"volume":2.0476999282836914},{"timestamp":1742395800000,"open":260.447,"high":260.47,"low":260.346,"close":260.401,"volume":1.2934000492095947},{"timestamp":1742395860000,"open":260.424,"high":260.564,"low":260.392,"close":260.532,"volume":1.5591000318527222},{"timestamp":1742395920000,"open":260.548,"high":260.548,"low":260.315,"close":260.432,"volume":2.2425999641418457},{"timestamp":1742395980000,"open":260.401,"high":260.478,"low":260.333,"close":260.387,"volume":1.4797999858856201},{"timestamp":1742396040000,"open":260.403,"high":260.52,"low":260.294,"close":260.427,"volume":1.6821000576019287},{"timestamp":1742396100000,"open":260.404,"high":260.489,"low":260.232,"close":260.358,"volume":2.4595000743865967},{"timestamp":1742396160000,"open":260.404,"high":260.404,"low":260.272,"close":260.302,"volume":1.6373000144958496},{"timestamp":1742396220000,"open":260.286,"high":260.348,"low":260.196,"close":260.296,"volume":1.770799994468689},{"timestamp":1742396280000,"open":260.259,"high":260.342,"low":260.22,"close":260.281,"volume":1.973099946975708},{"timestamp":1742396340000,"open":260.282,"high":260.381,"low":260.218,"close":260.341,"volume":2.078399896621704},{"timestamp":1742396400000,"open":260.349,"high":260.473,"low":260.222,"close":260.424,"volume":2.2360999584198},{"timestamp":1742396460000,"open":260.315,"high":260.683,"low":260.315,"close":260.51,"volume":3.02810001373291},{"timestamp":1742396520000,"open":260.526,"high":260.643,"low":260.47,"close":260.62,"volume":2.3601999282836914},{"timestamp":1742396580000,"open":260.643,"high":260.829,"low":260.495,"close":260.79,"volume":1.8524500131607056},{"timestamp":1742396640000,"open":260.712,"high":260.798,"low":260.556,"close":260.594,"volume":1.3447999954223633},{"timestamp":1742396700000,"open":260.555,"high":260.711,"low":260.555,"close":260.701,"volume":1.8902000188827515},{"timestamp":1742396760000,"open":260.592,"high":260.701,"low":260.529,"close":260.609,"volume":1.8772000074386597},{"timestamp":1742396820000,"open":260.648,"high":260.958,"low":260.522,"close":260.826,"volume":2.1635000705718994},{"timestamp":1742396880000,"open":260.926,"high":260.999,"low":260.835,"close":260.93,"volume":1.7795499563217163},{"timestamp":1742396940000,"open":260.921,"high":261.046,"low":260.829,"close":260.93,"volume":2.964250087738037},{"timestamp":1742397000000,"open":260.867,"high":260.961,"low":260.704,"close":260.743,"volume":2.5039000511169434},{"timestamp":1742397060000,"open":260.774,"high":260.883,"low":260.65,"close":260.766,"volume":1.7786999940872192},{"timestamp":1742397120000,"open":260.805,"high":260.883,"low":260.611,"close":260.689,"volume":2.237600088119507},{"timestamp":1742397180000,"open":260.759,"high":260.79,"low":260.573,"close":260.682,"volume":1.6842000484466553},{"timestamp":1742397240000,"open":260.58,"high":260.699,"low":260.574,"close":260.645,"volume":2.283600091934204},{"timestamp":1742397300000,"open":260.622,"high":260.791,"low":260.494,"close":260.534,"volume":2.6514999866485596},{"timestamp":1742397360000,"open":260.612,"high":260.675,"low":260.488,"close":260.612,"volume":1.5734000205993652},{"timestamp":1742397420000,"open":260.612,"high":260.884,"low":260.571,"close":260.719,"volume":2.690000057220459},{"timestamp":1742397480000,"open":260.704,"high":260.813,"low":260.602,"close":260.602,"volume":1.7898000478744507},{"timestamp":1742397540000,"open":260.586,"high":260.671,"low":260.485,"close":260.657,"volume":2.0283501148223877},{"timestamp":1742397600000,"open":260.626,"high":260.816,"low":260.583,"close":260.738,"volume":1.5973000526428223},{"timestamp":1742397660000,"open":260.8,"high":260.933,"low":260.738,"close":260.746,"volume":1.7158499956130981},{"timestamp":1742397720000,"open":260.754,"high":260.855,"low":260.645,"close":260.684,"volume":2.438849925994873},{"timestamp":1742397780000,"open":260.731,"high":260.801,"low":260.645,"close":260.645,"volume":1.1403000354766846},{"timestamp":1742397840000,"open":260.684,"high":260.762,"low":260.567,"close":260.731,"volume":1.7558000087738037},{"timestamp":1742397900000,"open":260.677,"high":260.856,"low":260.607,"close":260.723,"volume":1.2036999464035034},{"timestamp":1742397960000,"open":260.762,"high":260.786,"low":260.583,"close":260.66,"volume":1.720900058746338},{"timestamp":1742398020000,"open":260.669,"high":260.692,"low":260.551,"close":260.677,"volume":2.6089999675750732},{"timestamp":1742398080000,"open":260.661,"high":260.691,"low":260.473,"close":260.691,"volume":2.4495999813079834},{"timestamp":1742398140000,"open":260.629,"high":260.76,"low":260.574,"close":260.582,"volume":1.7029000520706177},{"timestamp":1742398200000,"open":260.637,"high":260.637,"low":260.388,"close":260.419,"volume":1.2640999555587769},{"timestamp":1742398260000,"open":260.396,"high":260.545,"low":260.382,"close":260.537,"volume":0.9150999784469604},{"timestamp":1742398320000,"open":260.536,"high":260.606,"low":260.443,"close":260.514,"volume":1.4356000423431396},{"timestamp":1742398380000,"open":260.491,"high":260.623,"low":260.436,"close":260.577,"volume":0.9811999797821045},{"timestamp":1742398440000,"open":260.507,"high":260.639,"low":260.46,"close":260.497,"volume":1.0537999868392944},{"timestamp":1742398500000,"open":260.505,"high":260.578,"low":260.39,"close":260.454,"volume":0.6482999920845032},{"timestamp":1742398560000,"open":260.501,"high":260.579,"low":260.445,"close":260.563,"volume":0.6241000294685364},{"timestamp":1742398620000,"open":260.562,"high":260.632,"low":260.445,"close":260.445,"volume":0.8137999773025513},{"timestamp":1742398680000,"open":260.476,"high":260.689,"low":260.43,"close":260.655,"volume":0.9998999834060669},{"timestamp":1742398740000,"open":260.694,"high":260.699,"low":260.439,"close":260.478,"volume":0.8084999918937683},{"timestamp":1742398800000,"open":260.463,"high":260.517,"low":260.409,"close":260.431,"volume":0.6331999897956848},{"timestamp":1742398860000,"open":260.409,"high":260.447,"low":260.284,"close":260.323,"volume":0.6439999938011169},{"timestamp":1742398920000,"open":260.324,"high":260.394,"low":260.169,"close":260.27,"volume":1.1052000522613525},{"timestamp":1742398980000,"open":260.262,"high":260.3,"low":260.16,"close":260.206,"volume":0.886900007724762},{"timestamp":1742399040000,"open":260.245,"high":260.246,"low":260.129,"close":260.191,"volume":1.0958000421524048},{"timestamp":1742399100000,"open":260.214,"high":260.316,"low":260.067,"close":260.246,"volume":1.42739999294281},{"timestamp":1742399160000,"open":260.207,"high":260.386,"low":260.191,"close":260.323,"volume":1.3652000427246094},{"timestamp":1742399220000,"open":260.363,"high":260.495,"low":260.269,"close":260.277,"volume":0.9506000280380249},{"timestamp":1742399280000,"open":260.293,"high":260.433,"low":260.277,"close":260.417,"volume":0.66839998960495},{"timestamp":1742399340000,"open":260.386,"high":260.526,"low":260.379,"close":260.457,"volume":0.7791000008583069},{"timestamp":1742399400000,"open":260.449,"high":260.565,"low":260.371,"close":260.462,"volume":1.3909000158309937},{"timestamp":1742399460000,"open":260.423,"high":260.485,"low":260.299,"close":260.33,"volume":1.1756000518798828},{"timestamp":1742399520000,"open":260.299,"high":260.299,"low":260.042,"close":260.066,"volume":1.6134999990463257},{"timestamp":1742399580000,"open":260.065,"high":260.331,"low":260.058,"close":260.261,"volume":1.8832999467849731},{"timestamp":1742399640000,"open":260.323,"high":260.346,"low":260.167,"close":260.276,"volume":1.6978000402450562},{"timestamp":1742399700000,"open":260.284,"high":260.292,"low":260.066,"close":260.148,"volume":1.3316999673843384},{"timestamp":1742399760000,"open":260.14,"high":260.172,"low":259.932,"close":260.124,"volume":1.863700032234192},{"timestamp":1742399820000,"open":260.122,"high":260.133,"low":259.914,"close":259.977,"volume":1.4250999689102173},{"timestamp":1742399880000,"open":259.985,"high":260.091,"low":259.884,"close":260.057,"volume":1.9982999563217163},{"timestamp":1742399940000,"open":259.971,"high":260.141,"low":259.941,"close":260.141,"volume":2.1637001037597656},{"timestamp":1742400000000,"open":260.072,"high":260.29,"low":260.017,"close":260.219,"volume":1.3783999681472778},{"timestamp":1742400060000,"open":260.165,"high":260.539,"low":260.141,"close":260.539,"volume":1.4520000219345093},{"timestamp":1742400120000,"open":260.516,"high":260.554,"low":260.38,"close":260.419,"volume":1.4463000297546387},{"timestamp":1742400180000,"open":260.416,"high":260.546,"low":260.343,"close":260.49,"volume":1.3499000072479248},{"timestamp":1742400240000,"open":260.46,"high":260.569,"low":260.374,"close":260.562,"volume":1.5127999782562256},{"timestamp":1742400300000,"open":260.554,"high":260.562,"low":260.414,"close":260.562,"volume":0.7976999878883362},{"timestamp":1742400360000,"open":260.546,"high":260.694,"low":260.499,"close":260.646,"volume":0.7167999744415283},{"timestamp":1742400420000,"open":260.671,"high":260.717,"low":260.568,"close":260.616,"volume":1.0476000308990479},{"timestamp":1742400480000,"open":260.617,"high":260.712,"low":260.588,"close":260.666,"volume":0.7059999704360962},{"timestamp":1742400540000,"open":260.673,"high":260.712,"low":260.581,"close":260.612,"volume":0.8355000019073486},{"timestamp":1742400600000,"open":260.65,"high":260.658,"low":260.518,"close":260.529,"volume":0.8032000064849854},{"timestamp":1742400660000,"open":260.529,"high":260.6,"low":260.515,"close":260.546,"volume":0.5605999827384949},{"timestamp":1742400720000,"open":260.569,"high":260.701,"low":260.545,"close":260.639,"volume":0.8841000199317932},{"timestamp":1742400780000,"open":260.607,"high":260.663,"low":260.491,"close":260.553,"volume":0.8623999953269958},{"timestamp":1742400840000,"open":260.561,"high":260.592,"low":260.451,"close":260.524,"volume":0.904699981212616},{"timestamp":1742400900000,"open":260.531,"high":260.631,"low":260.492,"close":260.608,"volume":0.7620000243186951},{"timestamp":1742400960000,"open":260.631,"high":260.664,"low":260.546,"close":260.609,"volume":0.6295999884605408},{"timestamp":1742401020000,"open":260.632,"high":260.828,"low":260.594,"close":260.774,"volume":1.343500018119812},{"timestamp":1742401080000,"open":260.766,"high":260.882,"low":260.758,"close":260.843,"volume":0.7265999913215637},{"timestamp":1742401140000,"open":260.867,"high":260.929,"low":260.828,"close":260.851,"volume":0.7710000276565552},{"timestamp":1742401200000,"open":260.835,"high":260.914,"low":260.772,"close":260.897,"volume":0.6338000297546387},{"timestamp":1742401260000,"open":260.937,"high":261.1,"low":260.889,"close":261.015,"volume":0.7081000208854675},{"timestamp":1742401320000,"open":261.007,"high":261.131,"low":260.983,"close":261.061,"volume":0.9010999798774719},{"timestamp":1742401380000,"open":261.052,"high":261.194,"low":260.991,"close":261.147,"volume":1.1689000129699707},{"timestamp":1742401440000,"open":261.123,"high":261.178,"low":261.007,"close":261.069,"volume":1.2716000080108643},{"timestamp":1742401500000,"open":261.015,"high":261.092,"low":260.952,"close":260.999,"volume":1.1837999820709229},{"timestamp":1742401560000,"open":260.976,"high":261.046,"low":260.92,"close":261.046,"volume":1.2446999549865723},{"timestamp":1742401620000,"open":261.038,"high":261.192,"low":260.998,"close":261.054,"volume":1.1002999544143677},{"timestamp":1742401680000,"open":261.092,"high":261.099,"low":260.999,"close":261.057,"volume":0.7287999987602234},{"timestamp":1742401740000,"open":261.065,"high":261.121,"low":261.004,"close":261.057,"volume":0.866599977016449},{"timestamp":1742401800000,"open":261.025,"high":261.041,"low":260.91,"close":260.91,"volume":0.932200014591217},{"timestamp":1742401860000,"open":260.926,"high":261.031,"low":260.894,"close":260.931,"volume":1.5928000211715698},{"timestamp":1742401920000,"open":260.908,"high":261.001,"low":260.836,"close":260.836,"volume":1.142699956893921},{"timestamp":1742401980000,"open":260.867,"high":260.875,"low":260.712,"close":260.786,"volume":1.0540000200271606},{"timestamp":1742402040000,"open":260.802,"high":260.856,"low":260.786,"close":260.818,"volume":0.771399974822998},{"timestamp":1742402100000,"open":260.786,"high":260.88,"low":260.732,"close":260.764,"volume":0.6582000255584717},{"timestamp":1742402160000,"open":260.801,"high":260.801,"low":260.61,"close":260.665,"volume":0.7591999769210815},{"timestamp":1742402220000,"open":260.672,"high":260.719,"low":260.641,"close":260.687,"volume":0.8457000255584717},{"timestamp":1742402280000,"open":260.664,"high":260.664,"low":260.531,"close":260.64,"volume":0.6621000170707703},{"timestamp":1742402340000,"open":260.632,"high":260.786,"low":260.6,"close":260.679,"volume":0.792900025844574},{"timestamp":1742402400000,"open":260.749,"high":260.764,"low":260.622,"close":260.669,"volume":0.8309999704360962},{"timestamp":1742402460000,"open":260.684,"high":260.848,"low":260.638,"close":260.737,"volume":1.444000005722046},{"timestamp":1742402520000,"open":260.737,"high":260.839,"low":260.691,"close":260.746,"volume":0.8460000157356262},{"timestamp":1742402580000,"open":260.739,"high":260.792,"low":260.667,"close":260.768,"volume":0.6406999826431274},{"timestamp":1742402640000,"open":260.753,"high":260.776,"low":260.667,"close":260.76,"volume":0.630299985408783},{"timestamp":1742402700000,"open":260.784,"high":260.908,"low":260.753,"close":260.837,"volume":0.7590000033378601},{"timestamp":1742402760000,"open":260.854,"high":260.886,"low":260.832,"close":260.855,"volume":0.4959999918937683},{"timestamp":1742402820000,"open":260.824,"high":260.878,"low":260.784,"close":260.8,"volume":0.5095000267028809},{"timestamp":1742402880000,"open":260.783,"high":260.831,"low":260.721,"close":260.737,"volume":0.6484000086784363},{"timestamp":1742402940000,"open":260.768,"high":260.776,"low":260.652,"close":260.682,"volume":0.8125},{"timestamp":1742403000000,"open":260.675,"high":260.847,"low":260.66,"close":260.7,"volume":1.2901999950408936},{"timestamp":1742403060000,"open":260.684,"high":260.707,"low":260.42,"close":260.489,"volume":1.496399998664856},{"timestamp":1742403120000,"open":260.528,"high":260.605,"low":260.449,"close":260.513,"volume":0.8575999736785889},{"timestamp":1742403180000,"open":260.498,"high":260.7,"low":260.498,"close":260.623,"volume":0.9639000296592712},{"timestamp":1742403240000,"open":260.631,"high":260.7,"low":260.584,"close":260.608,"volume":0.7696999907493591},{"timestamp":1742403300000,"open":260.639,"high":260.685,"low":260.522,"close":260.623,"volume":0.847599983215332},{"timestamp":1742403360000,"open":260.616,"high":260.7,"low":260.545,"close":260.638,"volume":1.0569000244140625},{"timestamp":1742403420000,"open":260.646,"high":260.646,"low":260.49,"close":260.577,"volume":1.2135000228881836},{"timestamp":1742403480000,"open":260.569,"high":260.617,"low":260.492,"close":260.577,"volume":1.2381000518798828},{"timestamp":1742403540000,"open":260.584,"high":260.654,"low":260.538,"close":260.616,"volume":1.6367000341415405},{"timestamp":1742403600000,"open":260.623,"high":260.647,"low":260.29,"close":260.329,"volume":1.670799970626831},{"timestamp":1742403660000,"open":260.391,"high":260.539,"low":260.329,"close":260.399,"volume":1.392899990081787},{"timestamp":1742403720000,"open":260.445,"high":260.461,"low":260.344,"close":260.438,"volume":0.9815000295639038},{"timestamp":1742403780000,"open":260.383,"high":260.539,"low":260.383,"close":260.476,"volume":0.6621000170707703},{"timestamp":1742403840000,"open":260.585,"high":260.655,"low":260.453,"close":260.577,"volume":1.0185999870300293},{"timestamp":1742403900000,"open":260.678,"high":260.678,"low":260.359,"close":260.368,"volume":1.5037000179290771},{"timestamp":1742403960000,"open":260.469,"high":260.492,"low":260.321,"close":260.484,"volume":1.5443999767303467},{"timestamp":1742404020000,"open":260.487,"high":260.487,"low":260.324,"close":260.431,"volume":1.0825999975204468},{"timestamp":1742404080000,"open":260.361,"high":260.493,"low":260.236,"close":260.415,"volume":1.558899998664856},{"timestamp":1742404140000,"open":260.322,"high":260.524,"low":260.283,"close":260.508,"volume":1.2253999710083008},{"timestamp":1742404200000,"open":260.476,"high":260.571,"low":260.376,"close":260.376,"volume":0.8730000257492065},{"timestamp":1742404260000,"open":260.392,"high":260.567,"low":260.376,"close":260.492,"volume":1.4910500049591064},{"timestamp":1742404320000,"open":260.531,"high":260.679,"low":260.453,"close":260.523,"volume":1.2129499912261963},{"timestamp":1742404380000,"open":260.508,"high":260.632,"low":260.446,"close":260.453,"volume":0.913100004196167},{"timestamp":1742404440000,"open":260.438,"high":260.493,"low":260.315,"close":260.477,"volume":1.5069500207901},{"timestamp":1742404500000,"open":260.47,"high":260.578,"low":260.376,"close":260.532,"volume":1.9278000593185425},{"timestamp":1742404560000,"open":260.524,"high":260.695,"low":260.493,"close":260.617,"volume":0.9003000259399414},{"timestamp":1742404620000,"open":260.609,"high":260.678,"low":260.546,"close":260.632,"volume":1.138800024986267},{"timestamp":1742404680000,"open":260.663,"high":260.663,"low":260.5,"close":260.508,"volume":0.9128000140190125},{"timestamp":1742404740000,"open":260.506,"high":260.663,"low":260.506,"close":260.585,"volume":0.8144000172615051},{"timestamp":1742404800000,"open":260.601,"high":260.686,"low":260.51,"close":260.626,"volume":1.0570000410079956},{"timestamp":1742404860000,"open":260.657,"high":260.734,"low":260.594,"close":260.617,"volume":0.7199000120162964},{"timestamp":1742404920000,"open":260.602,"high":260.609,"low":260.423,"close":260.508,"volume":0.8745999932289124},{"timestamp":1742404980000,"open":260.493,"high":260.648,"low":260.484,"close":260.602,"volume":0.7979000210762024},{"timestamp":1742405040000,"open":260.633,"high":260.756,"low":260.563,"close":260.732,"volume":1.1568000316619873},{"timestamp":1742405100000,"open":260.708,"high":260.817,"low":260.639,"close":260.694,"volume":0.8411999940872192},{"timestamp":1742405160000,"open":260.678,"high":260.833,"low":260.639,"close":260.785,"volume":1.1486999988555908},{"timestamp":1742405220000,"open":260.802,"high":260.817,"low":260.746,"close":260.786,"volume":0.5759999752044678},{"timestamp":1742405280000,"open":260.794,"high":260.84,"low":260.637,"close":260.7,"volume":0.6620000004768372},{"timestamp":1742405340000,"open":260.599,"high":260.7,"low":260.568,"close":260.676,"volume":0.9599999785423279},{"timestamp":1742405400000,"open":260.677,"high":260.769,"low":260.63,"close":260.692,"volume":0.7979999780654907},{"timestamp":1742405460000,"open":260.723,"high":260.723,"low":260.591,"close":260.63,"volume":0.6744999885559082},{"timestamp":1742405520000,"open":260.599,"high":260.646,"low":260.552,"close":260.6,"volume":0.6766999959945679},{"timestamp":1742405580000,"open":260.576,"high":260.662,"low":260.521,"close":260.552,"volume":0.373199999332428},{"timestamp":1742405640000,"open":260.584,"high":260.584,"low":260.475,"close":260.514,"volume":0.258899986743927},{"timestamp":1742405700000,"open":260.506,"high":260.576,"low":260.444,"close":260.475,"volume":0.7390000224113464},{"timestamp":1742405760000,"open":260.468,"high":260.506,"low":260.413,"close":260.444,"volume":0.23559999465942383},{"timestamp":1742405820000,"open":260.428,"high":260.527,"low":260.343,"close":260.489,"volume":0.8747000098228455},{"timestamp":1742405880000,"open":260.481,"high":260.52,"low":260.31,"close":260.372,"volume":0.9740999937057495},{"timestamp":1742405940000,"open":260.309,"high":260.458,"low":260.309,"close":260.371,"volume":0.6517000198364258},{"timestamp":1742406000000,"open":260.41,"high":260.419,"low":260.31,"close":260.403,"volume":0.6650999784469604},{"timestamp":1742406060000,"open":260.395,"high":260.442,"low":260.371,"close":260.402,"volume":0.47999998927116394},{"timestamp":1742406120000,"open":260.418,"high":260.434,"low":260.318,"close":260.378,"volume":0.9682000279426575},{"timestamp":1742406180000,"open":260.394,"high":260.408,"low":260.291,"close":260.337,"volume":0.5925999879837036},{"timestamp":1742406240000,"open":260.336,"high":260.351,"low":260.174,"close":260.259,"volume":0.8274000287055969},{"timestamp":1742406300000,"open":260.22,"high":260.298,"low":260.18,"close":260.289,"volume":0.7354999780654907},{"timestamp":1742406360000,"open":260.287,"high":260.287,"low":260.117,"close":260.14,"volume":0.7146999835968018},{"timestamp":1742406420000,"open":260.11,"high":260.116,"low":260.038,"close":260.085,"volume":0.7282000184059143},{"timestamp":1742406480000,"open":260.093,"high":260.186,"low":260.031,"close":260.062,"volume":0.8400999903678894},{"timestamp":1742406540000,"open":260.037,"high":260.124,"low":260.015,"close":260.096,"volume":0.6054999828338623},{"timestamp":1742406600000,"open":260.098,"high":260.194,"low":260.045,"close":260.117,"volume":0.8704000115394592},{"timestamp":1742406660000,"open":260.085,"high":260.172,"low":260.071,"close":260.156,"volume":0.6295999884605408},{"timestamp":1742406720000,"open":260.164,"high":260.217,"low":260.093,"close":260.155,"volume":0.7200999855995178},{"timestamp":1742406780000,"open":260.131,"high":260.131,"low":260.052,"close":260.116,"volume":1.1013000011444092},{"timestamp":1742406840000,"open":260.122,"high":260.199,"low":260.09,"close":260.177,"volume":1.059399962425232},{"timestamp":1742406900000,"open":260.162,"high":260.226,"low":260.133,"close":260.171,"volume":0.8924000263214111},{"timestamp":1742406960000,"open":260.167,"high":260.2,"low":260.086,"close":260.131,"volume":0.6955000162124634},{"timestamp":1742407020000,"open":260.193,"high":260.2,"low":260.064,"close":260.118,"volume":0.9876999855041504},{"timestamp":1742407080000,"open":260.109,"high":260.119,"low":260.009,"close":260.032,"volume":0.8483999967575073},{"timestamp":1742407140000,"open":260.023,"high":260.172,"low":259.981,"close":260.058,"volume":1.645799994468689},{"timestamp":1742407200000,"open":260.058,"high":260.978,"low":260.022,"close":260.932,"volume":3.1552999019622803},{"timestamp":1742407260000,"open":260.94,"high":261.18,"low":260.814,"close":260.939,"volume":3.667099952697754},{"timestamp":1742407320000,"open":260.939,"high":261.373,"low":260.899,"close":261.276,"volume":3.0799999237060547},{"timestamp":1742407380000,"open":261.269,"high":261.37,"low":261.151,"close":261.152,"volume":2.783799886703491},{"timestamp":1742407440000,"open":261.152,"high":261.245,"low":260.725,"close":260.88,"volume":2.7607998847961426},{"timestamp":1742407500000,"open":260.872,"high":261.099,"low":260.841,"close":261.014,"volume":3.136699914932251},{"timestamp":1742407560000,"open":261.006,"high":261.13,"low":260.73,"close":260.76,"volume":3.2953999042510986},{"timestamp":1742407620000,"open":260.769,"high":261.247,"low":260.738,"close":261.207,"volume":2.3368000984191895},{"timestamp":1742407680000,"open":261.246,"high":261.348,"low":261.154,"close":261.262,"volume":1.6272000074386597},{"timestamp":1742407740000,"open":261.271,"high":261.385,"low":261.154,"close":261.268,"volume":1.5667999982833862},{"timestamp":1742407800000,"open":261.306,"high":261.54,"low":261.283,"close":261.406,"volume":1.7785999774932861},{"timestamp":1742407860000,"open":261.367,"high":261.476,"low":261.018,"close":261.018,"volume":3.142699956893921},{"timestamp":1742407920000,"open":261.018,"high":261.135,"low":260.917,"close":261.135,"volume":1.2533999681472778},{"timestamp":1742407980000,"open":261.212,"high":261.53,"low":261.173,"close":261.274,"volume":1.1369999647140503},{"timestamp":1742408040000,"open":261.29,"high":261.383,"low":261.243,"close":261.284,"volume":2.1484999656677246},{"timestamp":1742408100000,"open":261.261,"high":261.362,"low":261.13,"close":261.223,"volume":1.8878999948501587},{"timestamp":1742408160000,"open":261.232,"high":261.455,"low":261.216,"close":261.415,"volume":1.6476000547409058},{"timestamp":1742408220000,"open":261.417,"high":261.449,"low":261.3,"close":261.402,"volume":0.9057000279426575},{"timestamp":1742408280000,"open":261.378,"high":261.536,"low":261.296,"close":261.467,"volume":1.1060999631881714},{"timestamp":1742408340000,"open":261.482,"high":261.622,"low":261.427,"close":261.458,"volume":1.6960999965667725},{"timestamp":1742408400000,"open":261.443,"high":261.536,"low":261.335,"close":261.35,"volume":1.485200047492981},{"timestamp":1742408460000,"open":261.366,"high":261.56,"low":261.342,"close":261.361,"volume":1.4800000190734863},{"timestamp":1742408520000,"open":261.33,"high":261.546,"low":261.26,"close":261.506,"volume":1.8116999864578247},{"timestamp":1742408580000,"open":261.528,"high":261.596,"low":261.425,"close":261.573,"volume":1.6886999607086182},{"timestamp":1742408640000,"open":261.581,"high":261.708,"low":261.533,"close":261.593,"volume":2.0355000495910645},{"timestamp":1742408700000,"open":261.609,"high":261.616,"low":261.299,"close":261.331,"volume":1.9464000463485718},{"timestamp":1742408760000,"open":261.307,"high":261.401,"low":261.222,"close":261.28,"volume":1.9491000175476074},{"timestamp":1742408820000,"open":261.273,"high":261.32,"low":261.125,"close":261.172,"volume":1.594499945640564},{"timestamp":1742408880000,"open":261.164,"high":261.231,"low":261.037,"close":261.061,"volume":2.1122000217437744},{"timestamp":1742408940000,"open":261.053,"high":261.219,"low":261.046,"close":261.158,"volume":1.5273000001907349},{"timestamp":1742409000000,"open":261.167,"high":261.4,"low":261.143,"close":261.246,"volume":1.9193999767303467},{"timestamp":1742409060000,"open":261.263,"high":261.504,"low":261.263,"close":261.434,"volume":2.170799970626831},{"timestamp":1742409120000,"open":261.434,"high":261.797,"low":261.434,"close":261.657,"volume":1.3625999689102173},{"timestamp":1742409180000,"open":261.696,"high":261.751,"low":261.472,"close":261.619,"volume":1.721500039100647},{"timestamp":1742409240000,"open":261.611,"high":261.797,"low":261.471,"close":261.797,"volume":1.8743000030517578},{"timestamp":1742409300000,"open":261.751,"high":261.897,"low":261.642,"close":261.689,"volume":1.4815000295639038},{"timestamp":1742409360000,"open":261.642,"high":262.146,"low":261.642,"close":262.037,"volume":4.414400100708008},{"timestamp":1742409420000,"open":262.029,"high":262.224,"low":261.984,"close":262.079,"volume":3.732599973678589},{"timestamp":1742409480000,"open":262.063,"high":262.195,"low":261.747,"close":261.879,"volume":4.9552998542785645},{"timestamp":1742409540000,"open":261.802,"high":262.004,"low":261.724,"close":261.942,"volume":4.484899997711182},{"timestamp":1742409600000,"open":261.988,"high":262.074,"low":261.721,"close":261.807,"volume":4.216000080108643},{"timestamp":1742409660000,"open":261.768,"high":262.203,"low":261.76,"close":262.086,"volume":4.085899829864502},{"timestamp":1742409720000,"open":262.117,"high":262.606,"low":262.032,"close":262.467,"volume":4.402100086212158},{"timestamp":1742409780000,"open":262.475,"high":262.545,"low":262.156,"close":262.219,"volume":2.436300039291382},{"timestamp":1742409840000,"open":262.265,"high":262.475,"low":262.179,"close":262.458,"volume":1.2027000188827515},{"timestamp":1742409900000,"open":262.475,"high":262.537,"low":262.149,"close":262.156,"volume":0.8069999814033508},{"timestamp":1742409960000,"open":262.118,"high":262.165,"low":262.026,"close":262.034,"volume":0.9284999966621399},{"timestamp":1742410020000,"open":262.033,"high":262.228,"low":261.902,"close":262.221,"volume":1.0322999954223633},{"timestamp":1742410080000,"open":262.228,"high":262.267,"low":262.081,"close":262.112,"volume":0.8084999918937683},{"timestamp":1742410140000,"open":262.143,"high":262.189,"low":261.87,"close":261.879,"volume":0.7477999925613403},{"timestamp":1742410200000,"open":261.871,"high":261.964,"low":261.84,"close":261.933,"volume":0.982200026512146},{"timestamp":1742410260000,"open":261.949,"high":261.949,"low":261.556,"close":261.696,"volume":1.431399941444397},{"timestamp":1742410320000,"open":261.719,"high":261.859,"low":261.649,"close":261.835,"volume":1.367900013923645},{"timestamp":1742410380000,"open":261.797,"high":262.051,"low":261.797,"close":262.051,"volume":1.4305000305175781},{"timestamp":1742410440000,"open":262.02,"high":262.082,"low":261.911,"close":262.043,"volume":2.535399913787842},{"timestamp":1742410500000,"open":262.051,"high":262.175,"low":261.879,"close":262.175,"volume":1.7232999801635742},{"timestamp":1742410560000,"open":262.111,"high":262.408,"low":262.111,"close":262.354,"volume":1.785599946975708},{"timestamp":1742410620000,"open":262.354,"high":262.61,"low":262.298,"close":262.543,"volume":1.1575000286102295},{"timestamp":1742410680000,"open":262.504,"high":262.558,"low":262.426,"close":262.527,"volume":1.7297999858856201},{"timestamp":1742410740000,"open":262.519,"high":262.622,"low":262.363,"close":262.537,"volume":2.208699941635132},{"timestamp":1742410800000,"open":262.506,"high":262.684,"low":262.467,"close":262.583,"volume":2.6476500034332275},{"timestamp":1742410860000,"open":262.646,"high":262.692,"low":262.459,"close":262.459,"volume":2.4967501163482666},{"timestamp":1742410920000,"open":262.482,"high":262.52,"low":262.295,"close":262.45,"volume":2.368649959564209},{"timestamp":1742410980000,"open":262.466,"high":262.543,"low":262.403,"close":262.466,"volume":2.211199998855591},{"timestamp":1742411040000,"open":262.512,"high":262.721,"low":262.45,"close":262.598,"volume":1.4457000494003296},{"timestamp":1742411100000,"open":262.652,"high":262.73,"low":262.442,"close":262.613,"volume":2.5259499549865723},{"timestamp":1742411160000,"open":262.668,"high":262.73,"low":262.542,"close":262.66,"volume":2.3262999057769775},{"timestamp":1742411220000,"open":262.629,"high":262.986,"low":262.582,"close":262.94,"volume":2.7734999656677246},{"timestamp":1742411280000,"open":262.947,"high":263.157,"low":262.846,"close":263.133,"volume":2.786799907684326},{"timestamp":1742411340000,"open":263.156,"high":263.398,"low":263.133,"close":263.219,"volume":2.2523999214172363},{"timestamp":1742411400000,"open":263.25,"high":263.623,"low":263.196,"close":263.569,"volume":1.6866999864578247},{"timestamp":1742411460000,"open":263.576,"high":263.623,"low":263.203,"close":263.211,"volume":2.5517001152038574},{"timestamp":1742411520000,"open":263.219,"high":263.235,"low":262.955,"close":263.064,"volume":2.8963000774383545},{"timestamp":1742411580000,"open":263.088,"high":263.228,"low":262.964,"close":262.988,"volume":2.8324999809265137},{"timestamp":1742411640000,"open":263.003,"high":263.12,"low":262.879,"close":263.089,"volume":2.9446001052856445},{"timestamp":1742411700000,"open":263.134,"high":263.236,"low":263.05,"close":263.198,"volume":2.258500099182129},{"timestamp":1742411760000,"open":263.236,"high":263.299,"low":263.104,"close":263.135,"volume":1.894700050354004},{"timestamp":1742411820000,"open":263.112,"high":263.205,"low":262.615,"close":262.739,"volume":3.0499000549316406},{"timestamp":1742411880000,"open":262.731,"high":262.77,"low":262.444,"close":262.592,"volume":2.7279999256134033},{"timestamp":1742411940000,"open":262.584,"high":262.607,"low":262.358,"close":262.515,"volume":1.7950999736785889},{"timestamp":1742412000000,"open":262.507,"high":262.554,"low":262.191,"close":262.223,"volume":2.3773999214172363},{"timestamp":1742412060000,"open":262.207,"high":262.222,"low":262.052,"close":262.199,"volume":2.074399948120117},{"timestamp":1742412120000,"open":262.207,"high":262.277,"low":261.754,"close":261.786,"volume":2.1064999103546143},{"timestamp":1742412180000,"open":261.809,"high":261.848,"low":261.46,"close":261.701,"volume":2.496500015258789},{"timestamp":1742412240000,"open":261.732,"high":262.19,"low":261.701,"close":262.105,"volume":2.63919997215271},{"timestamp":1742412300000,"open":262.082,"high":262.129,"low":261.811,"close":261.881,"volume":2.788100004196167},{"timestamp":1742412360000,"open":261.888,"high":261.974,"low":261.795,"close":261.903,"volume":2.0325000286102295},{"timestamp":1742412420000,"open":261.92,"high":261.92,"low":261.585,"close":261.694,"volume":2.2263998985290527},{"timestamp":1742412480000,"open":261.702,"high":261.87,"low":261.592,"close":261.623,"volume":3.2797000408172607},{"timestamp":1742412540000,"open":261.632,"high":261.655,"low":261.399,"close":261.539,"volume":3.043299913406372},{"timestamp":1742412600000,"open":261.522,"high":261.904,"low":261.496,"close":261.796,"volume":3.0413999557495117},{"timestamp":1742412660000,"open":261.827,"high":261.951,"low":261.648,"close":261.656,"volume":2.108799934387207},{"timestamp":1742412720000,"open":261.624,"high":261.873,"low":261.617,"close":261.749,"volume":2.2427000999450684},{"timestamp":1742412780000,"open":261.756,"high":262,"low":261.756,"close":261.976,"volume":2.2388999462127686},{"timestamp":1742412840000,"open":261.938,"high":262.039,"low":261.883,"close":261.969,"volume":1.75},{"timestamp":1742412900000,"open":261.977,"high":262.085,"low":261.922,"close":261.984,"volume":2.6680500507354736},{"timestamp":1742412960000,"open":261.999,"high":262.148,"low":261.891,"close":262.148,"volume":2.3671000003814697},{"timestamp":1742413020000,"open":262.124,"high":262.342,"low":262.124,"close":262.311,"volume":1.8734999895095825},{"timestamp":1742413080000,"open":262.295,"high":262.404,"low":262.248,"close":262.326,"volume":2.104300022125244},{"timestamp":1742413140000,"open":262.272,"high":262.42,"low":262.218,"close":262.295,"volume":1.9738999605178833},{"timestamp":1742413200000,"open":262.272,"high":262.381,"low":262.201,"close":262.318,"volume":2.0448999404907227},{"timestamp":1742413260000,"open":262.348,"high":262.497,"low":262.279,"close":262.441,"volume":1.5220999717712402},{"timestamp":1742413320000,"open":262.466,"high":262.566,"low":262.41,"close":262.449,"volume":1.3940999507904053},{"timestamp":1742413380000,"open":262.418,"high":262.59,"low":262.396,"close":262.567,"volume":1.5943000316619873},{"timestamp":1742413440000,"open":262.582,"high":262.655,"low":262.529,"close":262.547,"volume":1.5448999404907227},{"timestamp":1742413500000,"open":262.553,"high":262.57,"low":262.368,"close":262.383,"volume":1.5355000495910645},{"timestamp":1742413560000,"open":262.368,"high":262.392,"low":262.228,"close":262.383,"volume":1.496999979019165},{"timestamp":1742413620000,"open":262.369,"high":262.563,"low":262.345,"close":262.54,"volume":1.3078999519348145},{"timestamp":1742413680000,"open":262.539,"high":262.571,"low":262.431,"close":262.501,"volume":1.434499979019165},{"timestamp":1742413740000,"open":262.493,"high":262.571,"low":262.415,"close":262.477,"volume":1.0152000188827515},{"timestamp":1742413800000,"open":262.407,"high":262.43,"low":262.279,"close":262.342,"volume":2.521699905395508},{"timestamp":1742413860000,"open":262.404,"high":262.528,"low":262.294,"close":262.489,"volume":2.357599973678589},{"timestamp":1742413920000,"open":262.466,"high":262.583,"low":262.396,"close":262.544,"volume":0.8320000171661377},{"timestamp":1742413980000,"open":262.535,"high":262.715,"low":262.513,"close":262.589,"volume":1.3351000547409058},{"timestamp":1742414040000,"open":262.582,"high":262.647,"low":262.538,"close":262.561,"volume":1.082900047302246},{"timestamp":1742414100000,"open":262.593,"high":262.671,"low":262.508,"close":262.571,"volume":1.3539999723434448},{"timestamp":1742414160000,"open":262.555,"high":262.749,"low":262.415,"close":262.701,"volume":1.4843000173568726},{"timestamp":1742414220000,"open":262.694,"high":262.725,"low":262.491,"close":262.562,"volume":0.9983000159263611},{"timestamp":1742414280000,"open":262.578,"high":262.616,"low":262.499,"close":262.569,"volume":0.9132999777793884},{"timestamp":1742414340000,"open":262.577,"high":262.631,"low":262.483,"close":262.545,"volume":1.6868000030517578},{"timestamp":1742414400000,"open":262.529,"high":262.529,"low":262.26,"close":262.422,"volume":0.6830999851226807},{"timestamp":1742414460000,"open":262.391,"high":262.409,"low":262.223,"close":262.223,"volume":0.7422999739646912},{"timestamp":1742414520000,"open":262.23,"high":262.293,"low":262.067,"close":262.106,"volume":0.7166000008583069},{"timestamp":1742414580000,"open":262.13,"high":262.199,"low":262.115,"close":262.152,"volume":0.6880999803543091},{"timestamp":1742414640000,"open":262.115,"high":262.161,"low":262.029,"close":262.062,"volume":0.6567000150680542},{"timestamp":1742414700000,"open":262.039,"high":262.039,"low":261.827,"close":261.851,"volume":0.800000011920929},{"timestamp":1742414760000,"open":261.827,"high":261.897,"low":261.795,"close":261.897,"volume":0.9304999709129333},{"timestamp":1742414820000,"open":261.882,"high":262.029,"low":261.874,"close":262.013,"volume":0.6904000043869019},{"timestamp":1742414880000,"open":261.998,"high":262.021,"low":261.928,"close":261.944,"volume":0.871399998664856},{"timestamp":1742414940000,"open":261.936,"high":262.076,"low":261.921,"close":262.076,"volume":0.33480000495910645},{"timestamp":1742415000000,"open":262.177,"high":262.324,"low":262.161,"close":262.317,"volume":0.4431000053882599},{"timestamp":1742415060000,"open":262.348,"high":262.526,"low":262.323,"close":262.48,"volume":0.40700000524520874},{"timestamp":1742415120000,"open":262.542,"high":262.566,"low":262.487,"close":262.496,"volume":0.6782000064849854},{"timestamp":1742415180000,"open":262.511,"high":262.604,"low":262.502,"close":262.519,"volume":0.23469999432563782},{"timestamp":1742415240000,"open":262.496,"high":262.581,"low":262.48,"close":262.488,"volume":0.906000018119812},{"timestamp":1742415300000,"open":262.527,"high":262.534,"low":262.488,"close":262.488,"volume":0.4909000098705292},{"timestamp":1742415360000,"open":262.472,"high":262.527,"low":262.472,"close":262.527,"volume":0.258899986743927},{"timestamp":1742415420000,"open":262.519,"high":262.572,"low":262.519,"close":262.557,"volume":0.40869998931884766},{"timestamp":1742415480000,"open":262.55,"high":262.567,"low":262.458,"close":262.481,"volume":0.35760000348091125},{"timestamp":1742415540000,"open":262.485,"high":262.494,"low":262.391,"close":262.408,"volume":0.27799999713897705},{"timestamp":1742415600000,"open":262.416,"high":262.535,"low":262.416,"close":262.519,"volume":0.1565999984741211},{"timestamp":1742415660000,"open":262.542,"high":262.574,"low":262.465,"close":262.465,"volume":0.12690000236034393},{"timestamp":1742415720000,"open":262.496,"high":262.535,"low":262.457,"close":262.465,"volume":0.2079000025987625},{"timestamp":1742415780000,"open":262.457,"high":262.668,"low":262.41,"close":262.644,"volume":0.49050000309944153},{"timestamp":1742415840000,"open":262.69,"high":262.738,"low":262.629,"close":262.668,"volume":0.323199987411499},{"timestamp":1742415900000,"open":262.629,"high":262.652,"low":262.613,"close":262.652,"volume":0.3837999999523163},{"timestamp":1742415960000,"open":262.659,"high":262.667,"low":262.613,"close":262.65,"volume":0.3434000015258789},{"timestamp":1742416020000,"open":262.627,"high":262.627,"low":262.58,"close":262.589,"volume":0.1817999929189682},{"timestamp":1742416080000,"open":262.573,"high":262.611,"low":262.573,"close":262.603,"volume":0.323199987411499},{"timestamp":1742416140000,"open":262.595,"high":262.643,"low":262.527,"close":262.605,"volume":0.6868000030517578},{"timestamp":1742416200000,"open":262.597,"high":262.604,"low":262.464,"close":262.503,"volume":0.42419999837875366},{"timestamp":1742416260000,"open":262.511,"high":262.527,"low":262.463,"close":262.488,"volume":0.42419999837875366},{"timestamp":1742416320000,"open":262.48,"high":262.487,"low":262.285,"close":262.386,"volume":0.6665999889373779},{"timestamp":1742416380000,"open":262.425,"high":262.487,"low":262.417,"close":262.456,"volume":0.4848000109195709},{"timestamp":1742416440000,"open":262.448,"high":262.479,"low":262.356,"close":262.386,"volume":0.6262000203132629},{"timestamp":1742416500000,"open":262.395,"high":262.504,"low":262.395,"close":262.496,"volume":0.3434000015258789},{"timestamp":1742416560000,"open":262.52,"high":262.558,"low":262.457,"close":262.473,"volume":0.5655999779701233},{"timestamp":1742416620000,"open":262.496,"high":262.496,"low":262.465,"close":262.489,"volume":0.5857999920845032},{"timestamp":1742416680000,"open":262.473,"high":262.504,"low":262.418,"close":262.442,"volume":0.8133999705314636},{"timestamp":1742416740000,"open":262.434,"high":262.473,"low":262.419,"close":262.465,"volume":0.30300000309944153},{"timestamp":1742416800000,"open":262.457,"high":262.527,"low":262.457,"close":262.504,"volume":0.26260000467300415},{"timestamp":1742416860000,"open":262.51,"high":262.51,"low":262.442,"close":262.465,"volume":0.20200000703334808},{"timestamp":1742416920000,"open":262.449,"high":262.504,"low":262.449,"close":262.504,"volume":0.24240000545978546},{"timestamp":1742416980000,"open":262.504,"high":262.504,"low":262.418,"close":262.434,"volume":0.40400001406669617},{"timestamp":1742417040000,"open":262.418,"high":262.504,"low":262.418,"close":262.479,"volume":0.3837999999523163},{"timestamp":1742417100000,"open":262.465,"high":262.532,"low":262.454,"close":262.454,"volume":0.5857999920845032},{"timestamp":1742417160000,"open":262.462,"high":262.533,"low":262.456,"close":262.533,"volume":0.4848000109195709},{"timestamp":1742417220000,"open":262.525,"high":262.727,"low":262.486,"close":262.719,"volume":0.3635999858379364},{"timestamp":1742417280000,"open":262.711,"high":262.711,"low":262.657,"close":262.701,"volume":0.323199987411499},{"timestamp":1742417340000,"open":262.703,"high":262.703,"low":262.63,"close":262.662,"volume":0.6262000203132629},{"timestamp":1742417400000,"open":262.654,"high":262.676,"low":262.599,"close":262.645,"volume":0.646399974822998},{"timestamp":1742417460000,"open":262.668,"high":262.707,"low":262.66,"close":262.67,"volume":0.46459999680519104},{"timestamp":1742417520000,"open":262.679,"high":262.702,"low":262.624,"close":262.624,"volume":0.3635999858379364},{"timestamp":1742417580000,"open":262.632,"high":262.64,"low":262.561,"close":262.578,"volume":0.6665999889373779},{"timestamp":1742417640000,"open":262.548,"high":262.594,"low":262.485,"close":262.579,"volume":0.6922000050544739},{"timestamp":1742417700000,"open":262.572,"high":262.609,"low":262.533,"close":262.586,"volume":0.6815000176429749},{"timestamp":1742417760000,"open":262.61,"high":262.657,"low":262.579,"close":262.626,"volume":0.7878000140190125},{"timestamp":1742417820000,"open":262.61,"high":262.625,"low":262.478,"close":262.548,"volume":0.4296000003814697},{"timestamp":1742417880000,"open":262.556,"high":262.556,"low":262.478,"close":262.51,"volume":0.7421000003814697},{"timestamp":1742417940000,"open":262.508,"high":262.559,"low":262.454,"close":262.559,"volume":0.12120000272989273},{"timestamp":1742421720000,"open":262.729,"high":262.768,"low":262.729,"close":262.768,"volume":0.020250000059604645},{"timestamp":1742421780000,"open":262.77,"high":262.808,"low":262.692,"close":262.772,"volume":0.052650000900030136},{"timestamp":1742421840000,"open":262.773,"high":262.824,"low":262.666,"close":262.824,"volume":0.2117999941110611},{"timestamp":1742421900000,"open":262.785,"high":262.788,"low":262.672,"close":262.763,"volume":0.15109999477863312},{"timestamp":1742421960000,"open":262.755,"high":262.875,"low":262.724,"close":262.861,"volume":0.9042999744415283},{"timestamp":1742422020000,"open":262.864,"high":262.888,"low":262.802,"close":262.867,"volume":0.646399974822998},{"timestamp":1742422080000,"open":262.89,"high":262.937,"low":262.851,"close":262.937,"volume":0.4514999985694885},{"timestamp":1742422140000,"open":262.945,"high":262.977,"low":262.852,"close":262.891,"volume":0.44760000705718994},{"timestamp":1742422200000,"open":262.891,"high":262.891,"low":262.851,"close":262.852,"volume":0.3749000132083893},{"timestamp":1742422260000,"open":262.852,"high":262.852,"low":262.851,"close":262.851,"volume":0.11339999735355377},{"timestamp":1742422320000,"open":262.852,"high":262.869,"low":262.815,"close":262.861,"volume":0.19419999420642853},{"timestamp":1742422380000,"open":262.877,"high":262.892,"low":262.819,"close":262.849,"volume":0.21979999542236328},{"timestamp":1742422440000,"open":262.825,"high":262.849,"low":262.756,"close":262.847,"volume":0.19949999451637268},{"timestamp":1742422500000,"open":262.848,"high":262.965,"low":262.841,"close":262.887,"volume":0.3116999864578247},{"timestamp":1742422560000,"open":262.887,"high":262.925,"low":262.847,"close":262.847,"volume":0.2671000063419342},{"timestamp":1742422620000,"open":262.886,"high":262.886,"low":262.823,"close":262.846,"volume":0.2752000093460083},{"timestamp":1742422680000,"open":262.885,"high":262.885,"low":262.846,"close":262.885,"volume":0.20520000159740448},{"timestamp":1742422740000,"open":262.924,"high":262.924,"low":262.823,"close":262.886,"volume":0.4302000105381012},{"timestamp":1742422800000,"open":262.887,"high":262.887,"low":262.878,"close":262.887,"volume":0.08640000224113464},{"timestamp":1742422860000,"open":262.887,"high":262.887,"low":262.848,"close":262.848,"volume":0.09179999679327011},{"timestamp":1742422920000,"open":262.848,"high":262.887,"low":262.847,"close":262.848,"volume":0.10930000245571136},{"timestamp":1742422980000,"open":262.809,"high":262.848,"low":262.809,"close":262.848,"volume":0.10119999945163727},{"timestamp":1742423040000,"open":262.809,"high":262.887,"low":262.809,"close":262.887,"volume":0.10379999876022339},{"timestamp":1742423100000,"open":262.887,"high":262.95,"low":262.887,"close":262.926,"volume":0.057999998331069946},{"timestamp":1742423160000,"open":262.926,"high":263.004,"low":262.926,"close":262.964,"volume":0.03779999911785126},{"timestamp":1742423220000,"open":262.995,"high":263.043,"low":262.965,"close":263.043,"volume":0.09709999710321426},{"timestamp":1742423280000,"open":263.043,"high":263.198,"low":262.973,"close":262.981,"volume":0.23029999434947968},{"timestamp":1742423340000,"open":262.981,"high":262.995,"low":262.931,"close":262.994,"volume":0.13339999318122864},{"timestamp":1742423400000,"open":262.994,"high":262.994,"low":262.777,"close":262.807,"volume":0.15629999339580536},{"timestamp":1742423460000,"open":262.846,"high":262.885,"low":262.823,"close":262.885,"volume":0.07150000333786011},{"timestamp":1742423520000,"open":262.847,"high":262.885,"low":262.847,"close":262.885,"volume":0.10930000245571136},{"timestamp":1742423580000,"open":262.924,"high":262.926,"low":262.924,"close":262.926,"volume":0.027000000700354576},{"timestamp":1742423640000,"open":262.923,"high":262.923,"low":262.923,"close":262.923,"volume":0.005400000140070915},{"timestamp":1742423700000,"open":262.926,"high":262.926,"low":262.918,"close":262.926,"volume":0.03099999949336052},{"timestamp":1742423760000,"open":262.933,"high":263.042,"low":262.926,"close":263.042,"volume":0.4113999903202057},{"timestamp":1742423820000,"open":263.05,"high":263.057,"low":262.998,"close":263.04,"volume":0.5011000037193298},{"timestamp":1742423880000,"open":263.047,"high":263.047,"low":262.966,"close":262.966,"volume":0.1615999937057495},{"timestamp":1742423940000,"open":262.965,"high":263.011,"low":262.957,"close":262.965,"volume":0.22220000624656677},{"timestamp":1742424000000,"open":262.962,"high":262.995,"low":262.955,"close":262.956,"volume":0.20200000703334808},{"timestamp":1742424060000,"open":262.964,"high":262.964,"low":262.948,"close":262.964,"volume":0.1817999929189682},{"timestamp":1742424120000,"open":262.947,"high":262.947,"low":262.886,"close":262.917,"volume":0.20200000703334808},{"timestamp":1742424240000,"open":262.919,"high":262.919,"low":262.833,"close":262.833,"volume":0.10100000351667404},{"timestamp":1742424300000,"open":262.81,"high":262.88,"low":262.802,"close":262.841,"volume":0.1615999937057495},{"timestamp":1742424360000,"open":262.818,"high":262.849,"low":262.802,"close":262.81,"volume":0.1817999929189682},{"timestamp":1742424420000,"open":262.794,"high":262.818,"low":262.793,"close":262.794,"volume":0.14139999449253082},{"timestamp":1742424480000,"open":262.801,"high":262.81,"low":262.801,"close":262.802,"volume":0.060600001364946365},{"timestamp":1742424540000,"open":262.81,"high":262.849,"low":262.81,"close":262.849,"volume":0.1615999937057495},{"timestamp":1742424600000,"open":262.832,"high":262.887,"low":262.825,"close":262.84,"volume":0.26260000467300415},{"timestamp":1742424660000,"open":262.88,"high":262.893,"low":262.856,"close":262.87,"volume":0.24650000035762787},{"timestamp":1742424720000,"open":262.872,"high":262.911,"low":262.871,"close":262.911,"volume":0.30300000309944153},{"timestamp":1742424780000,"open":262.895,"high":262.926,"low":262.894,"close":262.911,"volume":0.3837999999523163},{"timestamp":1742424840000,"open":262.908,"high":262.942,"low":262.908,"close":262.94,"volume":0.08079999685287476},{"timestamp":1742424900000,"open":262.972,"high":262.973,"low":262.942,"close":262.948,"volume":0.10100000351667404},{"timestamp":1742424960000,"open":262.941,"high":262.948,"low":262.916,"close":262.941,"volume":0.12120000272989273},{"timestamp":1742425020000,"open":262.925,"high":262.988,"low":262.909,"close":262.973,"volume":0.36899998784065247},{"timestamp":1742425080000,"open":262.943,"high":262.952,"low":262.893,"close":262.893,"volume":0.07020000368356705},{"timestamp":1742425140000,"open":262.885,"high":262.885,"low":262.847,"close":262.847,"volume":0.03240000084042549},{"timestamp":1742425200000,"open":262.847,"high":262.847,"low":262.711,"close":262.766,"volume":0.1404000073671341},{"timestamp":1742425260000,"open":262.765,"high":262.789,"low":262.738,"close":262.759,"volume":0.07289999723434448},{"timestamp":1742425320000,"open":262.751,"high":262.767,"low":262.714,"close":262.714,"volume":0.06210000067949295},{"timestamp":1742425380000,"open":262.721,"high":262.737,"low":262.714,"close":262.714,"volume":0.02969999983906746},{"timestamp":1742425440000,"open":262.729,"high":262.729,"low":262.636,"close":262.675,"volume":0.045899998396635056},{"timestamp":1742425500000,"open":262.644,"high":262.679,"low":262.617,"close":262.617,"volume":0.10530000180006027},{"timestamp":1742425560000,"open":262.601,"high":262.679,"low":262.601,"close":262.679,"volume":0.12960000336170197},{"timestamp":1742425620000,"open":262.702,"high":262.702,"low":262.661,"close":262.669,"volume":0.03779999911785126},{"timestamp":1742425680000,"open":262.67,"high":262.679,"low":262.669,"close":262.67,"volume":0.024299999698996544},{"timestamp":1742425740000,"open":262.64,"high":262.671,"low":262.632,"close":262.671,"volume":0.02969999983906746},{"timestamp":1742425800000,"open":262.679,"high":262.719,"low":262.679,"close":262.719,"volume":0.11720000207424164},{"timestamp":1742425860000,"open":262.75,"high":262.758,"low":262.703,"close":262.719,"volume":0.28279998898506165},{"timestamp":1742425920000,"open":262.711,"high":262.718,"low":262.703,"close":262.718,"volume":0.08079999685287476},{"timestamp":1742425980000,"open":262.703,"high":262.719,"low":262.703,"close":262.719,"volume":0.060600001364946365},{"timestamp":1742426040000,"open":262.727,"high":262.727,"low":262.68,"close":262.719,"volume":0.22220000624656677},{"timestamp":1742426100000,"open":262.726,"high":262.727,"low":262.719,"close":262.727,"volume":0.3635999858379364},{"timestamp":1742426160000,"open":262.704,"high":262.727,"low":262.703,"close":262.703,"volume":0.10100000351667404},{"timestamp":1742426220000,"open":262.672,"high":262.75,"low":262.672,"close":262.75,"volume":0.12120000272989273},{"timestamp":1742426280000,"open":262.742,"high":262.812,"low":262.742,"close":262.812,"volume":0.24240000545978546},{"timestamp":1742426340000,"open":262.82,"high":262.913,"low":262.82,"close":262.913,"volume":0.26260000467300415},{"timestamp":1742426400000,"open":262.928,"high":262.929,"low":262.867,"close":262.914,"volume":0.2329999953508377},{"timestamp":1742426460000,"open":262.914,"high":262.914,"low":262.859,"close":262.859,"volume":0.10100000351667404},{"timestamp":1742426520000,"open":262.875,"high":262.914,"low":262.859,"close":262.907,"volume":0.27070000767707825},{"timestamp":1742426580000,"open":262.914,"high":262.953,"low":262.852,"close":262.953,"volume":0.40400001406669617},{"timestamp":1742426640000,"open":262.954,"high":262.992,"low":262.938,"close":262.992,"volume":0.20200000703334808},{"timestamp":1742426700000,"open":263.008,"high":263.016,"low":262.992,"close":262.992,"volume":0.12120000272989273},{"timestamp":1742426760000,"open":263.054,"high":263.102,"low":263.046,"close":263.055,"volume":0.26260000467300415},{"timestamp":1742426820000,"open":263.024,"high":263.047,"low":263.016,"close":263.046,"volume":0.12120000272989273},{"timestamp":1742426880000,"open":263.032,"high":263.055,"low":263.031,"close":263.047,"volume":0.22630000114440918},{"timestamp":1742426940000,"open":263.055,"high":263.085,"low":263.055,"close":263.062,"volume":0.12120000272989273},{"timestamp":1742427000000,"open":263.077,"high":263.094,"low":263.055,"close":263.055,"volume":0.28279998898506165},{"timestamp":1742427060000,"open":263.062,"high":263.109,"low":263.046,"close":263.055,"volume":0.26260000467300415},{"timestamp":1742427120000,"open":263.078,"high":263.078,"low":263.046,"close":263.046,"volume":0.3273000121116638},{"timestamp":1742427180000,"open":262.985,"high":263.109,"low":262.985,"close":263.108,"volume":0.24240000545978546},{"timestamp":1742427240000,"open":263.117,"high":263.117,"low":263.008,"close":263.078,"volume":0.44440001249313354},{"timestamp":1742427300000,"open":263.078,"high":263.078,"low":263.078,"close":263.078,"volume":0.04039999842643738},{"timestamp":1742427360000,"open":263.078,"high":263.078,"low":262.993,"close":263.016,"volume":0.38920000195503235},{"timestamp":1742427420000,"open":263.031,"high":263.078,"low":263.023,"close":263.046,"volume":0.30300000309944153},{"timestamp":1742427480000,"open":263.023,"high":263.086,"low":263.016,"close":263.086,"volume":0.3677000105381012},{"timestamp":1742427540000,"open":263.079,"high":263.118,"low":263.071,"close":263.11,"volume":0.2101999968290329},{"timestamp":1742427600000,"open":263.118,"high":263.118,"low":263.048,"close":263.094,"volume":0.27489998936653137},{"timestamp":1742427660000,"open":263.11,"high":263.172,"low":263.11,"close":263.164,"volume":0.26260000467300415},{"timestamp":1742427720000,"open":263.163,"high":263.194,"low":263.154,"close":263.171,"volume":0.30300000309944153},{"timestamp":1742427780000,"open":263.14,"high":263.186,"low":263.14,"close":263.171,"volume":0.1615999937057495},{"timestamp":1742427840000,"open":263.186,"high":263.202,"low":263.148,"close":263.171,"volume":0.22220000624656677},{"timestamp":1742427900000,"open":263.163,"high":263.194,"low":263.148,"close":263.194,"volume":0.30300000309944153},{"timestamp":1742427960000,"open":263.209,"high":263.209,"low":263.147,"close":263.17,"volume":0.49300000071525574},{"timestamp":1742428020000,"open":263.162,"high":263.186,"low":263.139,"close":263.186,"volume":0.40400001406669617},{"timestamp":1742428080000,"open":263.171,"high":263.249,"low":263.171,"close":263.249,"volume":0.323199987411499},{"timestamp":1742428140000,"open":263.249,"high":263.264,"low":263.241,"close":263.255,"volume":0.20200000703334808},{"timestamp":1742428200000,"open":263.253,"high":263.253,"low":263.199,"close":263.206,"volume":0.12120000272989273},{"timestamp":1742428260000,"open":263.199,"high":263.212,"low":263.135,"close":263.212,"volume":0.6060000061988831},{"timestamp":1742428320000,"open":263.211,"high":263.319,"low":263.211,"close":263.28,"volume":0.3434000015258789},{"timestamp":1742428380000,"open":263.296,"high":263.296,"low":263.239,"close":263.239,"volume":0.3474999964237213},{"timestamp":1742428440000,"open":263.238,"high":263.292,"low":263.214,"close":263.253,"volume":0.36899998784065247},{"timestamp":1742428500000,"open":263.251,"high":263.275,"low":263.22,"close":263.267,"volume":0.323199987411499},{"timestamp":1742428560000,"open":263.281,"high":263.311,"low":263.234,"close":263.311,"volume":0.20200000703334808},{"timestamp":1742428620000,"open":263.305,"high":263.401,"low":263.305,"close":263.393,"volume":0.323199987411499},{"timestamp":1742428680000,"open":263.385,"high":263.404,"low":263.341,"close":263.365,"volume":0.38920000195503235},{"timestamp":1742428740000,"open":263.356,"high":263.366,"low":263.356,"close":263.359,"volume":0.10100000351667404}]