[{"timestamp":1742371200000,"open":270.283,"high":270.684,"low":270.07,"close":270.684,"volume":0.006709999870508909},{"timestamp":1742371260000,"open":270.679,"high":271.289,"low":270.671,"close":271.169,"volume":0.009759999811649323},{"timestamp":1742371320000,"open":271.277,"high":271.283,"low":270.87,"close":270.87,"volume":0.0044999998062849045},{"timestamp":1742371380000,"open":270.771,"high":270.885,"low":270.579,"close":270.579,"volume":0.004269999917596579},{"timestamp":1742371440000,"open":270.683,"high":270.872,"low":270.477,"close":270.575,"volume":0.006099999882280827},{"timestamp":1742371500000,"open":270.582,"high":270.88,"low":270.571,"close":270.88,"volume":0.007319999858736992},{"timestamp":1742371560000,"open":270.869,"high":270.971,"low":270.767,"close":270.789,"volume":0.006099999882280827},{"timestamp":1742371620000,"open":270.77,"high":270.877,"low":270.682,"close":270.682,"volume":0.0024399999529123306},{"timestamp":1742371680000,"open":270.783,"high":270.783,"low":270.569,"close":270.667,"volume":0.006099999882280827},{"timestamp":1742371740000,"open":270.679,"high":270.983,"low":270.582,"close":270.969,"volume":0.007319999858736992},{"timestamp":1742371800000,"open":270.989,"high":270.989,"low":270.78,"close":270.78,"volume":0.0030499999411404133},{"timestamp":1742371860000,"open":270.87,"high":270.974,"low":270.868,"close":270.974,"volume":0.001829999964684248},{"timestamp":1742371920000,"open":270.871,"high":270.984,"low":270.867,"close":270.867,"volume":0.004269999917596579},{"timestamp":1742371980000,"open":270.778,"high":270.779,"low":270.768,"close":270.772,"volume":0.003659999929368496},{"timestamp":1742372040000,"open":270.768,"high":270.871,"low":270.768,"close":270.778,"volume":0.001829999964684248},{"timestamp":1742372100000,"open":270.77,"high":270.88,"low":270.768,"close":270.789,"volume":0.005489999894052744},{"timestamp":1742372160000,"open":270.774,"high":270.774,"low":270.772,"close":270.772,"volume":0.0012199999764561653},{"timestamp":1742372220000,"open":270.789,"high":270.789,"low":270.57,"close":270.582,"volume":0.006709999870508909},{"timestamp":1742372280000,"open":270.575,"high":270.582,"low":270.467,"close":270.467,"volume":0.001829999964684248},{"timestamp":1742372340000,"open":270.483,"high":270.671,"low":270.483,"close":270.579,"volume":0.001829999964684248},{"timestamp":1742372400000,"open":270.673,"high":270.684,"low":270.574,"close":270.684,"volume":0.004879999905824661},{"timestamp":1742372520000,"open":270.77,"high":270.983,"low":270.77,"close":270.879,"volume":0.004879999905824661},{"timestamp":1742372580000,"open":270.977,"high":271.172,"low":270.871,"close":270.873,"volume":0.004879999905824661},{"timestamp":1742372640000,"open":270.984,"high":271.173,"low":270.981,"close":271.077,"volume":0.003659999929368496},{"timestamp":1742372700000,"open":271.167,"high":271.179,"low":270.767,"close":270.785,"volume":0.009150000289082527},{"timestamp":1742372760000,"open":270.881,"high":270.881,"low":270.768,"close":270.783,"volume":0.006709999870508909},{"timestamp":1742372820000,"open":270.785,"high":270.785,"low":270.668,"close":270.67,"volume":0.0024399999529123306},{"timestamp":1742372880000,"open":270.679,"high":270.982,"low":270.675,"close":270.879,"volume":0.005489999894052744},{"timestamp":1742372940000,"open":270.975,"high":270.975,"low":270.872,"close":270.872,"volume":0.0012199999764561653},{"timestamp":1742373000000,"open":270.981,"high":270.984,"low":270.869,"close":270.984,"volume":0.008539999835193157},{"timestamp":1742373120000,"open":271.072,"high":271.077,"low":270.974,"close":270.974,"volume":0.0024399999529123306},{"timestamp":1742373360000,"open":271.082,"high":271.082,"low":271.067,"close":271.067,"volume":0.003659999929368496},{"timestamp":1742373420000,"open":271.179,"high":271.282,"low":271.179,"close":271.279,"volume":0.004879999905824661},{"timestamp":1742373480000,"open":271.372,"high":271.478,"low":271.372,"close":271.478,"volume":0.0024399999529123306},{"timestamp":1742373600000,"open":271.471,"high":271.577,"low":271.471,"close":271.474,"volume":0.004269999917596579},{"timestamp":1742373660000,"open":271.471,"high":271.485,"low":271.384,"close":271.384,"volume":0.0024399999529123306},{"timestamp":1742373720000,"open":271.378,"high":271.383,"low":271.282,"close":271.283,"volume":0.004879999905824661},{"timestamp":1742373780000,"open":271.274,"high":271.379,"low":271.274,"close":271.372,"volume":0.003659999929368496},{"timestamp":1742373840000,"open":271.379,"high":271.379,"low":271.072,"close":271.077,"volume":0.004269999917596579},{"timestamp":1742373900000,"open":271.183,"high":271.183,"low":270.968,"close":271.069,"volume":0.005489999894052744},{"timestamp":1742373960000,"open":271.068,"high":271.284,"low":271.068,"close":271.279,"volume":0.005489999894052744},{"timestamp":1742374020000,"open":271.282,"high":271.38,"low":271.272,"close":271.272,"volume":0.0024399999529123306},{"timestamp":1742374080000,"open":271.371,"high":271.371,"low":271.284,"close":271.284,"volume":0.0012199999764561653},{"timestamp":1742374140000,"open":271.177,"high":271.383,"low":271.177,"close":271.383,"volume":0.0024399999529123306},{"timestamp":1742374200000,"open":271.374,"high":271.385,"low":271.374,"close":271.385,"volume":0.001829999964684248},{"timestamp":1742374260000,"open":271.374,"high":271.38,"low":271.281,"close":271.367,"volume":0.003659999929368496},{"timestamp":1742374320000,"open":271.271,"high":271.379,"low":271.271,"close":271.375,"volume":0.004879999905824661},{"timestamp":1742374380000,"open":271.37,"high":271.389,"low":271.369,"close":271.38,"volume":0.005109999794512987},{"timestamp":1742374440000,"open":271.371,"high":271.389,"low":271.367,"close":271.381,"volume":0.019519999623298645},{"timestamp":1742374500000,"open":271.375,"high":271.389,"low":271.27,"close":271.27,"volume":0.004269999917596579},{"timestamp":1742374560000,"open":271.385,"high":271.389,"low":271.282,"close":271.282,"volume":0.004269999917596579},{"timestamp":1742374620000,"open":271.369,"high":271.573,"low":271.369,"close":271.482,"volume":0.0026700000744313},{"timestamp":1742374680000,"open":271.469,"high":271.774,"low":271.469,"close":271.774,"volume":0.0024399999529123306},{"timestamp":1742374740000,"open":271.882,"high":271.973,"low":271.875,"close":271.971,"volume":0.004879999905824661},{"timestamp":1742374800000,"open":272.067,"high":272.081,"low":272.067,"close":272.075,"volume":0.001829999964684248},{"timestamp":1742374860000,"open":272.18,"high":272.284,"low":272.085,"close":272.284,"volume":0.0030499999411404133},{"timestamp":1742374920000,"open":272.267,"high":272.267,"low":272.069,"close":272.184,"volume":0.010370000265538692},{"timestamp":1742374980000,"open":272.18,"high":272.181,"low":272.067,"close":272.067,"volume":0.0030499999411404133},{"timestamp":1742375040000,"open":272.168,"high":272.284,"low":272.077,"close":272.284,"volume":0.005489999894052744},{"timestamp":1742375100000,"open":272.167,"high":272.384,"low":272.167,"close":272.369,"volume":0.008539999835193157},{"timestamp":1742375160000,"open":272.485,"high":272.584,"low":272.472,"close":272.479,"volume":0.003659999929368496},{"timestamp":1742375220000,"open":272.484,"high":272.671,"low":272.472,"close":272.671,"volume":0.012430000118911266},{"timestamp":1742375280000,"open":272.679,"high":272.782,"low":272.479,"close":272.479,"volume":0.004879999905824661},{"timestamp":1742375340000,"open":272.568,"high":272.585,"low":272.568,"close":272.585,"volume":0.0012199999764561653},{"timestamp":1742375400000,"open":272.579,"high":272.584,"low":272.467,"close":272.467,"volume":0.0030499999411404133},{"timestamp":1742375460000,"open":272.583,"high":272.681,"low":272.467,"close":272.579,"volume":0.007550000213086605},{"timestamp":1742375520000,"open":272.489,"high":272.489,"low":272.268,"close":272.282,"volume":0.010979999788105488},{"timestamp":1742375580000,"open":272.367,"high":272.367,"low":272.267,"close":272.283,"volume":0.004269999917596579},{"timestamp":1742375640000,"open":272.281,"high":272.383,"low":272.268,"close":272.383,"volume":0.0030499999411404133},{"timestamp":1742375700000,"open":272.468,"high":272.485,"low":272.468,"close":272.48,"volume":0.007930000312626362},{"timestamp":1742375760000,"open":272.572,"high":272.584,"low":272.568,"close":272.575,"volume":0.011590000241994858},{"timestamp":1742375820000,"open":272.582,"high":272.685,"low":272.57,"close":272.677,"volume":0.004879999905824661},{"timestamp":1742375880000,"open":272.581,"high":272.581,"low":272.381,"close":272.384,"volume":0.01647000014781952},{"timestamp":1742375940000,"open":272.367,"high":272.385,"low":272.367,"close":272.382,"volume":0.008539999835193157},{"timestamp":1742376000000,"open":272.375,"high":272.389,"low":272.368,"close":272.383,"volume":0.009150000289082527},{"timestamp":1742376060000,"open":272.367,"high":272.471,"low":272.367,"close":272.382,"volume":0.014639999717473984},{"timestamp":1742376120000,"open":272.474,"high":272.474,"low":272.371,"close":272.38,"volume":0.004879999905824661},{"timestamp":1742376180000,"open":272.385,"high":272.485,"low":272.367,"close":272.478,"volume":0.011210000142455101},{"timestamp":1742376240000,"open":272.577,"high":272.582,"low":272.577,"close":272.582,"volume":0.0012199999764561653},{"timestamp":1742376300000,"open":272.679,"high":272.679,"low":272.57,"close":272.578,"volume":0.001829999964684248},{"timestamp":1742376360000,"open":272.584,"high":272.585,"low":272.567,"close":272.571,"volume":0.006709999870508909},{"timestamp":1742376420000,"open":272.567,"high":272.675,"low":272.567,"close":272.675,"volume":0.007930000312626362},{"timestamp":1742376480000,"open":272.673,"high":272.674,"low":272.572,"close":272.582,"volume":0.0030499999411404133},{"timestamp":1742376540000,"open":272.668,"high":272.685,"low":272.569,"close":272.667,"volume":0.009759999811649323},{"timestamp":1742376600000,"open":272.579,"high":272.881,"low":272.579,"close":272.784,"volume":0.010370000265538692},{"timestamp":1742376660000,"open":272.667,"high":272.789,"low":272.667,"close":272.789,"volume":0.004269999917596579},{"timestamp":1742376720000,"open":272.784,"high":273.284,"low":272.784,"close":273.279,"volume":0.023180000483989716},{"timestamp":1742376780000,"open":273.384,"high":273.384,"low":273.268,"close":273.367,"volume":0.007930000312626362},{"timestamp":1742376840000,"open":273.37,"high":273.389,"low":273.368,"close":273.38,"volume":0.0030499999411404133},{"timestamp":1742376900000,"open":273.289,"high":273.289,"low":273.177,"close":273.179,"volume":0.012199999764561653},{"timestamp":1742376960000,"open":273.168,"high":273.289,"low":273.168,"close":273.172,"volume":0.006709999870508909},{"timestamp":1742377020000,"open":273.279,"high":273.378,"low":273.267,"close":273.378,"volume":0.009759999811649323},{"timestamp":1742377080000,"open":273.371,"high":273.481,"low":273.371,"close":273.389,"volume":0.0030499999411404133},{"timestamp":1742377140000,"open":273.479,"high":273.484,"low":273.373,"close":273.483,"volume":0.004269999917596579},{"timestamp":1742377200000,"open":273.569,"high":273.678,"low":273.568,"close":273.569,"volume":0.007930000312626362},{"timestamp":1742377260000,"open":273.568,"high":273.573,"low":273.568,"close":273.573,"volume":0.0012199999764561653},{"timestamp":1742377320000,"open":273.569,"high":273.582,"low":273.569,"close":273.578,"volume":0.0030499999411404133},{"timestamp":1742377440000,"open":273.569,"high":273.573,"low":273.47,"close":273.572,"volume":0.004269999917596579},{"timestamp":1742377500000,"open":273.583,"high":273.583,"low":273.474,"close":273.482,"volume":0.0024399999529123306},{"timestamp":1742377560000,"open":273.483,"high":273.582,"low":273.468,"close":273.567,"volume":0.004879999905824661},{"timestamp":1742377620000,"open":273.573,"high":273.589,"low":273.569,"close":273.581,"volume":0.0030499999411404133},{"timestamp":1742377680000,"open":273.677,"high":273.677,"low":273.475,"close":273.479,"volume":0.004879999905824661},{"timestamp":1742377740000,"open":273.579,"high":273.585,"low":273.468,"close":273.482,"volume":0.003659999929368496},{"timestamp":1742377800000,"open":273.569,"high":273.589,"low":273.483,"close":273.575,"volume":0.010599999688565731},{"timestamp":1742377860000,"open":273.581,"high":273.581,"low":273.469,"close":273.572,"volume":0.005489999894052744},{"timestamp":1742377920000,"open":273.567,"high":273.669,"low":273.567,"close":273.669,"volume":0.0024399999529123306},{"timestamp":1742377980000,"open":273.775,"high":273.889,"low":273.577,"close":273.577,"volume":0.006709999870508909},{"timestamp":1742378040000,"open":273.68,"high":273.68,"low":273.571,"close":273.584,"volume":0.003659999929368496},{"timestamp":1742378100000,"open":273.681,"high":273.681,"low":273.579,"close":273.583,"volume":0.0024399999529123306},{"timestamp":1742378160000,"open":273.472,"high":273.589,"low":273.467,"close":273.568,"volume":0.006099999882280827},{"timestamp":1742378220000,"open":273.569,"high":273.673,"low":273.569,"close":273.577,"volume":0.001829999964684248},{"timestamp":1742378280000,"open":273.567,"high":273.589,"low":273.567,"close":273.589,"volume":0.001829999964684248},{"timestamp":1742378340000,"open":273.57,"high":273.57,"low":273.468,"close":273.489,"volume":0.0030499999411404133},{"timestamp":1742378400000,"open":273.478,"high":273.489,"low":273.478,"close":273.484,"volume":0.0024399999529123306},{"timestamp":1742378460000,"open":273.575,"high":273.675,"low":273.575,"close":273.675,"volume":0.0012199999764561653},{"timestamp":1742378520000,"open":273.782,"high":273.789,"low":273.678,"close":273.789,"volume":0.0024399999529123306},{"timestamp":1742378580000,"open":273.871,"high":273.885,"low":273.868,"close":273.874,"volume":0.007930000312626362},{"timestamp":1742378640000,"open":273.979,"high":273.982,"low":273.868,"close":273.88,"volume":0.006709999870508909},{"timestamp":1742378700000,"open":273.877,"high":273.88,"low":273.67,"close":273.774,"volume":0.004879999905824661},{"timestamp":1742378760000,"open":273.88,"high":273.889,"low":273.767,"close":273.88,"volume":0.009150000289082527},{"timestamp":1742378820000,"open":273.785,"high":273.889,"low":273.773,"close":273.874,"volume":0.004269999917596579},{"timestamp":1742378880000,"open":273.783,"high":273.873,"low":273.773,"close":273.779,"volume":0.004269999917596579},{"timestamp":1742378940000,"open":273.785,"high":273.977,"low":273.785,"close":273.977,"volume":0.0024399999529123306},{"timestamp":1742379000000,"open":273.868,"high":273.981,"low":273.868,"close":273.88,"volume":0.003659999929368496},{"timestamp":1742379060000,"open":273.977,"high":274.085,"low":273.883,"close":274.074,"volume":0.003659999929368496},{"timestamp":1742379120000,"open":274.168,"high":274.184,"low":274.073,"close":274.167,"volume":0.014030000194907188},{"timestamp":1742379180000,"open":274.267,"high":274.377,"low":274.267,"close":274.377,"volume":0.006099999882280827},{"timestamp":1742379240000,"open":274.367,"high":274.383,"low":274.07,"close":274.289,"volume":0.004879999905824661},{"timestamp":1742379300000,"open":274.269,"high":274.378,"low":274.269,"close":274.378,"volume":0.004269999917596579},{"timestamp":1742379360000,"open":274.38,"high":274.489,"low":274.284,"close":274.47,"volume":0.004879999905824661},{"timestamp":1742379420000,"open":274.489,"high":274.489,"low":274.267,"close":274.267,"volume":0.005489999894052744},{"timestamp":1742379480000,"open":274.368,"high":274.368,"low":274.368,"close":274.368,"volume":0.0006099999882280827},{"timestamp":1742379540000,"open":274.383,"high":274.383,"low":274.168,"close":274.168,"volume":0.0030499999411404133},{"timestamp":1742379600000,"open":274.071,"high":274.182,"low":274.071,"close":274.077,"volume":0.004269999917596579},{"timestamp":1742379660000,"open":274.18,"high":274.185,"low":274.071,"close":274.083,"volume":0.005489999894052744},{"timestamp":1742379720000,"open":274.175,"high":274.178,"low":274.079,"close":274.178,"volume":0.0024399999529123306},{"timestamp":1742379780000,"open":274.18,"high":274.182,"low":273.97,"close":273.97,"volume":0.004269999917596579},{"timestamp":1742379840000,"open":274.069,"high":274.079,"low":273.977,"close":274.075,"volume":0.0024399999529123306},{"timestamp":1742379900000,"open":274.08,"high":274.08,"low":274.072,"close":274.072,"volume":0.001829999964684248},{"timestamp":1742379960000,"open":274.169,"high":274.169,"low":273.979,"close":273.979,"volume":0.001829999964684248},{"timestamp":1742380020000,"open":273.972,"high":274.085,"low":273.97,"close":274.073,"volume":0.005489999894052744},{"timestamp":1742380080000,"open":274.073,"high":274.174,"low":273.871,"close":273.885,"volume":0.007930000312626362},{"timestamp":1742380140000,"open":273.779,"high":273.885,"low":273.769,"close":273.867,"volume":0.0030499999411404133},{"timestamp":1742380200000,"open":273.867,"high":273.979,"low":273.867,"close":273.979,"volume":0.0030499999411404133},{"timestamp":1742380260000,"open":273.869,"high":273.972,"low":273.869,"close":273.878,"volume":0.001829999964684248},{"timestamp":1742380320000,"open":273.779,"high":273.779,"low":273.779,"close":273.779,"volume":0.0006099999882280827},{"timestamp":1742380380000,"open":273.769,"high":273.789,"low":273.667,"close":273.667,"volume":0.004879999905824661},{"timestamp":1742380440000,"open":273.778,"high":273.881,"low":273.772,"close":273.872,"volume":0.0030499999411404133},{"timestamp":1742380500000,"open":273.768,"high":273.878,"low":273.768,"close":273.878,"volume":0.0024399999529123306},{"timestamp":1742380560000,"open":273.879,"high":273.985,"low":273.879,"close":273.971,"volume":0.007319999858736992},{"timestamp":1742380620000,"open":274.084,"high":274.084,"low":274.073,"close":274.073,"volume":0.001829999964684248},{"timestamp":1742380680000,"open":274.081,"high":274.089,"low":273.969,"close":273.984,"volume":0.0030499999411404133},{"timestamp":1742380740000,"open":273.972,"high":273.972,"low":273.972,"close":273.972,"volume":0.0006099999882280827},{"timestamp":1742380800000,"open":273.968,"high":274.089,"low":273.968,"close":274.089,"volume":0.001829999964684248},{"timestamp":1742380860000,"open":273.98,"high":274.079,"low":273.975,"close":273.979,"volume":0.0024399999529123306},{"timestamp":1742380920000,"open":274.073,"high":274.073,"low":273.981,"close":273.981,"volume":0.001829999964684248},{"timestamp":1742380980000,"open":273.877,"high":273.978,"low":273.877,"close":273.879,"volume":0.001449999981559813},{"timestamp":1742381040000,"open":273.879,"high":273.885,"low":273.784,"close":273.881,"volume":0.0030499999411404133},{"timestamp":1742381100000,"open":273.967,"high":274.078,"low":273.88,"close":273.984,"volume":0.003659999929368496},{"timestamp":1742381160000,"open":273.87,"high":273.889,"low":273.771,"close":273.775,"volume":0.007930000312626362},{"timestamp":1742381220000,"open":273.877,"high":273.877,"low":273.877,"close":273.877,"volume":0.0006099999882280827},{"timestamp":1742381280000,"open":273.885,"high":273.885,"low":273.771,"close":273.783,"volume":0.0030499999411404133},{"timestamp":1742381340000,"open":273.684,"high":273.785,"low":273.669,"close":273.678,"volume":0.004269999917596579},{"timestamp":1742381400000,"open":273.671,"high":273.68,"low":273.671,"close":273.68,"volume":0.001829999964684248},{"timestamp":1742381460000,"open":273.775,"high":273.785,"low":273.672,"close":273.672,"volume":0.003659999929368496},{"timestamp":1742381520000,"open":273.789,"high":273.789,"low":273.668,"close":273.78,"volume":0.005489999894052744},{"timestamp":1742381580000,"open":273.782,"high":273.881,"low":273.782,"close":273.881,"volume":0.0012199999764561653},{"timestamp":1742381640000,"open":273.777,"high":273.881,"low":273.777,"close":273.783,"volume":0.0024399999529123306},{"timestamp":1742381700000,"open":273.683,"high":273.779,"low":273.667,"close":273.668,"volume":0.003659999929368496},{"timestamp":1742381760000,"open":273.673,"high":273.682,"low":273.567,"close":273.682,"volume":0.005489999894052744},{"timestamp":1742381820000,"open":273.573,"high":273.681,"low":273.573,"close":273.575,"volume":0.0024399999529123306},{"timestamp":1742381880000,"open":273.689,"high":273.689,"low":273.578,"close":273.682,"volume":0.001829999964684248},{"timestamp":1742381940000,"open":273.778,"high":273.778,"low":273.669,"close":273.671,"volume":0.001829999964684248},{"timestamp":1742382060000,"open":273.577,"high":273.584,"low":273.577,"close":273.58,"volume":0.0024399999529123306},{"timestamp":1742382120000,"open":273.58,"high":273.58,"low":273.571,"close":273.571,"volume":0.0012199999764561653},{"timestamp":1742382180000,"open":273.684,"high":273.684,"low":273.471,"close":273.471,"volume":0.0030499999411404133},{"timestamp":1742382300000,"open":273.568,"high":273.568,"low":273.47,"close":273.479,"volume":0.0030499999411404133},{"timestamp":1742382360000,"open":273.471,"high":273.579,"low":273.471,"close":273.579,"volume":0.0012199999764561653},{"timestamp":1742382420000,"open":273.667,"high":273.679,"low":273.667,"close":273.675,"volume":0.001829999964684248},{"timestamp":1742382480000,"open":273.577,"high":273.589,"low":273.475,"close":273.58,"volume":0.004269999917596579},{"timestamp":1742382540000,"open":273.578,"high":273.589,"low":273.567,"close":273.574,"volume":0.007930000312626362},{"timestamp":1742382600000,"open":273.579,"high":273.678,"low":273.569,"close":273.678,"volume":0.007319999858736992},{"timestamp":1742382660000,"open":273.679,"high":273.783,"low":273.668,"close":273.773,"volume":0.007930000312626362},{"timestamp":1742382720000,"open":273.668,"high":273.685,"low":273.667,"close":273.67,"volume":0.012199999764561653},{"timestamp":1742382780000,"open":273.689,"high":273.78,"low":273.677,"close":273.684,"volume":0.004879999905824661},{"timestamp":1742382840000,"open":273.768,"high":273.782,"low":273.767,"close":273.778,"volume":0.004269999917596579},{"timestamp":1742382900000,"open":273.78,"high":273.785,"low":273.767,"close":273.777,"volume":0.015250000171363354},{"timestamp":1742382960000,"open":273.783,"high":273.879,"low":273.669,"close":273.779,"volume":0.004269999917596579},{"timestamp":1742383020000,"open":273.671,"high":273.789,"low":273.671,"close":273.789,"volume":0.006099999882280827},{"timestamp":1742383080000,"open":273.779,"high":273.889,"low":273.768,"close":273.889,"volume":0.007319999858736992},{"timestamp":1742383140000,"open":273.87,"high":273.889,"low":273.868,"close":273.889,"volume":0.004879999905824661},{"timestamp":1742383200000,"open":273.877,"high":273.883,"low":273.867,"close":273.871,"volume":0.004879999905824661},{"timestamp":1742383260000,"open":273.882,"high":273.882,"low":273.779,"close":273.779,"volume":0.0012199999764561653},{"timestamp":1742383320000,"open":273.673,"high":273.777,"low":273.673,"close":273.768,"volume":0.0030499999411404133},{"timestamp":1742383380000,"open":273.672,"high":273.684,"low":273.672,"close":273.684,"volume":0.0024399999529123306},{"timestamp":1742383440000,"open":273.769,"high":273.769,"low":273.667,"close":273.677,"volume":0.00571999978274107},{"timestamp":1742383560000,"open":273.683,"high":273.689,"low":273.669,"close":273.677,"volume":0.009150000289082527},{"timestamp":1742383620000,"open":273.684,"high":273.685,"low":273.669,"close":273.681,"volume":0.003659999929368496},{"timestamp":1742383740000,"open":273.579,"high":273.579,"low":273.378,"close":273.477,"volume":0.007319999858736992},{"timestamp":1742383800000,"open":273.383,"high":273.484,"low":273.367,"close":273.389,"volume":0.006099999882280827},{"timestamp":1742383860000,"open":273.279,"high":273.373,"low":273.269,"close":273.269,"volume":0.001829999964684248},{"timestamp":1742383920000,"open":273.282,"high":273.282,"low":273.279,"close":273.279,"volume":0.0012199999764561653},{"timestamp":1742383980000,"open":273.179,"high":273.275,"low":273.067,"close":273.067,"volume":0.004879999905824661},{"timestamp":1742384040000,"open":272.972,"high":273.081,"low":272.972,"close":273.069,"volume":0.004879999905824661},{"timestamp":1742384100000,"open":272.968,"high":273.083,"low":272.968,"close":272.97,"volume":0.003659999929368496},{"timestamp":1742384160000,"open":273.07,"high":273.07,"low":272.968,"close":272.985,"volume":0.001829999964684248},{"timestamp":1742384220000,"open":273.078,"high":273.081,"low":273.078,"close":273.081,"volume":0.0012199999764561653},{"timestamp":1742384280000,"open":272.968,"high":273.189,"low":272.968,"close":273.17,"volume":0.009150000289082527},{"timestamp":1742384340000,"open":273.184,"high":273.184,"low":272.975,"close":272.983,"volume":0.006709999870508909},{"timestamp":1742384400000,"open":272.983,"high":272.985,"low":272.967,"close":272.967,"volume":0.01647000014781952},{"timestamp":1742384460000,"open":272.872,"high":272.889,"low":272.872,"close":272.889,"volume":0.0012199999764561653},{"timestamp":1742384520000,"open":272.977,"high":272.977,"low":272.871,"close":272.871,"volume":0.001829999964684248},{"timestamp":1742384580000,"open":272.884,"high":272.975,"low":272.872,"close":272.872,"volume":0.0024399999529123306},{"timestamp":1742384640000,"open":272.882,"high":272.882,"low":272.784,"close":272.784,"volume":0.0012199999764561653},{"timestamp":1742384700000,"open":272.775,"high":272.789,"low":272.775,"close":272.789,"volume":0.001829999964684248},{"timestamp":1742384760000,"open":272.681,"high":272.78,"low":272.679,"close":272.679,"volume":0.003659999929368496},{"timestamp":1742384820000,"open":272.683,"high":272.778,"low":272.681,"close":272.771,"volume":0.003659999929368496},{"timestamp":1742384880000,"open":272.77,"high":272.875,"low":272.77,"close":272.873,"volume":0.001829999964684248},{"timestamp":1742384940000,"open":272.88,"high":272.88,"low":272.868,"close":272.868,"volume":0.0012199999764561653},{"timestamp":1742385000000,"open":272.884,"high":272.884,"low":272.884,"close":272.884,"volume":0.0006099999882280827},{"timestamp":1742385060000,"open":272.885,"high":272.885,"low":272.873,"close":272.873,"volume":0.0024399999529123306},{"timestamp":1742385120000,"open":272.88,"high":272.883,"low":272.874,"close":272.881,"volume":0.0030499999411404133},{"timestamp":1742385180000,"open":272.873,"high":272.879,"low":272.772,"close":272.782,"volume":0.006099999882280827},{"timestamp":1742385300000,"open":272.879,"high":272.879,"low":272.767,"close":272.775,"volume":0.004879999905824661},{"timestamp":1742385360000,"open":272.777,"high":272.889,"low":272.48,"close":272.873,"volume":0.015250000171363354},{"timestamp":1742385420000,"open":272.871,"high":273.085,"low":272.869,"close":272.981,"volume":0.009150000289082527},{"timestamp":1742385480000,"open":272.981,"high":273.079,"low":272.87,"close":272.88,"volume":0.009990000165998936},{"timestamp":1742385540000,"open":272.97,"high":272.983,"low":272.867,"close":272.983,"volume":0.005109999794512987},{"timestamp":1742385720000,"open":272.773,"high":272.889,"low":272.681,"close":272.879,"volume":0.006099999882280827},{"timestamp":1742385780000,"open":272.867,"high":272.889,"low":272.867,"close":272.878,"volume":0.010370000265538692},{"timestamp":1742385840000,"open":272.785,"high":272.87,"low":272.785,"close":272.87,"volume":0.0012199999764561653},{"timestamp":1742385900000,"open":272.889,"high":272.889,"low":272.877,"close":272.881,"volume":0.0024399999529123306},{"timestamp":1742385960000,"open":272.874,"high":272.874,"low":272.682,"close":272.682,"volume":0.0030499999411404133},{"timestamp":1742386020000,"open":272.783,"high":272.783,"low":272.568,"close":272.568,"volume":0.006099999882280827},{"timestamp":1742386080000,"open":272.679,"high":272.682,"low":272.583,"close":272.682,"volume":0.004269999917596579},{"timestamp":1742386140000,"open":272.675,"high":272.675,"low":272.567,"close":272.567,"volume":0.0012199999764561653},{"timestamp":1742386200000,"open":272.681,"high":272.683,"low":272.568,"close":272.569,"volume":0.003280000062659383},{"timestamp":1742386260000,"open":272.579,"high":272.581,"low":272.569,"close":272.569,"volume":0.004269999917596579},{"timestamp":1742386320000,"open":272.479,"high":272.582,"low":272.479,"close":272.483,"volume":0.001829999964684248},{"timestamp":1742386380000,"open":272.575,"high":272.684,"low":272.575,"close":272.671,"volume":0.003659999929368496},{"timestamp":1742386440000,"open":272.683,"high":272.781,"low":272.573,"close":272.685,"volume":0.004879999905824661},{"timestamp":1742386500000,"open":272.778,"high":272.779,"low":272.682,"close":272.779,"volume":0.001829999964684248},{"timestamp":1742386560000,"open":272.667,"high":272.773,"low":272.667,"close":272.773,"volume":0.001829999964684248},{"timestamp":1742386620000,"open":272.781,"high":272.781,"low":272.769,"close":272.769,"volume":0.0012199999764561653},{"timestamp":1742386680000,"open":272.773,"high":272.789,"low":272.667,"close":272.689,"volume":0.006709999870508909},{"timestamp":1742386740000,"open":272.582,"high":272.673,"low":272.567,"close":272.567,"volume":0.0024399999529123306},{"timestamp":1742386800000,"open":272.585,"high":272.585,"low":272.477,"close":272.577,"volume":0.004269999917596579},{"timestamp":1742386860000,"open":272.581,"high":272.581,"low":272.581,"close":272.581,"volume":0.0006099999882280827},{"timestamp":1742386920000,"open":272.581,"high":272.581,"low":272.568,"close":272.568,"volume":0.0012199999764561653},{"timestamp":1742386980000,"open":272.679,"high":272.768,"low":272.678,"close":272.768,"volume":0.001829999964684248},{"timestamp":1742387040000,"open":272.772,"high":272.783,"low":272.772,"close":272.777,"volume":0.0024399999529123306},{"timestamp":1742387100000,"open":272.769,"high":272.775,"low":272.769,"close":272.775,"volume":0.0012199999764561653},{"timestamp":1742387160000,"open":272.681,"high":272.777,"low":272.668,"close":272.669,"volume":0.006099999882280827},{"timestamp":1742387220000,"open":272.681,"high":272.784,"low":272.671,"close":272.784,"volume":0.0030499999411404133},{"timestamp":1742387340000,"open":272.789,"high":272.789,"low":272.785,"close":272.785,"volume":0.0012199999764561653},{"timestamp":1742387520000,"open":272.679,"high":272.679,"low":272.675,"close":272.675,"volume":0.0012199999764561653},{"timestamp":1742387580000,"open":272.683,"high":272.683,"low":272.475,"close":272.568,"volume":0.004879999905824661},{"timestamp":1742387700000,"open":272.479,"high":272.489,"low":272.378,"close":272.385,"volume":0.0038900000508874655},{"timestamp":1742387760000,"open":272.277,"high":272.281,"low":272.277,"close":272.279,"volume":0.001829999964684248},{"timestamp":1742387820000,"open":272.167,"high":272.167,"low":272.068,"close":272.068,"volume":0.003659999929368496},{"timestamp":1742387880000,"open":272.189,"high":272.385,"low":272.167,"close":272.379,"volume":0.006099999882280827},{"timestamp":1742387940000,"open":272.369,"high":272.369,"low":272.282,"close":272.284,"volume":0.001829999964684248},{"timestamp":1742388000000,"open":272.389,"high":272.389,"low":272.27,"close":272.279,"volume":0.003659999929368496},{"timestamp":1742388060000,"open":272.382,"high":272.471,"low":272.382,"close":272.383,"volume":0.0024399999529123306},{"timestamp":1742388120000,"open":272.48,"high":272.489,"low":272.368,"close":272.379,"volume":0.003659999929368496},{"timestamp":1742388180000,"open":272.378,"high":272.385,"low":272.373,"close":272.385,"volume":0.001449999981559813},{"timestamp":1742388240000,"open":272.489,"high":272.677,"low":272.475,"close":272.579,"volume":0.004269999917596579},{"timestamp":1742388300000,"open":272.669,"high":272.783,"low":272.669,"close":272.772,"volume":0.003659999929368496},{"timestamp":1742388360000,"open":272.773,"high":272.883,"low":272.679,"close":272.883,"volume":0.006709999870508909},{"timestamp":1742388480000,"open":272.971,"high":272.985,"low":272.774,"close":272.774,"volume":0.004879999905824661},{"timestamp":1742388600000,"open":272.689,"high":272.778,"low":272.668,"close":272.675,"volume":0.011210000142455101},{"timestamp":1742388660000,"open":272.669,"high":272.78,"low":272.669,"close":272.78,"volume":0.0024399999529123306},{"timestamp":1742388720000,"open":272.781,"high":272.781,"low":272.669,"close":272.679,"volume":0.007319999858736992},{"timestamp":1742388780000,"open":272.578,"high":272.578,"low":272.574,"close":272.574,"volume":0.0012199999764561653},{"timestamp":1742388840000,"open":272.673,"high":272.68,"low":272.575,"close":272.68,"volume":0.001829999964684248},{"timestamp":1742388900000,"open":272.577,"high":272.577,"low":272.573,"close":272.573,"volume":0.0012199999764561653},{"timestamp":1742388960000,"open":272.469,"high":272.469,"low":272.071,"close":272.371,"volume":0.009759999811649323},{"timestamp":1742389020000,"open":272.38,"high":272.382,"low":272.37,"close":272.382,"volume":0.004269999917596579},{"timestamp":1742389080000,"open":272.367,"high":272.389,"low":272.367,"close":272.369,"volume":0.006709999870508909},{"timestamp":1742389140000,"open":272.284,"high":272.284,"low":272.27,"close":272.27,"volume":0.0012199999764561653},{"timestamp":1742389200000,"open":272.17,"high":272.273,"low":272.17,"close":272.173,"volume":0.0024399999529123306},{"timestamp":1742389260000,"open":272.077,"high":272.174,"low":272.075,"close":272.08,"volume":0.003659999929368496},{"timestamp":1742389320000,"open":272.167,"high":272.184,"low":272.077,"close":272.077,"volume":0.004879999905824661},{"timestamp":1742389380000,"open":272.078,"high":272.078,"low":271.981,"close":271.981,"volume":0.0012199999764561653},{"timestamp":1742389440000,"open":272.069,"high":272.069,"low":271.975,"close":271.975,"volume":0.0012199999764561653},{"timestamp":1742389500000,"open":271.872,"high":271.985,"low":271.872,"close":271.97,"volume":0.012199999764561653},{"timestamp":1742389560000,"open":271.973,"high":272.189,"low":271.973,"close":272.074,"volume":0.0030499999411404133},{"timestamp":1742389620000,"open":272.07,"high":272.089,"low":272.068,"close":272.089,"volume":0.001829999964684248},{"timestamp":1742389680000,"open":272.178,"high":272.178,"low":271.867,"close":271.972,"volume":0.007930000312626362},{"timestamp":1742389800000,"open":271.969,"high":271.985,"low":271.969,"close":271.985,"volume":0.0012199999764561653},{"timestamp":1742389860000,"open":271.875,"high":271.879,"low":271.781,"close":271.781,"volume":0.001829999964684248},{"timestamp":1742389920000,"open":271.774,"high":271.774,"low":271.774,"close":271.774,"volume":0.0006099999882280827},{"timestamp":1742389980000,"open":271.678,"high":271.684,"low":271.668,"close":271.684,"volume":0.001829999964684248},{"timestamp":1742390100000,"open":271.675,"high":271.675,"low":271.675,"close":271.675,"volume":0.0006099999882280827},{"timestamp":1742390220000,"open":271.582,"high":271.685,"low":271.582,"close":271.685,"volume":0.0012199999764561653},{"timestamp":1742390280000,"open":271.579,"high":271.679,"low":271.567,"close":271.667,"volume":0.006099999882280827},{"timestamp":1742390340000,"open":271.78,"high":271.781,"low":271.667,"close":271.667,"volume":0.0038900000508874655},{"timestamp":1742390400000,"open":271.774,"high":271.785,"low":271.774,"close":271.785,"volume":0.0012199999764561653},{"timestamp":1742390460000,"open":271.675,"high":271.675,"low":271.467,"close":271.489,"volume":0.009150000289082527},{"timestamp":1742390520000,"open":271.373,"high":271.475,"low":271.373,"close":271.475,"volume":0.001829999964684248},{"timestamp":1742390580000,"open":271.48,"high":271.481,"low":271.469,"close":271.481,"volume":0.003659999929368496},{"timestamp":1742390700000,"open":271.467,"high":271.471,"low":271.272,"close":271.281,"volume":0.004879999905824661},{"timestamp":1742390760000,"open":271.169,"high":271.169,"low":271.169,"close":271.169,"volume":0.0006099999882280827},{"timestamp":1742390820000,"open":271.077,"high":271.381,"low":270.968,"close":271.381,"volume":0.004269999917596579},{"timestamp":1742390940000,"open":271.369,"high":271.369,"low":271.369,"close":271.369,"volume":0.0006099999882280827},{"timestamp":1742391000000,"open":271.269,"high":271.383,"low":271.269,"close":271.277,"volume":0.006099999882280827},{"timestamp":1742391060000,"open":271.478,"high":271.478,"low":271.08,"close":271.08,"volume":0.006709999870508909},{"timestamp":1742391120000,"open":271.079,"high":271.18,"low":271.079,"close":271.18,"volume":0.0012199999764561653},{"timestamp":1742391180000,"open":271.085,"high":271.179,"low":271.072,"close":271.179,"volume":0.003659999929368496},{"timestamp":1742391240000,"open":271.175,"high":271.373,"low":271.172,"close":271.269,"volume":0.0030499999411404133},{"timestamp":1742391300000,"open":271.267,"high":271.479,"low":271.267,"close":271.47,"volume":0.006709999870508909},{"timestamp":1742391360000,"open":271.482,"high":271.489,"low":271.169,"close":271.169,"volume":0.012810000218451023},{"timestamp":1742391420000,"open":271.279,"high":271.279,"low":271.182,"close":271.184,"volume":0.001829999964684248},{"timestamp":1742391480000,"open":271.069,"high":271.179,"low":271.068,"close":271.082,"volume":0.010979999788105488},{"timestamp":1742391540000,"open":271.184,"high":271.189,"low":271.168,"close":271.181,"volume":0.009759999811649323},{"timestamp":1742391600000,"open":271.174,"high":271.184,"low":271.068,"close":271.077,"volume":0.012810000218451023},{"timestamp":1742391660000,"open":271.179,"high":271.179,"low":271.071,"close":271.071,"volume":0.001829999964684248},{"timestamp":1742391720000,"open":271.08,"high":271.089,"low":270.874,"close":270.874,"volume":0.005489999894052744},{"timestamp":1742391900000,"open":270.878,"high":270.982,"low":270.867,"close":270.874,"volume":0.004269999917596579},{"timestamp":1742391960000,"open":270.882,"high":270.882,"low":270.774,"close":270.774,"volume":0.001829999964684248},{"timestamp":1742392020000,"open":270.873,"high":270.98,"low":270.868,"close":270.98,"volume":0.004879999905824661},{"timestamp":1742392080000,"open":270.983,"high":270.983,"low":270.875,"close":270.978,"volume":0.0024399999529123306},{"timestamp":1742392260000,"open":270.878,"high":270.977,"low":270.867,"close":270.867,"volume":0.0044999998062849045},{"timestamp":1742392320000,"open":270.88,"high":270.88,"low":270.88,"close":270.88,"volume":0.0006099999882280827},{"timestamp":1742392380000,"open":270.889,"high":270.889,"low":270.869,"close":270.874,"volume":0.006709999870508909},{"timestamp":1742392440000,"open":270.882,"high":270.985,"low":270.867,"close":270.978,"volume":0.006099999882280827},{"timestamp":1742392500000,"open":270.968,"high":270.989,"low":270.968,"close":270.97,"volume":0.0030499999411404133},{"timestamp":1742392560000,"open":270.974,"high":271.081,"low":270.967,"close":271.081,"volume":0.007930000312626362},{"timestamp":1742392620000,"open":271.182,"high":271.182,"low":271.071,"close":271.071,"volume":0.0012199999764561653},{"timestamp":1742392680000,"open":270.978,"high":271.069,"low":270.969,"close":271.067,"volume":0.0030499999411404133},{"timestamp":1742392740000,"open":270.978,"high":271.071,"low":270.978,"close":271.071,"volume":0.0012199999764561653},{"timestamp":1742392800000,"open":271.184,"high":271.184,"low":271.167,"close":271.167,"volume":0.0012199999764561653},{"timestamp":1742392860000,"open":271.289,"high":271.289,"low":271.068,"close":271.179,"volume":0.006099999882280827},{"timestamp":1742392920000,"open":271.174,"high":271.174,"low":271.174,"close":271.174,"volume":0.0006099999882280827},{"timestamp":1742392980000,"open":271.079,"high":271.079,"low":270.768,"close":270.878,"volume":0.003659999929368496},{"timestamp":1742393040000,"open":270.972,"high":270.979,"low":270.968,"close":270.979,"volume":0.001829999964684248},{"timestamp":1742393100000,"open":270.972,"high":271.084,"low":270.972,"close":271.084,"volume":0.007319999858736992},{"timestamp":1742393160000,"open":271.08,"high":271.27,"low":271.08,"close":271.179,"volume":0.004879999905824661},{"timestamp":1742393220000,"open":271.181,"high":271.189,"low":271.173,"close":271.189,"volume":0.003659999929368496},{"timestamp":1742393280000,"open":271.172,"high":271.181,"low":271.078,"close":271.181,"volume":0.001829999964684248},{"timestamp":1742393400000,"open":271.079,"high":271.085,"low":271.079,"close":271.085,"volume":0.0012199999764561653},{"timestamp":1742393520000,"open":271.074,"high":271.074,"low":271.067,"close":271.067,"volume":0.0024399999529123306},{"timestamp":1742393640000,"open":270.982,"high":270.982,"low":270.872,"close":270.885,"volume":0.003659999929368496},{"timestamp":1742393700000,"open":270.673,"high":270.682,"low":270.673,"close":270.682,"volume":0.0012199999764561653},{"timestamp":1742393760000,"open":270.768,"high":270.768,"low":270.667,"close":270.667,"volume":0.001829999964684248},{"timestamp":1742393820000,"open":270.585,"high":270.684,"low":270.469,"close":270.683,"volume":0.006099999882280827},{"timestamp":1742393880000,"open":270.682,"high":270.782,"low":270.667,"close":270.68,"volume":0.003659999929368496},{"timestamp":1742393940000,"open":270.68,"high":270.68,"low":270.68,"close":270.68,"volume":0.0006099999882280827},{"timestamp":1742394060000,"open":270.668,"high":270.668,"low":270.668,"close":270.668,"volume":0.0006099999882280827},{"timestamp":1742394120000,"open":270.685,"high":270.779,"low":270.685,"close":270.772,"volume":0.001829999964684248},{"timestamp":1742394180000,"open":270.684,"high":270.684,"low":270.675,"close":270.683,"volume":0.0024399999529123306},{"timestamp":1742394240000,"open":270.678,"high":270.783,"low":270.675,"close":270.767,"volume":0.0030499999411404133},{"timestamp":1742394300000,"open":270.685,"high":270.685,"low":270.681,"close":270.681,"volume":0.0012199999764561653},{"timestamp":1742394480000,"open":270.568,"high":270.675,"low":270.568,"close":270.675,"volume":0.0012199999764561653},{"timestamp":1742394600000,"open":270.684,"high":270.77,"low":270.678,"close":270.678,"volume":0.001829999964684248},{"timestamp":1742394720000,"open":270.669,"high":270.669,"low":270.669,"close":270.669,"volume":0.0006099999882280827},{"timestamp":1742394780000,"open":270.781,"high":270.781,"low":270.781,"close":270.781,"volume":0.0006099999882280827},{"timestamp":1742394900000,"open":270.781,"high":270.781,"low":270.379,"close":270.379,"volume":0.0024399999529123306},{"timestamp":1742394960000,"open":270.285,"high":270.383,"low":270.285,"close":270.383,"volume":0.0012199999764561653},{"timestamp":1742395020000,"open":270.369,"high":270.48,"low":270.27,"close":270.471,"volume":0.006709999870508909},{"timestamp":1742395200000,"open":270.485,"high":270.568,"low":270.467,"close":270.467,"volume":0.0030499999411404133},{"timestamp":1742395260000,"open":270.374,"high":270.384,"low":270.279,"close":270.279,"volume":0.001829999964684248},{"timestamp":1742395320000,"open":270.269,"high":270.489,"low":270.269,"close":270.389,"volume":0.009759999811649323},{"timestamp":1742395380000,"open":270.38,"high":270.673,"low":270.38,"close":270.673,"volume":0.004879999905824661},{"timestamp":1742395620000,"open":270.772,"high":270.78,"low":270.772,"close":270.78,"volume":0.0012199999764561653},{"timestamp":1742395740000,"open":270.671,"high":270.671,"low":270.671,"close":270.671,"volume":0.0006099999882280827},{"timestamp":1742395800000,"open":270.679,"high":270.679,"low":270.679,"close":270.679,"volume":0.0006099999882280827},{"timestamp":1742395860000,"open":270.767,"high":271.285,"low":270.767,"close":271.285,"volume":0.00877000018954277},{"timestamp":1742395920000,"open":271.277,"high":271.289,"low":271.07,"close":271.079,"volume":0.007930000312626362},{"timestamp":1742395980000,"open":271.078,"high":271.08,"low":270.974,"close":271.08,"volume":0.0030499999411404133},{"timestamp":1742396040000,"open":271.082,"high":271.185,"low":271.082,"close":271.185,"volume":0.0030499999411404133},{"timestamp":1742396100000,"open":271.185,"high":271.185,"low":271.074,"close":271.084,"volume":0.005489999894052744},{"timestamp":1742396160000,"open":270.985,"high":271.175,"low":270.871,"close":270.871,"volume":0.007319999858736992},{"timestamp":1742396220000,"open":270.867,"high":271.184,"low":270.867,"close":271.182,"volume":0.005489999894052744},{"timestamp":1742396280000,"open":271.174,"high":271.174,"low":271.072,"close":271.072,"volume":0.001829999964684248},{"timestamp":1742396340000,"open":271.08,"high":271.084,"low":271.067,"close":271.067,"volume":0.003659999929368496},{"timestamp":1742396400000,"open":270.978,"high":271.089,"low":270.967,"close":271.082,"volume":0.015860000625252724},{"timestamp":1742396460000,"open":271.071,"high":271.178,"low":270.967,"close":271.178,"volume":0.011590000241994858},{"timestamp":1742396580000,"open":271.073,"high":271.073,"low":271.073,"close":271.073,"volume":0.0006099999882280827},{"timestamp":1742396640000,"open":271.079,"high":271.084,"low":270.974,"close":270.974,"volume":0.001829999964684248},{"timestamp":1742396700000,"open":270.98,"high":270.98,"low":270.872,"close":270.889,"volume":0.005489999894052744},{"timestamp":1742396760000,"open":270.873,"high":270.979,"low":270.869,"close":270.883,"volume":0.006709999870508909},{"timestamp":1742396820000,"open":270.979,"high":270.981,"low":270.77,"close":270.869,"volume":0.004269999917596579},{"timestamp":1742396880000,"open":270.778,"high":270.879,"low":270.767,"close":270.879,"volume":0.0030499999411404133},{"timestamp":1742396940000,"open":270.972,"high":271.175,"low":270.877,"close":271.07,"volume":0.009759999811649323},{"timestamp":1742397000000,"open":271.069,"high":271.189,"low":271.069,"close":271.177,"volume":0.004879999905824661},{"timestamp":1742397060000,"open":271.179,"high":271.182,"low":271.081,"close":271.081,"volume":0.001829999964684248},{"timestamp":1742397120000,"open":270.971,"high":271.083,"low":270.969,"close":271.074,"volume":0.003659999929368496},{"timestamp":1742397180000,"open":271.169,"high":271.183,"low":271.169,"close":271.183,"volume":0.0012199999764561653},{"timestamp":1742397300000,"open":271.077,"high":271.189,"low":271.077,"close":271.189,"volume":0.0012199999764561653},{"timestamp":1742397360000,"open":271.082,"high":271.18,"low":270.973,"close":270.977,"volume":0.0024399999529123306},{"timestamp":1742397420000,"open":270.974,"high":270.977,"low":270.878,"close":270.977,"volume":0.0024399999529123306},{"timestamp":1742397480000,"open":270.878,"high":270.989,"low":270.777,"close":270.777,"volume":0.012199999764561653},{"timestamp":1742397540000,"open":270.778,"high":270.884,"low":270.769,"close":270.769,"volume":0.0030499999411404133},{"timestamp":1742397600000,"open":270.877,"high":271.089,"low":270.869,"close":271.089,"volume":0.010370000265538692},{"timestamp":1742397660000,"open":271.073,"high":271.183,"low":271.067,"close":271.079,"volume":0.004879999905824661},{"timestamp":1742397720000,"open":271.075,"high":271.078,"low":270.98,"close":271.078,"volume":0.003280000062659383},{"timestamp":1742397780000,"open":271.189,"high":271.189,"low":271.167,"close":271.167,"volume":0.0024399999529123306},{"timestamp":1742397840000,"open":271.17,"high":271.17,"low":271.17,"close":271.17,"volume":0.0006099999882280827},{"timestamp":1742397960000,"open":271.281,"high":271.281,"low":270.97,"close":270.989,"volume":0.005489999894052744},{"timestamp":1742398020000,"open":270.969,"high":271.084,"low":270.969,"close":271.082,"volume":0.004269999917596579},{"timestamp":1742398080000,"open":270.981,"high":270.981,"low":270.867,"close":270.867,"volume":0.0024399999529123306},{"timestamp":1742398140000,"open":270.889,"high":270.979,"low":270.882,"close":270.979,"volume":0.0030499999411404133},{"timestamp":1742398200000,"open":270.88,"high":270.985,"low":270.867,"close":270.867,"volume":0.0044999998062849045},{"timestamp":1742398260000,"open":270.881,"high":270.881,"low":270.881,"close":270.881,"volume":0.0006099999882280827},{"timestamp":1742398320000,"open":270.889,"high":270.889,"low":270.889,"close":270.889,"volume":0.0006099999882280827},{"timestamp":1742398380000,"open":270.779,"high":270.982,"low":270.779,"close":270.881,"volume":0.004879999905824661},{"timestamp":1742398500000,"open":270.873,"high":270.879,"low":270.77,"close":270.877,"volume":0.003659999929368496},{"timestamp":1742398620000,"open":270.87,"high":270.884,"low":270.869,"close":270.87,"volume":0.003659999929368496},{"timestamp":1742398680000,"open":270.774,"high":270.885,"low":270.767,"close":270.884,"volume":0.012199999764561653},{"timestamp":1742398800000,"open":270.875,"high":270.982,"low":270.875,"close":270.878,"volume":0.001829999964684248},{"timestamp":1742398860000,"open":270.781,"high":270.88,"low":270.771,"close":270.88,"volume":0.0024399999529123306},{"timestamp":1742398920000,"open":270.784,"high":270.784,"low":270.784,"close":270.784,"volume":0.0006099999882280827},{"timestamp":1742398980000,"open":270.681,"high":270.681,"low":270.571,"close":270.589,"volume":0.009150000289082527},{"timestamp":1742399100000,"open":270.669,"high":270.768,"low":270.669,"close":270.768,"volume":0.0030499999411404133},{"timestamp":1742399160000,"open":270.769,"high":270.969,"low":270.769,"close":270.969,"volume":0.004269999917596579},{"timestamp":1742399220000,"open":270.982,"high":271.08,"low":270.982,"close":271.08,"volume":0.0012199999764561653},{"timestamp":1742399340000,"open":271.067,"high":271.075,"low":270.981,"close":271.075,"volume":0.001829999964684248},{"timestamp":1742399400000,"open":271.067,"high":271.075,"low":271.067,"close":271.075,"volume":0.0024399999529123306},{"timestamp":1742399460000,"open":271.077,"high":271.184,"low":271.071,"close":271.075,"volume":0.007930000312626362},{"timestamp":1742399520000,"open":271.08,"high":271.275,"low":271.067,"close":271.275,"volume":0.006099999882280827},{"timestamp":1742399580000,"open":271.379,"high":271.379,"low":271.367,"close":271.371,"volume":0.001829999964684248},{"timestamp":1742399640000,"open":271.47,"high":271.47,"low":271.379,"close":271.379,"volume":0.0012199999764561653},{"timestamp":1742399700000,"open":271.269,"high":271.269,"low":271.084,"close":271.084,"volume":0.004269999917596579},{"timestamp":1742399760000,"open":271.07,"high":271.178,"low":271.07,"close":271.168,"volume":0.004269999917596579},{"timestamp":1742399820000,"open":271.169,"high":271.384,"low":271.169,"close":271.175,"volume":0.00571999978274107},{"timestamp":1742399940000,"open":271.17,"high":271.189,"low":271.17,"close":271.189,"volume":0.0012199999764561653},{"timestamp":1742400000000,"open":271.167,"high":271.167,"low":270.977,"close":270.989,"volume":0.002139999996870756},{"timestamp":1742400060000,"open":270.881,"high":271.189,"low":270.868,"close":271.174,"volume":0.006709999870508909},{"timestamp":1742400120000,"open":271.289,"high":271.289,"low":271.189,"close":271.189,"volume":0.0012199999764561653},{"timestamp":1742400180000,"open":271.171,"high":271.185,"low":271.171,"close":271.185,"volume":0.0012199999764561653},{"timestamp":1742400240000,"open":271.17,"high":271.183,"low":271.069,"close":271.183,"volume":0.004879999905824661},{"timestamp":1742400420000,"open":271.169,"high":271.379,"low":271.167,"close":271.374,"volume":0.006099999882280827},{"timestamp":1742400540000,"open":271.381,"high":271.381,"low":271.381,"close":271.381,"volume":0.0006099999882280827},{"timestamp":1742400600000,"open":271.27,"high":271.371,"low":271.267,"close":271.371,"volume":0.006099999882280827},{"timestamp":1742400660000,"open":271.279,"high":271.279,"low":271.279,"close":271.279,"volume":0.0006099999882280827},{"timestamp":1742400720000,"open":271.167,"high":271.279,"low":271.167,"close":271.279,"volume":0.0024399999529123306},{"timestamp":1742400780000,"open":271.167,"high":271.182,"low":271.067,"close":271.179,"volume":0.007930000312626362},{"timestamp":1742400840000,"open":271.168,"high":271.168,"low":270.967,"close":271.07,"volume":0.00571999978274107},{"timestamp":1742400900000,"open":270.967,"high":270.982,"low":270.967,"close":270.972,"volume":0.0030499999411404133},{"timestamp":1742400960000,"open":270.979,"high":271.084,"low":270.979,"close":271.077,"volume":0.0030499999411404133},{"timestamp":1742401080000,"open":270.979,"high":271.072,"low":270.979,"close":271.072,"volume":0.001829999964684248},{"timestamp":1742401140000,"open":270.984,"high":270.984,"low":270.984,"close":270.984,"volume":0.0006099999882280827},{"timestamp":1742401200000,"open":271.07,"high":271.079,"low":270.971,"close":270.975,"volume":0.0030499999411404133},{"timestamp":1742401260000,"open":271.075,"high":271.189,"low":271.07,"close":271.082,"volume":0.009150000289082527},{"timestamp":1742401320000,"open":271.185,"high":271.383,"low":271.073,"close":271.37,"volume":0.009759999811649323},{"timestamp":1742401380000,"open":271.382,"high":271.382,"low":271.169,"close":271.169,"volume":0.005489999894052744},{"timestamp":1742401440000,"open":271.183,"high":271.268,"low":271.168,"close":271.268,"volume":0.003659999929368496},{"timestamp":1742401500000,"open":271.289,"high":271.38,"low":271.267,"close":271.279,"volume":0.014030000194907188},{"timestamp":1742401560000,"open":271.377,"high":271.48,"low":271.373,"close":271.48,"volume":0.005489999894052744},{"timestamp":1742401620000,"open":271.378,"high":271.483,"low":271.367,"close":271.374,"volume":0.005489999894052744},{"timestamp":1742401740000,"open":271.368,"high":271.581,"low":271.368,"close":271.477,"volume":0.010979999788105488}]