[{"timestamp":1742391000000,"open":277.437,"high":278.176,"low":277.437,"close":278.176,"volume":0.9599999785423279},{"timestamp":1742391120000,"open":278.357,"high":278.357,"low":278.357,"close":278.357,"volume":0.11999999731779099},{"timestamp":1742391240000,"open":278.876,"high":278.937,"low":278.876,"close":278.937,"volume":0.23999999463558197},{"timestamp":1742391300000,"open":278.316,"high":278.837,"low":278.316,"close":278.686,"volume":2.369999885559082},{"timestamp":1742391360000,"open":278.837,"high":278.837,"low":278.087,"close":278.157,"volume":4.260000228881836},{"timestamp":1742391420000,"open":278.156,"high":278.286,"low":278.086,"close":278.136,"volume":2.1600000858306885},{"timestamp":1742391480000,"open":278.236,"high":278.957,"low":278.227,"close":278.457,"volume":1.559999942779541},{"timestamp":1742391540000,"open":278.326,"high":278.686,"low":278.326,"close":278.686,"volume":1.2000000476837158},{"timestamp":1742391600000,"open":278.696,"high":278.837,"low":278.636,"close":278.636,"volume":1.440000057220459},{"timestamp":1742391660000,"open":278.507,"high":278.657,"low":278.506,"close":278.597,"volume":1.0800000429153442},{"timestamp":1742391720000,"open":278.586,"high":278.687,"low":278.476,"close":278.476,"volume":1.649999976158142},{"timestamp":1742391780000,"open":278.477,"high":278.477,"low":278.326,"close":278.386,"volume":1.2000000476837158},{"timestamp":1742391840000,"open":278.327,"high":278.947,"low":278.326,"close":278.946,"volume":2.9700000286102295},{"timestamp":1742391900000,"open":278.947,"high":279.356,"low":278.947,"close":279.176,"volume":3.359999895095825},{"timestamp":1742391960000,"open":279.176,"high":279.727,"low":279.176,"close":279.676,"volume":2.4600000381469727},{"timestamp":1742392020000,"open":279.757,"high":279.917,"low":279.446,"close":279.597,"volume":3.4200000762939453},{"timestamp":1742392080000,"open":279.597,"high":279.676,"low":279.446,"close":279.447,"volume":1.440000057220459},{"timestamp":1742392140000,"open":279.876,"high":280.047,"low":279.447,"close":279.866,"volume":1.7999999523162842},{"timestamp":1742392200000,"open":279.867,"high":280.147,"low":279.866,"close":279.866,"volume":2.7300000190734863},{"timestamp":1742392260000,"open":279.697,"high":279.697,"low":279.246,"close":279.446,"volume":2.25},{"timestamp":1742392320000,"open":279.246,"high":279.707,"low":279.246,"close":279.456,"volume":1.559999942779541},{"timestamp":1742392380000,"open":279.446,"high":279.547,"low":279.446,"close":279.547,"volume":0.6000000238418579},{"timestamp":1742392440000,"open":279.447,"high":279.897,"low":279.446,"close":279.737,"volume":3.809999942779541},{"timestamp":1742392500000,"open":279.736,"high":279.836,"low":279.626,"close":279.626,"volume":1.2000000476837158},{"timestamp":1742392560000,"open":279.807,"high":279.827,"low":279.696,"close":279.696,"volume":1.9199999570846558},{"timestamp":1742392620000,"open":279.747,"high":279.747,"low":279.536,"close":279.537,"volume":1.6799999475479126},{"timestamp":1742392680000,"open":279.626,"high":279.647,"low":279.626,"close":279.626,"volume":1.7999999523162842},{"timestamp":1742392740000,"open":279.627,"high":279.656,"low":279.386,"close":279.386,"volume":1.7999999523162842},{"timestamp":1742392800000,"open":279.587,"high":279.676,"low":279.587,"close":279.597,"volume":1.5},{"timestamp":1742392860000,"open":279.587,"high":280.127,"low":279.586,"close":280.127,"volume":1.440000057220459},{"timestamp":1742392920000,"open":280.127,"high":280.146,"low":279.896,"close":279.897,"volume":2.0399999618530273},{"timestamp":1742392980000,"open":279.896,"high":280.297,"low":279.896,"close":279.997,"volume":2.2799999713897705},{"timestamp":1742393040000,"open":280.066,"high":280.066,"low":279.896,"close":279.897,"volume":0.9599999785423279},{"timestamp":1742393100000,"open":279.957,"high":280.047,"low":279.956,"close":280.047,"volume":1.0800000429153442},{"timestamp":1742393160000,"open":280.117,"high":280.726,"low":280.057,"close":280.706,"volume":2.009999990463257},{"timestamp":1742393220000,"open":280.716,"high":281.087,"low":280.706,"close":281.007,"volume":3},{"timestamp":1742393280000,"open":280.796,"high":280.806,"low":280.366,"close":280.446,"volume":3.4800000190734863},{"timestamp":1742393340000,"open":280.467,"high":280.467,"low":279.836,"close":279.837,"volume":2.8499999046325684},{"timestamp":1742393400000,"open":279.836,"high":279.887,"low":279.466,"close":279.467,"volume":3.240000009536743},{"timestamp":1742393460000,"open":279.466,"high":279.466,"low":279.226,"close":279.397,"volume":1.7100000381469727},{"timestamp":1742393520000,"open":279.576,"high":279.627,"low":279.397,"close":279.436,"volume":2.5799999237060547},{"timestamp":1742393580000,"open":279.497,"high":279.617,"low":279.346,"close":279.437,"volume":2.0399999618530273},{"timestamp":1742393640000,"open":279.496,"high":279.637,"low":279.346,"close":279.637,"volume":2.190000057220459},{"timestamp":1742393700000,"open":279.637,"high":279.637,"low":279.636,"close":279.637,"volume":0.6000000238418579},{"timestamp":1742393760000,"open":279.637,"high":279.716,"low":279.496,"close":279.496,"volume":2.609999895095825},{"timestamp":1742393820000,"open":279.496,"high":279.767,"low":279.496,"close":279.507,"volume":2.4600000381469727},{"timestamp":1742393880000,"open":279.507,"high":279.507,"low":279.196,"close":279.207,"volume":2.0999999046325684},{"timestamp":1742393940000,"open":279.207,"high":279.297,"low":279.206,"close":279.206,"volume":0.8399999737739563},{"timestamp":1742394000000,"open":279.206,"high":279.427,"low":279.206,"close":279.367,"volume":2.1600000858306885},{"timestamp":1742394060000,"open":279.366,"high":279.367,"low":278.996,"close":278.996,"volume":1.1100000143051147},{"timestamp":1742394120000,"open":279.157,"high":279.247,"low":278.576,"close":279.116,"volume":3.5999999046325684},{"timestamp":1742394180000,"open":279.167,"high":279.167,"low":278.386,"close":278.386,"volume":1.1399999856948853},{"timestamp":1742394240000,"open":279.077,"high":279.077,"low":278.387,"close":278.387,"volume":0.8100000023841858},{"timestamp":1742394300000,"open":278.386,"high":279.146,"low":278.386,"close":278.716,"volume":1.3200000524520874},{"timestamp":1742394360000,"open":278.717,"high":278.837,"low":278.446,"close":278.447,"volume":1.0800000429153442},{"timestamp":1742394420000,"open":278.446,"high":278.466,"low":278.446,"close":278.447,"volume":1.2000000476837158},{"timestamp":1742394480000,"open":278.596,"high":278.847,"low":278.446,"close":278.446,"volume":0.9599999785423279},{"timestamp":1742394540000,"open":278.827,"high":278.907,"low":278.556,"close":278.746,"volume":1.7999999523162842},{"timestamp":1742394600000,"open":278.746,"high":278.907,"low":278.637,"close":278.886,"volume":1.8899999856948853},{"timestamp":1742394660000,"open":278.887,"high":278.937,"low":278.446,"close":278.916,"volume":2.130000114440918},{"timestamp":1742394720000,"open":278.926,"high":279.147,"low":278.926,"close":278.926,"volume":2.009999990463257},{"timestamp":1742394780000,"open":278.927,"high":279.177,"low":278.926,"close":278.926,"volume":0.7200000286102295},{"timestamp":1742394840000,"open":278.927,"high":279.176,"low":278.927,"close":279.097,"volume":0.47999998927116394},{"timestamp":1742394900000,"open":279.097,"high":279.247,"low":279.097,"close":279.186,"volume":1.8899999856948853},{"timestamp":1742394960000,"open":279.176,"high":279.297,"low":279.176,"close":279.296,"volume":0.47999998927116394},{"timestamp":1742395020000,"open":279.267,"high":279.517,"low":279.266,"close":279.517,"volume":1.2000000476837158},{"timestamp":1742395080000,"open":279.416,"high":279.417,"low":278.926,"close":278.926,"volume":3.299999952316284},{"timestamp":1742395140000,"open":278.926,"high":278.927,"low":278.926,"close":278.927,"volume":0.47999998927116394},{"timestamp":1742395200000,"open":278.947,"high":278.977,"low":278.946,"close":278.966,"volume":0.9599999785423279},{"timestamp":1742395260000,"open":279.147,"high":279.386,"low":279.136,"close":279.136,"volume":2.130000114440918},{"timestamp":1742395320000,"open":279.197,"high":279.197,"low":279.056,"close":279.056,"volume":0.6600000262260437},{"timestamp":1742395380000,"open":279.057,"high":279.116,"low":278.947,"close":278.947,"volume":0.8999999761581421},{"timestamp":1742395440000,"open":279.086,"high":279.086,"low":278.746,"close":278.747,"volume":1.440000057220459},{"timestamp":1742395500000,"open":278.756,"high":278.917,"low":278.746,"close":278.896,"volume":0.9599999785423279},{"timestamp":1742395560000,"open":278.917,"high":278.917,"low":278.736,"close":278.736,"volume":1.440000057220459},{"timestamp":1742395620000,"open":278.727,"high":278.936,"low":278.727,"close":278.927,"volume":2.640000104904175},{"timestamp":1742395680000,"open":278.927,"high":278.977,"low":278.856,"close":278.977,"volume":2.4600000381469727},{"timestamp":1742395740000,"open":278.977,"high":278.997,"low":278.916,"close":278.917,"volume":0.9300000071525574},{"timestamp":1742395800000,"open":278.917,"high":278.917,"low":278.716,"close":278.717,"volume":1.3200000524520874},{"timestamp":1742395860000,"open":278.826,"high":278.826,"low":278.826,"close":278.826,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":278.807,"high":278.876,"low":278.716,"close":278.746,"volume":0.6899999976158142},{"timestamp":1742395980000,"open":278.747,"high":278.747,"low":278.686,"close":278.696,"volume":0.7200000286102295},{"timestamp":1742396040000,"open":278.696,"high":278.787,"low":278.696,"close":278.696,"volume":1.6799999475479126},{"timestamp":1742396100000,"open":278.727,"high":278.767,"low":278.697,"close":278.767,"volume":0.8399999737739563},{"timestamp":1742396160000,"open":278.776,"high":278.787,"low":278.767,"close":278.767,"volume":0.36000001430511475},{"timestamp":1742396220000,"open":278.766,"high":278.957,"low":278.766,"close":278.957,"volume":1.559999942779541},{"timestamp":1742396280000,"open":278.977,"high":279.256,"low":278.977,"close":279.086,"volume":1.6799999475479126},{"timestamp":1742396340000,"open":279.087,"high":279.116,"low":278.887,"close":278.887,"volume":2.880000114440918},{"timestamp":1742396400000,"open":278.887,"high":279.017,"low":278.836,"close":278.947,"volume":2.1600000858306885},{"timestamp":1742396460000,"open":279.037,"high":279.037,"low":278.946,"close":278.946,"volume":0.7200000286102295},{"timestamp":1742396520000,"open":278.957,"high":278.957,"low":278.926,"close":278.926,"volume":0.7200000286102295},{"timestamp":1742396580000,"open":278.936,"high":278.936,"low":278.807,"close":278.847,"volume":1.2000000476837158},{"timestamp":1742396640000,"open":278.846,"high":278.927,"low":278.846,"close":278.846,"volume":0.7200000286102295},{"timestamp":1742396700000,"open":278.846,"high":278.867,"low":278.846,"close":278.867,"volume":0.6000000238418579},{"timestamp":1742396760000,"open":278.866,"high":278.937,"low":278.866,"close":278.936,"volume":0.36000001430511475},{"timestamp":1742396820000,"open":278.947,"high":279.227,"low":278.936,"close":279.227,"volume":1.6799999475479126},{"timestamp":1742396880000,"open":279.236,"high":279.236,"low":278.996,"close":279.096,"volume":1.9199999570846558},{"timestamp":1742396940000,"open":279.096,"high":279.196,"low":279.006,"close":279.196,"volume":1.0800000429153442},{"timestamp":1742397000000,"open":279.116,"high":279.196,"low":279.116,"close":279.167,"volume":0.6000000238418579},{"timestamp":1742397060000,"open":279.156,"high":279.567,"low":279.156,"close":279.507,"volume":3.240000009536743},{"timestamp":1742397120000,"open":279.507,"high":279.507,"low":279.216,"close":279.217,"volume":2.190000057220459},{"timestamp":1742397180000,"open":279.217,"high":279.217,"low":279.216,"close":279.217,"volume":0.6000000238418579},{"timestamp":1742397240000,"open":279.216,"high":279.277,"low":279.137,"close":279.137,"volume":1.0499999523162842},{"timestamp":1742397300000,"open":279.136,"high":279.137,"low":278.887,"close":278.887,"volume":1.649999976158142},{"timestamp":1742397360000,"open":278.887,"high":278.896,"low":278.787,"close":278.836,"volume":1.3200000524520874},{"timestamp":1742397420000,"open":278.837,"high":278.837,"low":278.646,"close":278.736,"volume":1.6799999475479126},{"timestamp":1742397480000,"open":278.647,"high":278.746,"low":278.646,"close":278.647,"volume":1.2000000476837158},{"timestamp":1742397540000,"open":278.647,"high":278.647,"low":278.286,"close":278.286,"volume":3.059999942779541},{"timestamp":1742397600000,"open":278.367,"high":278.477,"low":278.286,"close":278.367,"volume":2.5199999809265137},{"timestamp":1742397660000,"open":278.366,"high":278.587,"low":278.366,"close":278.587,"volume":1.9199999570846558},{"timestamp":1742397720000,"open":278.577,"high":278.597,"low":278.576,"close":278.597,"volume":1.0800000429153442},{"timestamp":1742397780000,"open":278.596,"high":278.666,"low":278.596,"close":278.666,"volume":0.47999998927116394},{"timestamp":1742397840000,"open":278.656,"high":278.737,"low":278.637,"close":278.696,"volume":2.1600000858306885},{"timestamp":1742397900000,"open":278.696,"high":278.697,"low":278.647,"close":278.697,"volume":1.2899999618530273},{"timestamp":1742397960000,"open":278.697,"high":278.827,"low":278.696,"close":278.716,"volume":1.6799999475479126},{"timestamp":1742398020000,"open":278.757,"high":278.767,"low":278.716,"close":278.717,"volume":1.0800000429153442},{"timestamp":1742398080000,"open":278.717,"high":278.717,"low":278.296,"close":278.507,"volume":1.1399999856948853},{"timestamp":1742398140000,"open":278.556,"high":278.597,"low":278.556,"close":278.597,"volume":0.8399999737739563},{"timestamp":1742398200000,"open":278.616,"high":278.657,"low":278.336,"close":278.336,"volume":2.940000057220459},{"timestamp":1742398260000,"open":278.336,"high":278.457,"low":278.267,"close":278.396,"volume":1.0499999523162842},{"timestamp":1742398320000,"open":278.397,"high":278.637,"low":278.396,"close":278.636,"volume":1.559999942779541},{"timestamp":1742398380000,"open":278.637,"high":278.787,"low":278.637,"close":278.726,"volume":1.409999966621399},{"timestamp":1742398440000,"open":278.727,"high":278.817,"low":278.726,"close":278.726,"volume":1.559999942779541},{"timestamp":1742398500000,"open":278.796,"high":278.806,"low":278.737,"close":278.787,"volume":0.9599999785423279},{"timestamp":1742398560000,"open":278.806,"high":278.826,"low":278.776,"close":278.776,"volume":0.47999998927116394},{"timestamp":1742398620000,"open":278.786,"high":278.797,"low":278.777,"close":278.777,"volume":0.5699999928474426},{"timestamp":1742398680000,"open":278.666,"high":278.777,"low":278.616,"close":278.666,"volume":1.440000057220459},{"timestamp":1742398740000,"open":278.686,"high":278.727,"low":278.616,"close":278.687,"volume":2.369999885559082},{"timestamp":1742398800000,"open":278.707,"high":278.957,"low":278.706,"close":278.936,"volume":1.409999966621399},{"timestamp":1742398860000,"open":278.967,"high":279.117,"low":278.957,"close":279.106,"volume":1.2000000476837158},{"timestamp":1742398920000,"open":279.117,"high":279.287,"low":279.116,"close":279.277,"volume":0.8399999737739563},{"timestamp":1742398980000,"open":279.237,"high":279.256,"low":279.186,"close":279.186,"volume":0.8399999737739563},{"timestamp":1742399040000,"open":279.187,"high":279.307,"low":279.167,"close":279.307,"volume":1.6799999475479126},{"timestamp":1742399100000,"open":279.306,"high":279.306,"low":279.166,"close":279.167,"volume":1.0199999809265137},{"timestamp":1742399160000,"open":279.167,"high":279.167,"low":278.996,"close":279.016,"volume":1.409999966621399},{"timestamp":1742399220000,"open":279.016,"high":279.057,"low":278.996,"close":278.996,"volume":2.759999990463257},{"timestamp":1742399280000,"open":279.016,"high":279.066,"low":278.996,"close":279.066,"volume":1.559999942779541},{"timestamp":1742399340000,"open":279.067,"high":279.187,"low":279.066,"close":279.186,"volume":1.5299999713897705},{"timestamp":1742399400000,"open":279.196,"high":279.196,"low":279.196,"close":279.196,"volume":0.11999999731779099},{"timestamp":1742399460000,"open":279.286,"high":279.286,"low":279.236,"close":279.277,"volume":0.6000000238418579},{"timestamp":1742399520000,"open":279.276,"high":279.447,"low":279.276,"close":279.447,"volume":1.6799999475479126},{"timestamp":1742399580000,"open":279.447,"high":279.467,"low":279.447,"close":279.467,"volume":0.47999998927116394},{"timestamp":1742399640000,"open":279.497,"high":279.587,"low":279.497,"close":279.537,"volume":1.9199999570846558},{"timestamp":1742399700000,"open":279.477,"high":279.527,"low":279.476,"close":279.476,"volume":0.9300000071525574},{"timestamp":1742399760000,"open":279.486,"high":279.486,"low":279.366,"close":279.366,"volume":0.8100000023841858},{"timestamp":1742399820000,"open":279.366,"high":279.376,"low":279.236,"close":279.376,"volume":1.5},{"timestamp":1742399880000,"open":279.387,"high":279.387,"low":279.356,"close":279.356,"volume":0.44999998807907104},{"timestamp":1742399940000,"open":279.437,"high":279.437,"low":279.437,"close":279.437,"volume":0.23999999463558197},{"timestamp":1742400000000,"open":279.437,"high":279.467,"low":279.386,"close":279.387,"volume":2.190000057220459},{"timestamp":1742400060000,"open":279.366,"high":279.397,"low":279.347,"close":279.397,"volume":1.0800000429153442},{"timestamp":1742400120000,"open":279.397,"high":279.427,"low":279.397,"close":279.427,"volume":0.36000001430511475},{"timestamp":1742400180000,"open":279.427,"high":279.427,"low":279.346,"close":279.427,"volume":0.8399999737739563},{"timestamp":1742400240000,"open":279.426,"high":279.446,"low":279.346,"close":279.376,"volume":1.8899999856948853},{"timestamp":1742400300000,"open":279.417,"high":279.477,"low":279.406,"close":279.437,"volume":1.2000000476837158},{"timestamp":1742400360000,"open":279.436,"high":279.436,"low":279.376,"close":279.407,"volume":0.7200000286102295},{"timestamp":1742400420000,"open":279.406,"high":279.677,"low":279.406,"close":279.677,"volume":1.7999999523162842},{"timestamp":1742400480000,"open":279.687,"high":279.746,"low":279.687,"close":279.746,"volume":0.6000000238418579},{"timestamp":1742400540000,"open":279.716,"high":279.716,"low":279.637,"close":279.637,"volume":0.9599999785423279},{"timestamp":1742400600000,"open":279.637,"high":279.707,"low":279.626,"close":279.657,"volume":1.5},{"timestamp":1742400660000,"open":279.707,"high":279.997,"low":279.707,"close":279.967,"volume":2.130000114440918},{"timestamp":1742400720000,"open":279.947,"high":279.957,"low":279.946,"close":279.947,"volume":0.8399999737739563},{"timestamp":1742400780000,"open":279.946,"high":279.946,"low":279.856,"close":279.857,"volume":0.8100000023841858},{"timestamp":1742400840000,"open":279.786,"high":279.796,"low":279.637,"close":279.637,"volume":1.559999942779541},{"timestamp":1742400900000,"open":279.636,"high":279.766,"low":279.636,"close":279.727,"volume":1.9199999570846558},{"timestamp":1742400960000,"open":279.727,"high":279.727,"low":279.727,"close":279.727,"volume":0.11999999731779099},{"timestamp":1742401020000,"open":279.697,"high":279.697,"low":279.676,"close":279.677,"volume":0.7200000286102295},{"timestamp":1742401080000,"open":279.677,"high":279.677,"low":279.467,"close":279.477,"volume":0.8100000023841858},{"timestamp":1742401140000,"open":279.597,"high":279.637,"low":279.527,"close":279.556,"volume":0.6000000238418579},{"timestamp":1742401200000,"open":279.557,"high":279.567,"low":279.536,"close":279.537,"volume":0.9599999785423279},{"timestamp":1742401260000,"open":279.467,"high":279.467,"low":279.446,"close":279.446,"volume":0.6000000238418579},{"timestamp":1742401320000,"open":279.486,"high":279.617,"low":279.466,"close":279.617,"volume":1.0800000429153442},{"timestamp":1742401380000,"open":279.626,"high":279.917,"low":279.626,"close":279.877,"volume":1.2000000476837158},{"timestamp":1742401440000,"open":279.877,"high":279.877,"low":279.586,"close":279.586,"volume":2.009999990463257},{"timestamp":1742401500000,"open":279.636,"high":279.717,"low":279.636,"close":279.636,"volume":1.5299999713897705},{"timestamp":1742401560000,"open":279.637,"high":279.637,"low":279.497,"close":279.557,"volume":0.8700000047683716},{"timestamp":1742401680000,"open":279.556,"high":279.557,"low":279.556,"close":279.557,"volume":0.47999998927116394},{"timestamp":1742401740000,"open":279.557,"high":279.646,"low":279.556,"close":279.646,"volume":0.7200000286102295},{"timestamp":1742401800000,"open":279.656,"high":279.667,"low":279.566,"close":279.627,"volume":0.8399999737739563},{"timestamp":1742401860000,"open":279.627,"high":279.627,"low":279.427,"close":279.427,"volume":2.609999895095825},{"timestamp":1742401920000,"open":279.467,"high":279.467,"low":279.356,"close":279.426,"volume":1.2000000476837158},{"timestamp":1742401980000,"open":279.417,"high":279.417,"low":279.317,"close":279.317,"volume":1.0800000429153442},{"timestamp":1742402040000,"open":279.286,"high":279.317,"low":279.286,"close":279.316,"volume":0.9599999785423279},{"timestamp":1742402100000,"open":279.286,"high":279.437,"low":279.286,"close":279.437,"volume":1.0800000429153442},{"timestamp":1742402160000,"open":279.437,"high":279.437,"low":279.367,"close":279.416,"volume":0.36000001430511475},{"timestamp":1742402220000,"open":279.416,"high":279.416,"low":279.366,"close":279.366,"volume":0.33000001311302185},{"timestamp":1742402280000,"open":279.367,"high":279.367,"low":279.286,"close":279.286,"volume":1.3200000524520874},{"timestamp":1742402340000,"open":279.287,"high":279.287,"low":279.107,"close":279.107,"volume":2.0399999618530273},{"timestamp":1742402400000,"open":279.106,"high":279.106,"low":278.996,"close":279.047,"volume":1.559999942779541},{"timestamp":1742402460000,"open":279.066,"high":279.087,"low":279.046,"close":279.086,"volume":0.9300000071525574},{"timestamp":1742402520000,"open":279.127,"high":279.127,"low":278.997,"close":278.997,"volume":0.47999998927116394},{"timestamp":1742402580000,"open":278.996,"high":278.997,"low":278.996,"close":278.997,"volume":0.23999999463558197},{"timestamp":1742402640000,"open":279.117,"high":279.146,"low":279.047,"close":279.146,"volume":1.2000000476837158},{"timestamp":1742402700000,"open":279.146,"high":279.146,"low":279.046,"close":279.046,"volume":0.8399999737739563},{"timestamp":1742402760000,"open":279.046,"high":279.096,"low":279.006,"close":279.096,"volume":1.2899999618530273},{"timestamp":1742402820000,"open":279.106,"high":279.217,"low":279.106,"close":279.217,"volume":0.36000001430511475},{"timestamp":1742402880000,"open":279.096,"high":279.197,"low":279.096,"close":279.197,"volume":1.0800000429153442},{"timestamp":1742402940000,"open":279.207,"high":279.216,"low":279.196,"close":279.196,"volume":0.7200000286102295},{"timestamp":1742403000000,"open":279.237,"high":279.237,"low":279.196,"close":279.196,"volume":0.7200000286102295},{"timestamp":1742403060000,"open":279.176,"high":279.176,"low":279.007,"close":279.047,"volume":1.649999976158142},{"timestamp":1742403120000,"open":279.086,"high":279.116,"low":279.007,"close":279.096,"volume":0.7200000286102295},{"timestamp":1742403180000,"open":279.107,"high":279.387,"low":279.106,"close":279.387,"volume":0.8399999737739563},{"timestamp":1742403240000,"open":279.297,"high":279.416,"low":279.297,"close":279.377,"volume":1.5299999713897705},{"timestamp":1742403300000,"open":279.327,"high":279.356,"low":279.326,"close":279.326,"volume":0.9599999785423279},{"timestamp":1742403360000,"open":279.337,"high":279.337,"low":279.176,"close":279.177,"volume":1.6200000047683716},{"timestamp":1742403420000,"open":279.167,"high":279.167,"low":279.006,"close":279.037,"volume":3.180000066757202},{"timestamp":1742403480000,"open":279.017,"high":279.037,"low":278.906,"close":279.037,"volume":1.2899999618530273},{"timestamp":1742403540000,"open":279.106,"high":279.197,"low":279.057,"close":279.197,"volume":1.6799999475479126},{"timestamp":1742403600000,"open":279.197,"high":279.327,"low":279.196,"close":279.327,"volume":0.47999998927116394},{"timestamp":1742403720000,"open":279.327,"high":279.327,"low":278.836,"close":278.836,"volume":3.180000066757202},{"timestamp":1742403780000,"open":278.837,"high":278.837,"low":278.697,"close":278.697,"volume":0.6899999976158142},{"timestamp":1742403840000,"open":278.697,"high":278.697,"low":278.666,"close":278.666,"volume":0.36000001430511475},{"timestamp":1742403900000,"open":278.727,"high":278.767,"low":278.526,"close":278.537,"volume":2.009999990463257},{"timestamp":1742403960000,"open":278.537,"high":278.537,"low":278.296,"close":278.367,"volume":1.7699999809265137},{"timestamp":1742404020000,"open":278.367,"high":278.446,"low":278.296,"close":278.296,"volume":1.6799999475479126},{"timestamp":1742404080000,"open":278.296,"high":278.346,"low":278.296,"close":278.346,"volume":1.559999942779541},{"timestamp":1742404140000,"open":278.346,"high":278.407,"low":278.296,"close":278.376,"volume":0.6899999976158142},{"timestamp":1742404200000,"open":278.386,"high":278.487,"low":278.326,"close":278.326,"volume":1.3200000524520874},{"timestamp":1742404260000,"open":278.397,"high":278.397,"low":278.327,"close":278.366,"volume":0.9599999785423279},{"timestamp":1742404320000,"open":278.367,"high":278.417,"low":278.126,"close":278.126,"volume":1.7400000095367432},{"timestamp":1742404380000,"open":278.127,"high":278.127,"low":278.126,"close":278.127,"volume":0.6000000238418579},{"timestamp":1742404440000,"open":278.126,"high":278.126,"low":277.896,"close":277.897,"volume":3.390000104904175},{"timestamp":1742404500000,"open":277.896,"high":277.947,"low":277.766,"close":277.947,"volume":1.9199999570846558},{"timestamp":1742404560000,"open":277.946,"high":277.946,"low":277.766,"close":277.767,"volume":1.0499999523162842},{"timestamp":1742404620000,"open":277.767,"high":277.936,"low":277.767,"close":277.846,"volume":1.440000057220459},{"timestamp":1742404680000,"open":277.807,"high":277.966,"low":277.806,"close":277.926,"volume":1.2000000476837158},{"timestamp":1742404740000,"open":277.867,"high":278.106,"low":277.866,"close":278.106,"volume":1.6799999475479126},{"timestamp":1742404800000,"open":278.106,"high":278.106,"low":277.986,"close":277.987,"volume":0.6899999976158142},{"timestamp":1742404860000,"open":278.056,"high":278.056,"low":278.006,"close":278.016,"volume":0.5699999928474426},{"timestamp":1742404920000,"open":278.016,"high":278.096,"low":278.006,"close":278.006,"volume":2.4000000953674316},{"timestamp":1742404980000,"open":277.997,"high":277.997,"low":277.816,"close":277.866,"volume":1.9800000190734863},{"timestamp":1742405040000,"open":277.867,"high":277.927,"low":277.836,"close":277.927,"volume":0.6899999976158142},{"timestamp":1742405100000,"open":277.847,"high":277.937,"low":277.827,"close":277.827,"volume":1.0800000429153442},{"timestamp":1742405160000,"open":277.766,"high":277.817,"low":277.676,"close":277.816,"volume":1.9199999570846558},{"timestamp":1742405220000,"open":277.826,"high":277.826,"low":277.696,"close":277.826,"volume":0.9599999785423279},{"timestamp":1742405340000,"open":277.836,"high":277.837,"low":277.836,"close":277.837,"volume":0.23999999463558197},{"timestamp":1742405400000,"open":277.836,"high":277.836,"low":277.647,"close":277.647,"volume":1.409999966621399},{"timestamp":1742405460000,"open":277.647,"high":277.647,"low":277.576,"close":277.577,"volume":0.7200000286102295},{"timestamp":1742405520000,"open":277.577,"high":277.577,"low":277.416,"close":277.417,"volume":2.8499999046325684},{"timestamp":1742405580000,"open":277.497,"high":277.647,"low":277.416,"close":277.497,"volume":1.6799999475479126},{"timestamp":1742405640000,"open":277.596,"high":277.596,"low":277.586,"close":277.586,"volume":0.36000001430511475},{"timestamp":1742405700000,"open":277.587,"high":277.647,"low":277.586,"close":277.626,"volume":1.559999942779541},{"timestamp":1742405760000,"open":277.636,"high":277.727,"low":277.636,"close":277.686,"volume":1.440000057220459},{"timestamp":1742405820000,"open":277.686,"high":277.927,"low":277.686,"close":277.926,"volume":2.2799999713897705},{"timestamp":1742405880000,"open":277.937,"high":278.056,"low":277.847,"close":277.847,"volume":0.7200000286102295},{"timestamp":1742405940000,"open":277.917,"high":277.936,"low":277.917,"close":277.917,"volume":0.36000001430511475},{"timestamp":1742406000000,"open":277.916,"high":277.916,"low":277.916,"close":277.916,"volume":0.11999999731779099},{"timestamp":1742406060000,"open":277.937,"high":278.066,"low":277.937,"close":278.066,"volume":0.47999998927116394},{"timestamp":1742406120000,"open":278.047,"high":278.147,"low":278.047,"close":278.126,"volume":1.2899999618530273},{"timestamp":1742406180000,"open":278.087,"high":278.087,"low":277.916,"close":277.916,"volume":1.6799999475479126},{"timestamp":1742406240000,"open":277.926,"high":277.927,"low":277.656,"close":277.666,"volume":3.2699999809265137},{"timestamp":1742406300000,"open":277.657,"high":277.657,"low":277.547,"close":277.556,"volume":1.0800000429153442},{"timestamp":1742406360000,"open":277.546,"high":277.577,"low":277.546,"close":277.547,"volume":1.3200000524520874},{"timestamp":1742406420000,"open":277.437,"high":277.527,"low":277.356,"close":277.456,"volume":2.880000114440918},{"timestamp":1742406480000,"open":277.536,"high":277.577,"low":277.456,"close":277.477,"volume":1.7699999809265137},{"timestamp":1742406540000,"open":277.506,"high":277.547,"low":277.476,"close":277.546,"volume":0.8399999737739563},{"timestamp":1742406600000,"open":277.547,"high":277.877,"low":277.547,"close":277.846,"volume":3.240000009536743},{"timestamp":1742406660000,"open":277.876,"high":278.056,"low":277.866,"close":278.047,"volume":1.3200000524520874},{"timestamp":1742406720000,"open":277.927,"high":278.096,"low":277.927,"close":278.096,"volume":0.47999998927116394},{"timestamp":1742406780000,"open":278.056,"high":278.097,"low":277.867,"close":277.867,"volume":1.7400000095367432},{"timestamp":1742406840000,"open":277.866,"high":277.917,"low":277.866,"close":277.867,"volume":0.7200000286102295},{"timestamp":1742406900000,"open":277.867,"high":277.907,"low":277.866,"close":277.867,"volume":0.8399999737739563},{"timestamp":1742406960000,"open":277.866,"high":277.976,"low":277.866,"close":277.967,"volume":1.2000000476837158},{"timestamp":1742407020000,"open":277.956,"high":277.957,"low":277.846,"close":277.857,"volume":1.559999942779541},{"timestamp":1742407080000,"open":277.847,"high":277.847,"low":277.847,"close":277.847,"volume":0.11999999731779099},{"timestamp":1742407140000,"open":277.846,"high":277.876,"low":277.826,"close":277.827,"volume":4.139999866485596},{"timestamp":1742407200000,"open":277.826,"high":278.987,"low":277.206,"close":278.977,"volume":6.480000019073486},{"timestamp":1742407260000,"open":278.987,"high":278.997,"low":278.536,"close":278.536,"volume":3},{"timestamp":1742407320000,"open":278.387,"high":278.387,"low":278.386,"close":278.387,"volume":1.6799999475479126},{"timestamp":1742407380000,"open":278.386,"high":278.746,"low":278.386,"close":278.556,"volume":3.630000114440918},{"timestamp":1742407440000,"open":278.557,"high":278.557,"low":278.256,"close":278.397,"volume":4.349999904632568},{"timestamp":1742407500000,"open":278.396,"high":278.397,"low":277.747,"close":277.816,"volume":2.369999885559082},{"timestamp":1742407560000,"open":277.767,"high":278.027,"low":277.766,"close":277.937,"volume":0.8399999737739563},{"timestamp":1742407620000,"open":277.936,"high":278.407,"low":277.936,"close":278.297,"volume":2.4000000953674316},{"timestamp":1742407680000,"open":278.306,"high":278.437,"low":278.296,"close":278.317,"volume":2.4000000953674316},{"timestamp":1742407740000,"open":278.316,"high":278.407,"low":278.296,"close":278.357,"volume":1.7699999809265137},{"timestamp":1742407800000,"open":278.356,"high":278.867,"low":278.356,"close":278.657,"volume":3.9000000953674316},{"timestamp":1742407860000,"open":278.656,"high":278.907,"low":278.656,"close":278.806,"volume":2.4000000953674316},{"timestamp":1742407920000,"open":278.886,"high":279.097,"low":278.806,"close":278.987,"volume":1.2899999618530273},{"timestamp":1742407980000,"open":278.986,"high":279.116,"low":278.806,"close":278.807,"volume":3.299999952316284},{"timestamp":1742408040000,"open":278.856,"high":278.967,"low":278.856,"close":278.967,"volume":0.7200000286102295},{"timestamp":1742408100000,"open":278.997,"high":279.146,"low":278.966,"close":279.086,"volume":1.559999942779541},{"timestamp":1742408160000,"open":279.086,"high":279.237,"low":279.046,"close":279.046,"volume":1.8300000429153442},{"timestamp":1742408220000,"open":279.046,"high":279.057,"low":278.876,"close":278.876,"volume":1.590000033378601},{"timestamp":1742408280000,"open":278.836,"high":278.836,"low":278.737,"close":278.826,"volume":1.1699999570846558},{"timestamp":1742408340000,"open":278.827,"high":278.906,"low":278.827,"close":278.827,"volume":1.2899999618530273},{"timestamp":1742408400000,"open":278.827,"high":278.977,"low":278.387,"close":278.387,"volume":2.7899999618530273},{"timestamp":1742408460000,"open":278.646,"high":278.737,"low":278.557,"close":278.666,"volume":1.2000000476837158},{"timestamp":1742408520000,"open":278.666,"high":278.886,"low":278.477,"close":278.886,"volume":3.450000047683716},{"timestamp":1742408580000,"open":278.726,"high":278.967,"low":278.706,"close":278.966,"volume":2.9100000858306885},{"timestamp":1742408640000,"open":278.916,"high":279.057,"low":278.806,"close":278.987,"volume":3},{"timestamp":1742408700000,"open":278.986,"high":279.017,"low":278.766,"close":278.766,"volume":3.059999942779541},{"timestamp":1742408760000,"open":278.766,"high":278.837,"low":278.706,"close":278.707,"volume":1.7699999809265137},{"timestamp":1742408820000,"open":278.707,"high":278.867,"low":278.706,"close":278.867,"volume":2.880000114440918},{"timestamp":1742408880000,"open":278.867,"high":278.867,"low":278.617,"close":278.617,"volume":3.9000000953674316},{"timestamp":1742408940000,"open":278.617,"high":278.647,"low":278.616,"close":278.647,"volume":2.0399999618530273},{"timestamp":1742409000000,"open":278.647,"high":279.137,"low":278.646,"close":278.957,"volume":4.739999771118164},{"timestamp":1742409060000,"open":278.957,"high":279.527,"low":278.957,"close":279.446,"volume":3.930000066757202},{"timestamp":1742409120000,"open":279.537,"high":279.816,"low":279.537,"close":279.746,"volume":3.2100000381469727},{"timestamp":1742409180000,"open":279.746,"high":279.917,"low":279.406,"close":279.406,"volume":5.21999979019165},{"timestamp":1742409240000,"open":279.407,"high":279.506,"low":279.316,"close":279.506,"volume":1.8899999856948853},{"timestamp":1742409300000,"open":279.527,"high":279.736,"low":279.437,"close":279.527,"volume":2.009999990463257},{"timestamp":1742409360000,"open":279.527,"high":279.846,"low":279.526,"close":279.667,"volume":2.5799999237060547},{"timestamp":1742409420000,"open":279.687,"high":279.727,"low":279.627,"close":279.726,"volume":1.2899999618530273},{"timestamp":1742409480000,"open":279.756,"high":279.776,"low":279.386,"close":279.417,"volume":6.090000152587891},{"timestamp":1742409540000,"open":279.416,"high":279.566,"low":279.246,"close":279.276,"volume":4.800000190734863},{"timestamp":1742409600000,"open":279.167,"high":279.487,"low":279.166,"close":279.187,"volume":3.240000009536743},{"timestamp":1742409660000,"open":279.187,"high":279.727,"low":279.186,"close":279.656,"volume":4.679999828338623},{"timestamp":1742409720000,"open":279.657,"high":279.977,"low":279.486,"close":279.757,"volume":6.360000133514404},{"timestamp":1742409780000,"open":279.757,"high":279.787,"low":279.586,"close":279.787,"volume":3.450000047683716},{"timestamp":1742409840000,"open":279.836,"high":280.007,"low":279.776,"close":279.897,"volume":4.079999923706055},{"timestamp":1742409900000,"open":280.017,"high":280.047,"low":279.806,"close":279.807,"volume":3.450000047683716},{"timestamp":1742409960000,"open":279.807,"high":279.866,"low":279.706,"close":279.857,"volume":2.4600000381469727},{"timestamp":1742410020000,"open":279.856,"high":279.907,"low":279.736,"close":279.907,"volume":2.7300000190734863},{"timestamp":1742410080000,"open":279.907,"high":280.017,"low":279.906,"close":279.907,"volume":2.0399999618530273},{"timestamp":1742410140000,"open":279.906,"high":280.197,"low":279.906,"close":279.956,"volume":3.059999942779541},{"timestamp":1742410200000,"open":280.017,"high":280.147,"low":279.917,"close":279.956,"volume":4.260000228881836},{"timestamp":1742410260000,"open":279.956,"high":279.987,"low":279.857,"close":279.977,"volume":1.7699999809265137},{"timestamp":1742410320000,"open":280.036,"high":280.376,"low":280.036,"close":280.327,"volume":4.679999828338623},{"timestamp":1742410380000,"open":280.327,"high":280.636,"low":280.327,"close":280.536,"volume":2.880000114440918},{"timestamp":1742410440000,"open":280.537,"high":280.637,"low":280.376,"close":280.376,"volume":2.9700000286102295},{"timestamp":1742410500000,"open":280.397,"high":280.527,"low":280.276,"close":280.527,"volume":3.8399999141693115},{"timestamp":1742410560000,"open":280.527,"high":280.647,"low":280.416,"close":280.417,"volume":2.819999933242798},{"timestamp":1742410620000,"open":280.416,"high":280.756,"low":280.416,"close":280.627,"volume":4.980000019073486},{"timestamp":1742410680000,"open":280.626,"high":280.747,"low":280.466,"close":280.487,"volume":3.4200000762939453},{"timestamp":1742410740000,"open":280.466,"high":281.087,"low":280.466,"close":281.087,"volume":4.860000133514404},{"timestamp":1742410800000,"open":281.097,"high":281.396,"low":281.097,"close":281.247,"volume":7.710000038146973},{"timestamp":1742410860000,"open":281.247,"high":281.356,"low":281.156,"close":281.206,"volume":3.809999942779541},{"timestamp":1742410920000,"open":281.156,"high":281.297,"low":281.107,"close":281.157,"volume":3.180000066757202},{"timestamp":1742410980000,"open":281.166,"high":281.367,"low":280.986,"close":281.126,"volume":3.3299999237060547},{"timestamp":1742411040000,"open":281.067,"high":281.306,"low":281.016,"close":281.266,"volume":2.009999990463257},{"timestamp":1742411100000,"open":281.277,"high":281.316,"low":281.146,"close":281.246,"volume":5.130000114440918},{"timestamp":1742411160000,"open":281.247,"high":281.447,"low":281.246,"close":281.447,"volume":6},{"timestamp":1742411220000,"open":281.447,"high":281.576,"low":281.446,"close":281.576,"volume":4.440000057220459},{"timestamp":1742411280000,"open":281.737,"high":282.187,"low":281.736,"close":281.987,"volume":2.1600000858306885},{"timestamp":1742411340000,"open":281.987,"high":281.987,"low":281.776,"close":281.776,"volume":5.519999980926514},{"timestamp":1742411400000,"open":281.777,"high":281.917,"low":281.776,"close":281.787,"volume":4.170000076293945},{"timestamp":1742411460000,"open":281.786,"high":281.937,"low":281.586,"close":281.586,"volume":5.010000228881836},{"timestamp":1742411520000,"open":281.587,"high":281.727,"low":281.346,"close":281.397,"volume":3.2100000381469727},{"timestamp":1742411580000,"open":281.396,"high":281.556,"low":281.126,"close":281.127,"volume":3.2699999809265137},{"timestamp":1742411640000,"open":280.996,"high":281.367,"low":280.996,"close":281.366,"volume":6.480000019073486},{"timestamp":1742411700000,"open":281.367,"high":281.717,"low":281.366,"close":281.717,"volume":3.7200000286102295},{"timestamp":1742411760000,"open":281.826,"high":281.887,"low":281.656,"close":281.656,"volume":4.829999923706055},{"timestamp":1742411820000,"open":281.656,"high":281.656,"low":281.516,"close":281.517,"volume":2.309999942779541},{"timestamp":1742411880000,"open":281.517,"high":281.837,"low":281.306,"close":281.306,"volume":4.409999847412109},{"timestamp":1742411940000,"open":281.267,"high":281.537,"low":281.266,"close":281.356,"volume":3.0299999713897705},{"timestamp":1742412000000,"open":281.357,"high":281.357,"low":281.076,"close":281.077,"volume":1.7999999523162842},{"timestamp":1742412060000,"open":281.077,"high":281.077,"low":280.746,"close":280.787,"volume":3.180000066757202},{"timestamp":1742412120000,"open":280.786,"high":280.787,"low":280.536,"close":280.536,"volume":2.190000057220459},{"timestamp":1742412180000,"open":280.537,"high":280.566,"low":280.256,"close":280.417,"volume":5.610000133514404},{"timestamp":1742412240000,"open":280.527,"high":280.527,"low":280.326,"close":280.416,"volume":4.079999923706055},{"timestamp":1742412300000,"open":280.417,"high":280.516,"low":280.296,"close":280.376,"volume":3.809999942779541},{"timestamp":1742412360000,"open":280.367,"high":280.367,"low":280.066,"close":280.146,"volume":1.9199999570846558},{"timestamp":1742412420000,"open":280.146,"high":280.146,"low":279.786,"close":279.877,"volume":3.359999895095825},{"timestamp":1742412480000,"open":279.876,"high":280.077,"low":279.737,"close":279.737,"volume":3.990000009536743},{"timestamp":1742412540000,"open":279.726,"high":279.727,"low":279.346,"close":279.567,"volume":4.380000114440918},{"timestamp":1742412600000,"open":279.566,"high":279.716,"low":279.436,"close":279.546,"volume":1.8600000143051147},{"timestamp":1742412660000,"open":279.547,"high":279.797,"low":279.547,"close":279.577,"volume":5.010000228881836},{"timestamp":1742412720000,"open":279.577,"high":280.007,"low":279.576,"close":280.007,"volume":2.5199999809265137},{"timestamp":1742412780000,"open":280.087,"high":280.287,"low":280.086,"close":280.087,"volume":3.0899999141693115},{"timestamp":1742412840000,"open":280.206,"high":280.226,"low":279.936,"close":279.937,"volume":2.6700000762939453},{"timestamp":1742412900000,"open":279.937,"high":279.937,"low":279.617,"close":279.627,"volume":3.3299999237060547},{"timestamp":1742412960000,"open":279.627,"high":279.897,"low":279.626,"close":279.866,"volume":3.0899999141693115},{"timestamp":1742413020000,"open":279.886,"high":280.137,"low":279.886,"close":280.136,"volume":1.3200000524520874},{"timestamp":1742413080000,"open":280.137,"high":280.566,"low":280.097,"close":280.496,"volume":7.019999980926514},{"timestamp":1742413140000,"open":280.507,"high":280.507,"low":280.296,"close":280.297,"volume":4.110000133514404},{"timestamp":1742413200000,"open":280.296,"high":280.406,"low":280.296,"close":280.336,"volume":0.8399999737739563},{"timestamp":1742413260000,"open":280.356,"high":280.547,"low":280.326,"close":280.397,"volume":3.240000009536743},{"timestamp":1742413320000,"open":280.586,"high":280.586,"low":280.206,"close":280.207,"volume":7.739999771118164},{"timestamp":1742413380000,"open":280.206,"high":280.467,"low":280.206,"close":280.417,"volume":3.809999942779541},{"timestamp":1742413440000,"open":280.467,"high":280.597,"low":280.466,"close":280.466,"volume":5.519999980926514},{"timestamp":1742413500000,"open":280.517,"high":280.517,"low":279.996,"close":280.166,"volume":3.8399999141693115},{"timestamp":1742413560000,"open":280.186,"high":280.187,"low":279.866,"close":279.867,"volume":5.130000114440918},{"timestamp":1742413620000,"open":279.866,"high":280.127,"low":279.826,"close":280.116,"volume":4.679999828338623},{"timestamp":1742413680000,"open":280.087,"high":280.087,"low":279.626,"close":279.626,"volume":5.190000057220459},{"timestamp":1742413740000,"open":279.626,"high":279.876,"low":279.526,"close":279.836,"volume":5.460000038146973},{"timestamp":1742413800000,"open":279.836,"high":279.837,"low":279.216,"close":279.216,"volume":5.639999866485596},{"timestamp":1742413860000,"open":279.216,"high":279.527,"low":279.156,"close":279.456,"volume":5.340000152587891},{"timestamp":1742413920000,"open":279.457,"high":279.707,"low":279.457,"close":279.607,"volume":4.739999771118164},{"timestamp":1742413980000,"open":279.606,"high":279.817,"low":279.486,"close":279.816,"volume":4.650000095367432},{"timestamp":1742414040000,"open":279.817,"high":279.817,"low":279.586,"close":279.716,"volume":7.349999904632568},{"timestamp":1742414100000,"open":279.717,"high":279.717,"low":279.496,"close":279.496,"volume":6.659999847412109},{"timestamp":1742414160000,"open":279.497,"high":279.547,"low":279.316,"close":279.437,"volume":3.930000066757202},{"timestamp":1742414220000,"open":279.437,"high":279.517,"low":279.216,"close":279.367,"volume":9.329999923706055},{"timestamp":1742414280000,"open":279.366,"high":279.586,"low":279.366,"close":279.367,"volume":10.5},{"timestamp":1742414340000,"open":279.367,"high":279.377,"low":278.796,"close":278.796,"volume":11.430000305175781}]