[{"timestamp":1742391000000,"open":279.787,"high":279.887,"low":279.766,"close":279.827,"volume":2.2260000705718994},{"timestamp":1742391060000,"open":279.836,"high":279.847,"low":279.686,"close":279.736,"volume":2.1480000019073486},{"timestamp":1742391120000,"open":279.737,"high":279.737,"low":279.526,"close":279.617,"volume":2.609999895095825},{"timestamp":1742391180000,"open":279.606,"high":279.617,"low":279.346,"close":279.377,"volume":3.236999988555908},{"timestamp":1742391240000,"open":279.377,"high":279.497,"low":279.306,"close":279.366,"volume":3.872999906539917},{"timestamp":1742391300000,"open":279.367,"high":279.527,"low":279.336,"close":279.456,"volume":3.075000047683716},{"timestamp":1742391360000,"open":279.446,"high":279.446,"low":279.206,"close":279.227,"volume":3.4860000610351562},{"timestamp":1742391420000,"open":279.227,"high":279.366,"low":279.196,"close":279.247,"volume":3.8550000190734863},{"timestamp":1742391480000,"open":279.236,"high":279.347,"low":279.206,"close":279.267,"volume":3.552000045776367},{"timestamp":1742391540000,"open":279.266,"high":279.306,"low":279.196,"close":279.277,"volume":2.628000020980835},{"timestamp":1742391600000,"open":279.267,"high":279.497,"low":279.256,"close":279.377,"volume":3.7799999713897705},{"timestamp":1742391660000,"open":279.377,"high":279.377,"low":279.286,"close":279.346,"volume":2.703000068664551},{"timestamp":1742391720000,"open":279.346,"high":279.556,"low":279.346,"close":279.486,"volume":3.2219998836517334},{"timestamp":1742391780000,"open":279.487,"high":279.537,"low":279.376,"close":279.387,"volume":2.7839999198913574},{"timestamp":1742391840000,"open":279.377,"high":279.427,"low":279.336,"close":279.377,"volume":2.130000114440918},{"timestamp":1742391900000,"open":279.397,"high":279.457,"low":279.307,"close":279.317,"volume":3.015000104904175},{"timestamp":1742391960000,"open":279.307,"high":279.356,"low":279.236,"close":279.267,"volume":2.877000093460083},{"timestamp":1742392020000,"open":279.267,"high":279.386,"low":279.256,"close":279.337,"volume":2.61299991607666},{"timestamp":1742392080000,"open":279.337,"high":279.417,"low":279.307,"close":279.316,"volume":2.4630000591278076},{"timestamp":1742392140000,"open":279.327,"high":279.486,"low":279.326,"close":279.476,"volume":1.875},{"timestamp":1742392200000,"open":279.496,"high":279.586,"low":279.446,"close":279.487,"volume":2.127000093460083},{"timestamp":1742392260000,"open":279.496,"high":279.577,"low":279.476,"close":279.577,"volume":2.052000045776367},{"timestamp":1742392320000,"open":279.557,"high":279.617,"low":279.556,"close":279.616,"volume":1.3949999809265137},{"timestamp":1742392380000,"open":279.626,"high":279.646,"low":279.586,"close":279.596,"volume":1.5390000343322754},{"timestamp":1742392440000,"open":279.587,"high":279.667,"low":279.586,"close":279.637,"volume":1.6050000190734863},{"timestamp":1742392500000,"open":279.636,"high":279.647,"low":279.556,"close":279.616,"volume":1.7970000505447388},{"timestamp":1742392560000,"open":279.636,"high":279.707,"low":279.616,"close":279.687,"volume":1.6169999837875366},{"timestamp":1742392620000,"open":279.697,"high":279.797,"low":279.677,"close":279.766,"volume":2.4509999752044678},{"timestamp":1742392680000,"open":279.766,"high":279.876,"low":279.696,"close":279.836,"volume":2.8469998836517334},{"timestamp":1742392740000,"open":279.837,"high":279.867,"low":279.717,"close":279.726,"volume":1.5149999856948853},{"timestamp":1742392800000,"open":279.716,"high":279.717,"low":279.546,"close":279.597,"volume":2.3940000534057617},{"timestamp":1742392860000,"open":279.597,"high":279.607,"low":279.457,"close":279.596,"volume":2.061000108718872},{"timestamp":1742392920000,"open":279.597,"high":279.657,"low":279.536,"close":279.546,"volume":1.4579999446868896},{"timestamp":1742392980000,"open":279.586,"high":279.587,"low":279.457,"close":279.497,"volume":1.2569999694824219},{"timestamp":1742393040000,"open":279.476,"high":279.507,"low":279.346,"close":279.386,"volume":1.562999963760376},{"timestamp":1742393100000,"open":279.387,"high":279.437,"low":279.276,"close":279.327,"volume":2.3459999561309814},{"timestamp":1742393160000,"open":279.326,"high":279.367,"low":279.226,"close":279.367,"volume":2.1600000858306885},{"timestamp":1742393220000,"open":279.377,"high":279.386,"low":279.206,"close":279.226,"volume":3.177000045776367},{"timestamp":1742393280000,"open":279.236,"high":279.307,"low":279.196,"close":279.276,"volume":2.115000009536743},{"timestamp":1742393340000,"open":279.237,"high":279.267,"low":279.186,"close":279.217,"volume":2.742000102996826},{"timestamp":1742393400000,"open":279.216,"high":279.307,"low":279.206,"close":279.246,"volume":2.4570000171661377},{"timestamp":1742393460000,"open":279.246,"high":279.287,"low":279.216,"close":279.277,"volume":2.2290000915527344},{"timestamp":1742393520000,"open":279.266,"high":279.296,"low":279.236,"close":279.267,"volume":1.8930000066757202},{"timestamp":1742393580000,"open":279.237,"high":279.287,"low":279.156,"close":279.176,"volume":2.066999912261963},{"timestamp":1742393640000,"open":279.187,"high":279.276,"low":279.187,"close":279.276,"volume":1.274999976158142},{"timestamp":1742393700000,"open":279.286,"high":279.367,"low":279.286,"close":279.297,"volume":1.8270000219345093},{"timestamp":1742393760000,"open":279.287,"high":279.387,"low":279.287,"close":279.366,"volume":2.0999999046325684},{"timestamp":1742393820000,"open":279.367,"high":279.387,"low":279.296,"close":279.386,"volume":1.218000054359436},{"timestamp":1742393880000,"open":279.396,"high":279.406,"low":279.316,"close":279.316,"volume":1.5240000486373901},{"timestamp":1742393940000,"open":279.306,"high":279.317,"low":279.207,"close":279.226,"volume":1.649999976158142},{"timestamp":1742394000000,"open":279.237,"high":279.377,"low":279.237,"close":279.306,"volume":1.6019999980926514},{"timestamp":1742394060000,"open":279.307,"high":279.357,"low":279.226,"close":279.327,"volume":1.4910000562667847},{"timestamp":1742394120000,"open":279.317,"high":279.367,"low":279.146,"close":279.147,"volume":2.3310000896453857},{"timestamp":1742394180000,"open":279.156,"high":279.276,"low":279.046,"close":279.256,"volume":3.5759999752044678},{"timestamp":1742394240000,"open":279.256,"high":279.356,"low":279.237,"close":279.336,"volume":2.2019999027252197},{"timestamp":1742394300000,"open":279.337,"high":279.356,"low":279.227,"close":279.317,"volume":1.8270000219345093},{"timestamp":1742394360000,"open":279.327,"high":279.407,"low":279.296,"close":279.327,"volume":1.50600004196167},{"timestamp":1742394420000,"open":279.327,"high":279.387,"low":279.317,"close":279.326,"volume":1.3140000104904175},{"timestamp":1742394480000,"open":279.326,"high":279.387,"low":279.307,"close":279.367,"volume":1.6260000467300415},{"timestamp":1742394540000,"open":279.367,"high":279.457,"low":279.367,"close":279.436,"volume":1.4490000009536743},{"timestamp":1742394600000,"open":279.436,"high":279.547,"low":279.427,"close":279.546,"volume":1.2330000400543213},{"timestamp":1742394660000,"open":279.526,"high":279.597,"low":279.416,"close":279.417,"volume":2.756999969482422},{"timestamp":1742394720000,"open":279.417,"high":279.427,"low":279.316,"close":279.357,"volume":2.2049999237060547},{"timestamp":1742394780000,"open":279.346,"high":279.376,"low":279.276,"close":279.317,"volume":2.003999948501587},{"timestamp":1742394840000,"open":279.306,"high":279.397,"low":279.247,"close":279.386,"volume":1.7130000591278076},{"timestamp":1742394900000,"open":279.387,"high":279.427,"low":279.376,"close":279.416,"volume":1.2899999618530273},{"timestamp":1742394960000,"open":279.447,"high":279.497,"low":279.446,"close":279.457,"volume":1.6019999980926514},{"timestamp":1742395020000,"open":279.447,"high":279.467,"low":279.397,"close":279.407,"volume":1.031999945640564},{"timestamp":1742395080000,"open":279.396,"high":279.527,"low":279.386,"close":279.476,"volume":1.034999966621399},{"timestamp":1742395140000,"open":279.466,"high":279.517,"low":279.437,"close":279.516,"volume":1.4579999446868896},{"timestamp":1742395200000,"open":279.506,"high":279.557,"low":279.486,"close":279.506,"volume":1.1549999713897705},{"timestamp":1742395260000,"open":279.486,"high":279.527,"low":279.436,"close":279.436,"volume":1.0080000162124634},{"timestamp":1742395320000,"open":279.437,"high":279.506,"low":279.406,"close":279.506,"volume":1.0110000371932983},{"timestamp":1742395380000,"open":279.496,"high":279.497,"low":279.406,"close":279.446,"volume":0.968999981880188},{"timestamp":1742395440000,"open":279.457,"high":279.477,"low":279.396,"close":279.407,"volume":1.3229999542236328},{"timestamp":1742395500000,"open":279.407,"high":279.467,"low":279.386,"close":279.406,"volume":1.6829999685287476},{"timestamp":1742395560000,"open":279.416,"high":279.496,"low":279.397,"close":279.446,"volume":1.0410000085830688},{"timestamp":1742395620000,"open":279.447,"high":279.477,"low":279.287,"close":279.307,"volume":1.781999945640564},{"timestamp":1742395680000,"open":279.296,"high":279.357,"low":279.286,"close":279.306,"volume":1.4759999513626099},{"timestamp":1742395740000,"open":279.297,"high":279.316,"low":279.266,"close":279.277,"volume":1.055999994277954},{"timestamp":1742395800000,"open":279.276,"high":279.286,"low":279.216,"close":279.226,"volume":0.984000027179718},{"timestamp":1742395860000,"open":279.227,"high":279.266,"low":279.216,"close":279.256,"volume":1.2510000467300415},{"timestamp":1742395920000,"open":279.237,"high":279.266,"low":279.186,"close":279.207,"volume":1.281000018119812},{"timestamp":1742395980000,"open":279.206,"high":279.207,"low":279.146,"close":279.146,"volume":1.3530000448226929},{"timestamp":1742396040000,"open":279.147,"high":279.176,"low":279.127,"close":279.157,"volume":1.4670000076293945},{"timestamp":1742396100000,"open":279.157,"high":279.267,"low":279.117,"close":279.216,"volume":2.0220000743865967},{"timestamp":1742396160000,"open":279.196,"high":279.217,"low":279.196,"close":279.197,"volume":0.44999998807907104},{"timestamp":1742396220000,"open":279.176,"high":279.197,"low":279.136,"close":279.177,"volume":0.890999972820282},{"timestamp":1742396280000,"open":279.187,"high":279.217,"low":279.167,"close":279.207,"volume":1.4819999933242798},{"timestamp":1742396340000,"open":279.187,"high":279.227,"low":279.176,"close":279.176,"volume":1.2269999980926514},{"timestamp":1742396400000,"open":279.177,"high":279.237,"low":279.106,"close":279.186,"volume":1.878000020980835},{"timestamp":1742396460000,"open":279.217,"high":279.357,"low":279.196,"close":279.327,"volume":2.187000036239624},{"timestamp":1742396520000,"open":279.317,"high":279.357,"low":279.257,"close":279.336,"volume":1.2990000247955322},{"timestamp":1742396580000,"open":279.337,"high":279.386,"low":279.286,"close":279.376,"volume":1.4910000562667847},{"timestamp":1742396640000,"open":279.366,"high":279.387,"low":279.316,"close":279.316,"volume":0.9300000071525574},{"timestamp":1742396700000,"open":279.317,"high":279.376,"low":279.296,"close":279.366,"volume":0.7200000286102295},{"timestamp":1742396760000,"open":279.366,"high":279.366,"low":279.306,"close":279.336,"volume":0.5849999785423279},{"timestamp":1742396820000,"open":279.336,"high":279.507,"low":279.327,"close":279.486,"volume":1.4670000076293945},{"timestamp":1742396880000,"open":279.517,"high":279.616,"low":279.517,"close":279.597,"volume":1.4010000228881836},{"timestamp":1742396940000,"open":279.596,"high":279.647,"low":279.526,"close":279.567,"volume":1.88100004196167},{"timestamp":1742397000000,"open":279.566,"high":279.617,"low":279.526,"close":279.566,"volume":1.2899999618530273},{"timestamp":1742397060000,"open":279.576,"high":279.607,"low":279.487,"close":279.536,"volume":1.7309999465942383},{"timestamp":1742397120000,"open":279.526,"high":279.566,"low":279.526,"close":279.526,"volume":1.1759999990463257},{"timestamp":1742397180000,"open":279.557,"high":279.567,"low":279.516,"close":279.517,"volume":0.609000027179718},{"timestamp":1742397240000,"open":279.526,"high":279.567,"low":279.526,"close":279.547,"volume":0.8579999804496765},{"timestamp":1742397300000,"open":279.557,"high":279.636,"low":279.456,"close":279.467,"volume":1.3200000524520874},{"timestamp":1742397360000,"open":279.467,"high":279.487,"low":279.417,"close":279.467,"volume":1.281000018119812},{"timestamp":1742397420000,"open":279.477,"high":279.546,"low":279.427,"close":279.457,"volume":1.9140000343322754},{"timestamp":1742397480000,"open":279.466,"high":279.507,"low":279.436,"close":279.487,"volume":1.274999976158142},{"timestamp":1742397540000,"open":279.487,"high":279.517,"low":279.436,"close":279.517,"volume":0.9120000004768372},{"timestamp":1742397600000,"open":279.506,"high":279.577,"low":279.476,"close":279.577,"volume":0.8339999914169312},{"timestamp":1742397660000,"open":279.597,"high":279.606,"low":279.557,"close":279.587,"volume":0.9300000071525574},{"timestamp":1742397720000,"open":279.597,"high":279.637,"low":279.576,"close":279.577,"volume":1.1369999647140503},{"timestamp":1742397780000,"open":279.586,"high":279.626,"low":279.556,"close":279.626,"volume":0.8159999847412109},{"timestamp":1742397840000,"open":279.606,"high":279.656,"low":279.606,"close":279.627,"volume":1.031999945640564},{"timestamp":1742397900000,"open":279.646,"high":279.706,"low":279.646,"close":279.657,"volume":0.40799999237060547},{"timestamp":1742397960000,"open":279.667,"high":279.677,"low":279.586,"close":279.586,"volume":0.6570000052452087},{"timestamp":1742398020000,"open":279.597,"high":279.597,"low":279.546,"close":279.547,"volume":0.3840000033378601},{"timestamp":1742398080000,"open":279.557,"high":279.616,"low":279.526,"close":279.616,"volume":1.722000002861023},{"timestamp":1742398140000,"open":279.617,"high":279.656,"low":279.586,"close":279.607,"volume":0.8730000257492065},{"timestamp":1742398200000,"open":279.586,"high":279.587,"low":279.527,"close":279.537,"volume":0.8339999914169312},{"timestamp":1742398260000,"open":279.546,"high":279.556,"low":279.536,"close":279.546,"volume":0.2160000056028366},{"timestamp":1742398320000,"open":279.557,"high":279.577,"low":279.506,"close":279.517,"volume":0.906000018119812},{"timestamp":1742398380000,"open":279.526,"high":279.557,"low":279.516,"close":279.526,"volume":0.9539999961853027},{"timestamp":1742398440000,"open":279.517,"high":279.587,"low":279.517,"close":279.527,"volume":0.8399999737739563},{"timestamp":1742398500000,"open":279.536,"high":279.577,"low":279.496,"close":279.537,"volume":0.9210000038146973},{"timestamp":1742398560000,"open":279.526,"high":279.567,"low":279.526,"close":279.547,"volume":0.6330000162124634},{"timestamp":1742398620000,"open":279.556,"high":279.597,"low":279.486,"close":279.486,"volume":1.3949999809265137},{"timestamp":1742398680000,"open":279.497,"high":279.646,"low":279.487,"close":279.646,"volume":1.2419999837875366},{"timestamp":1742398740000,"open":279.636,"high":279.636,"low":279.546,"close":279.566,"volume":0.5370000004768372},{"timestamp":1742398800000,"open":279.557,"high":279.586,"low":279.546,"close":279.576,"volume":0.47999998927116394},{"timestamp":1742398860000,"open":279.576,"high":279.576,"low":279.526,"close":279.546,"volume":0.3840000033378601},{"timestamp":1742398920000,"open":279.526,"high":279.547,"low":279.407,"close":279.437,"volume":1.8420000076293945},{"timestamp":1742398980000,"open":279.426,"high":279.467,"low":279.386,"close":279.437,"volume":1.3949999809265137},{"timestamp":1742399040000,"open":279.427,"high":279.427,"low":279.376,"close":279.377,"volume":0.9210000038146973},{"timestamp":1742399100000,"open":279.406,"high":279.476,"low":279.397,"close":279.476,"volume":1.055999994277954},{"timestamp":1742399160000,"open":279.487,"high":279.587,"low":279.477,"close":279.576,"volume":0.9210000038146973},{"timestamp":1742399220000,"open":279.586,"high":279.607,"low":279.546,"close":279.556,"volume":1.1130000352859497},{"timestamp":1742399280000,"open":279.577,"high":279.587,"low":279.536,"close":279.567,"volume":1.055999994277954},{"timestamp":1742399340000,"open":279.577,"high":279.616,"low":279.556,"close":279.577,"volume":1.281000018119812},{"timestamp":1742399400000,"open":279.567,"high":279.627,"low":279.556,"close":279.606,"volume":1.1369999647140503},{"timestamp":1742399460000,"open":279.626,"high":279.657,"low":279.596,"close":279.596,"volume":1.2029999494552612},{"timestamp":1742399520000,"open":279.607,"high":279.607,"low":279.546,"close":279.576,"volume":0.8640000224113464},{"timestamp":1742399580000,"open":279.566,"high":279.606,"low":279.546,"close":279.576,"volume":1.0889999866485596},{"timestamp":1742399640000,"open":279.587,"high":279.587,"low":279.546,"close":279.566,"volume":0.8429999947547913},{"timestamp":1742399700000,"open":279.557,"high":279.577,"low":279.536,"close":279.546,"volume":1.1460000276565552},{"timestamp":1742399760000,"open":279.547,"high":279.576,"low":279.486,"close":279.576,"volume":1.4429999589920044},{"timestamp":1742399820000,"open":279.556,"high":279.567,"low":279.516,"close":279.537,"volume":0.9240000247955322},{"timestamp":1742399880000,"open":279.527,"high":279.546,"low":279.486,"close":279.537,"volume":0.7049999833106995},{"timestamp":1742399940000,"open":279.536,"high":279.557,"low":279.527,"close":279.547,"volume":0.40799999237060547},{"timestamp":1742400000000,"open":279.557,"high":279.637,"low":279.547,"close":279.637,"volume":1.2929999828338623},{"timestamp":1742400060000,"open":279.646,"high":279.816,"low":279.626,"close":279.796,"volume":1.1130000352859497},{"timestamp":1742400120000,"open":279.807,"high":279.826,"low":279.727,"close":279.796,"volume":1.559999942779541},{"timestamp":1742400180000,"open":279.776,"high":279.856,"low":279.756,"close":279.826,"volume":1.1460000276565552},{"timestamp":1742400240000,"open":279.827,"high":279.856,"low":279.806,"close":279.847,"volume":1.2569999694824219},{"timestamp":1742400300000,"open":279.846,"high":279.887,"low":279.836,"close":279.877,"volume":0.8820000290870667},{"timestamp":1742400360000,"open":279.867,"high":279.887,"low":279.827,"close":279.847,"volume":1.065000057220459},{"timestamp":1742400420000,"open":279.856,"high":279.886,"low":279.826,"close":279.827,"volume":1.3289999961853027},{"timestamp":1742400480000,"open":279.827,"high":279.867,"low":279.816,"close":279.847,"volume":0.8339999914169312},{"timestamp":1742400540000,"open":279.836,"high":279.866,"low":279.807,"close":279.826,"volume":1.0800000429153442},{"timestamp":1742400600000,"open":279.836,"high":279.877,"low":279.807,"close":279.856,"volume":1.2269999980926514},{"timestamp":1742400660000,"open":279.836,"high":279.907,"low":279.836,"close":279.896,"volume":0.6480000019073486},{"timestamp":1742400720000,"open":279.897,"high":279.947,"low":279.886,"close":279.896,"volume":1.0080000162124634},{"timestamp":1742400780000,"open":279.877,"high":279.946,"low":279.877,"close":279.906,"volume":0.7200000286102295},{"timestamp":1742400840000,"open":279.926,"high":279.927,"low":279.816,"close":279.827,"volume":0.9120000004768372},{"timestamp":1742400900000,"open":279.826,"high":279.877,"low":279.826,"close":279.856,"volume":1.055999994277954},{"timestamp":1742400960000,"open":279.866,"high":279.927,"low":279.826,"close":279.927,"volume":1.1130000352859497},{"timestamp":1742401020000,"open":279.937,"high":280.017,"low":279.916,"close":280.007,"volume":1.88100004196167},{"timestamp":1742401080000,"open":280.017,"high":280.046,"low":279.996,"close":280.046,"volume":0.906000018119812},{"timestamp":1742401140000,"open":280.037,"high":280.067,"low":280.007,"close":280.027,"volume":1.2660000324249268},{"timestamp":1742401200000,"open":280.036,"high":280.056,"low":280.006,"close":280.017,"volume":0.7770000100135803},{"timestamp":1742401260000,"open":280.017,"high":280.117,"low":280.006,"close":280.067,"volume":1.2419999837875366},{"timestamp":1742401320000,"open":280.067,"high":280.077,"low":280.026,"close":280.066,"volume":0.9599999785423279},{"timestamp":1742401380000,"open":280.086,"high":280.117,"low":280.036,"close":280.117,"volume":1.0110000371932983},{"timestamp":1742401440000,"open":280.116,"high":280.176,"low":280.086,"close":280.127,"volume":1.3320000171661377},{"timestamp":1742401500000,"open":280.137,"high":280.157,"low":280.106,"close":280.146,"volume":0.9120000004768372},{"timestamp":1742401560000,"open":280.146,"high":280.157,"low":280.076,"close":280.096,"volume":1.0019999742507935},{"timestamp":1742401620000,"open":280.106,"high":280.187,"low":280.086,"close":280.087,"volume":1.1369999647140503},{"timestamp":1742401680000,"open":280.107,"high":280.107,"low":280.026,"close":280.026,"volume":0.6240000128746033},{"timestamp":1742401740000,"open":280.026,"high":280.026,"low":279.996,"close":280.017,"volume":0.4320000112056732},{"timestamp":1742401800000,"open":280.007,"high":280.046,"low":279.976,"close":280.036,"volume":0.9390000104904175},{"timestamp":1742401860000,"open":280.037,"high":280.057,"low":280.016,"close":280.016,"volume":0.984000027179718},{"timestamp":1742401920000,"open":280.016,"high":280.037,"low":279.956,"close":279.956,"volume":0.609000027179718},{"timestamp":1742401980000,"open":279.957,"high":279.957,"low":279.897,"close":279.907,"volume":0.824999988079071},{"timestamp":1742402040000,"open":279.927,"high":279.977,"low":279.917,"close":279.956,"volume":0.6480000019073486},{"timestamp":1742402100000,"open":279.936,"high":279.937,"low":279.877,"close":279.897,"volume":0.8669999837875366},{"timestamp":1742402160000,"open":279.906,"high":279.906,"low":279.837,"close":279.837,"volume":1.2330000400543213},{"timestamp":1742402220000,"open":279.847,"high":279.857,"low":279.826,"close":279.846,"volume":0.4560000002384186},{"timestamp":1742402280000,"open":279.837,"high":279.837,"low":279.786,"close":279.806,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":279.796,"high":279.867,"low":279.796,"close":279.857,"volume":0.6809999942779541},{"timestamp":1742402400000,"open":279.837,"high":279.857,"low":279.797,"close":279.826,"volume":0.8970000147819519},{"timestamp":1742402460000,"open":279.807,"high":279.867,"low":279.796,"close":279.867,"volume":0.8009999990463257},{"timestamp":1742402520000,"open":279.866,"high":279.876,"low":279.807,"close":279.816,"volume":0.8849999904632568},{"timestamp":1742402580000,"open":279.826,"high":279.856,"low":279.807,"close":279.826,"volume":0.5130000114440918},{"timestamp":1742402640000,"open":279.816,"high":279.827,"low":279.786,"close":279.817,"volume":0.6000000238418579},{"timestamp":1742402700000,"open":279.836,"high":279.867,"low":279.816,"close":279.846,"volume":0.6570000052452087},{"timestamp":1742402760000,"open":279.857,"high":279.906,"low":279.846,"close":279.897,"volume":0.5040000081062317},{"timestamp":1742402820000,"open":279.866,"high":279.907,"low":279.846,"close":279.846,"volume":0.968999981880188},{"timestamp":1742402880000,"open":279.866,"high":279.887,"low":279.847,"close":279.856,"volume":0.7049999833106995},{"timestamp":1742402940000,"open":279.876,"high":279.877,"low":279.776,"close":279.776,"volume":0.5849999785423279},{"timestamp":1742403000000,"open":279.777,"high":279.787,"low":279.726,"close":279.727,"volume":0.7770000100135803},{"timestamp":1742403060000,"open":279.727,"high":279.727,"low":279.606,"close":279.617,"volume":2.0339999198913574},{"timestamp":1742403120000,"open":279.637,"high":279.637,"low":279.556,"close":279.606,"volume":1.2899999618530273},{"timestamp":1742403180000,"open":279.596,"high":279.667,"low":279.546,"close":279.587,"volume":1.4579999446868896},{"timestamp":1742403240000,"open":279.577,"high":279.656,"low":279.577,"close":279.626,"volume":1.0080000162124634},{"timestamp":1742403300000,"open":279.636,"high":279.726,"low":279.586,"close":279.677,"volume":1.5570000410079956},{"timestamp":1742403360000,"open":279.676,"high":279.706,"low":279.656,"close":279.706,"volume":1.5},{"timestamp":1742403420000,"open":279.686,"high":279.697,"low":279.646,"close":279.686,"volume":0.8579999804496765},{"timestamp":1742403480000,"open":279.696,"high":279.727,"low":279.687,"close":279.687,"volume":0.8880000114440918},{"timestamp":1742403540000,"open":279.696,"high":279.707,"low":279.656,"close":279.686,"volume":0.753000020980835},{"timestamp":1742403600000,"open":279.687,"high":279.697,"low":279.527,"close":279.536,"volume":1.4579999446868896},{"timestamp":1742403660000,"open":279.547,"high":279.647,"low":279.547,"close":279.596,"volume":1.434000015258789},{"timestamp":1742403720000,"open":279.587,"high":279.607,"low":279.567,"close":279.597,"volume":1.1069999933242798},{"timestamp":1742403780000,"open":279.607,"high":279.687,"low":279.607,"close":279.687,"volume":0.6330000162124634},{"timestamp":1742403840000,"open":279.697,"high":279.737,"low":279.676,"close":279.737,"volume":0.824999988079071},{"timestamp":1742403900000,"open":279.746,"high":279.796,"low":279.716,"close":279.726,"volume":1.2029999494552612},{"timestamp":1742403960000,"open":279.727,"high":279.747,"low":279.686,"close":279.686,"volume":1.0169999599456787},{"timestamp":1742404020000,"open":279.676,"high":279.687,"low":279.636,"close":279.647,"volume":0.9210000038146973},{"timestamp":1742404080000,"open":279.636,"high":279.687,"low":279.586,"close":279.636,"volume":1.0889999866485596},{"timestamp":1742404140000,"open":279.627,"high":279.667,"low":279.606,"close":279.666,"volume":0.7770000100135803},{"timestamp":1742404200000,"open":279.647,"high":279.687,"low":279.647,"close":279.666,"volume":0.8820000290870667},{"timestamp":1742404260000,"open":279.676,"high":279.697,"low":279.637,"close":279.687,"volume":0.7950000166893005},{"timestamp":1742404320000,"open":279.686,"high":279.736,"low":279.686,"close":279.706,"volume":0.9449999928474426},{"timestamp":1742404380000,"open":279.686,"high":279.717,"low":279.636,"close":279.647,"volume":0.8970000147819519},{"timestamp":1742404440000,"open":279.637,"high":279.646,"low":279.596,"close":279.636,"volume":0.968999981880188},{"timestamp":1742404500000,"open":279.636,"high":279.657,"low":279.587,"close":279.587,"volume":1.1490000486373901},{"timestamp":1742404560000,"open":279.596,"high":279.627,"low":279.586,"close":279.596,"volume":1.0980000495910645},{"timestamp":1742404620000,"open":279.597,"high":279.606,"low":279.536,"close":279.557,"volume":0.6959999799728394},{"timestamp":1742404680000,"open":279.557,"high":279.557,"low":279.507,"close":279.507,"volume":0.7620000243186951},{"timestamp":1742404740000,"open":279.517,"high":279.537,"low":279.496,"close":279.536,"volume":0.6959999799728394},{"timestamp":1742404800000,"open":279.536,"high":279.566,"low":279.506,"close":279.536,"volume":0.9929999709129333},{"timestamp":1742404860000,"open":279.537,"high":279.617,"low":279.537,"close":279.606,"volume":0.7860000133514404},{"timestamp":1742404920000,"open":279.607,"high":279.607,"low":279.536,"close":279.607,"volume":0.7289999723434448},{"timestamp":1742404980000,"open":279.617,"high":279.657,"low":279.606,"close":279.657,"volume":1.2899999618530273},{"timestamp":1742405040000,"open":279.656,"high":279.677,"low":279.617,"close":279.647,"volume":1.0980000495910645},{"timestamp":1742405100000,"open":279.646,"high":279.687,"low":279.616,"close":279.657,"volume":0.8009999990463257},{"timestamp":1742405160000,"open":279.677,"high":279.787,"low":279.646,"close":279.746,"volume":1.9559999704360962},{"timestamp":1742405220000,"open":279.746,"high":279.777,"low":279.697,"close":279.716,"volume":1.9320000410079956},{"timestamp":1742405280000,"open":279.726,"high":279.757,"low":279.626,"close":279.646,"volume":1.8029999732971191},{"timestamp":1742405340000,"open":279.657,"high":279.707,"low":279.646,"close":279.676,"volume":1.496999979019165},{"timestamp":1742405400000,"open":279.676,"high":279.717,"low":279.646,"close":279.667,"volume":1.0529999732971191},{"timestamp":1742405460000,"open":279.666,"high":279.666,"low":279.616,"close":279.646,"volume":0.671999990940094},{"timestamp":1742405520000,"open":279.646,"high":279.676,"low":279.636,"close":279.667,"volume":0.984000027179718},{"timestamp":1742405580000,"open":279.657,"high":279.687,"low":279.616,"close":279.647,"volume":0.9240000247955322},{"timestamp":1742405640000,"open":279.636,"high":279.657,"low":279.606,"close":279.636,"volume":0.8100000023841858},{"timestamp":1742405700000,"open":279.646,"high":279.646,"low":279.577,"close":279.577,"volume":0.7680000066757202},{"timestamp":1742405760000,"open":279.567,"high":279.577,"low":279.546,"close":279.547,"volume":0.5849999785423279},{"timestamp":1742405820000,"open":279.537,"high":279.587,"low":279.496,"close":279.557,"volume":1.5959999561309814},{"timestamp":1742405880000,"open":279.566,"high":279.587,"low":279.527,"close":279.547,"volume":1.3559999465942383},{"timestamp":1742405940000,"open":279.557,"high":279.597,"low":279.556,"close":279.567,"volume":0.7440000176429749},{"timestamp":1742406000000,"open":279.566,"high":279.567,"low":279.487,"close":279.506,"volume":1.2660000324249268},{"timestamp":1742406060000,"open":279.507,"high":279.517,"low":279.456,"close":279.466,"volume":1.7640000581741333},{"timestamp":1742406120000,"open":279.487,"high":279.487,"low":279.407,"close":279.477,"volume":1.944000005722046},{"timestamp":1742406180000,"open":279.486,"high":279.517,"low":279.457,"close":279.506,"volume":1.0889999866485596},{"timestamp":1742406240000,"open":279.507,"high":279.507,"low":279.436,"close":279.466,"volume":0.8190000057220459},{"timestamp":1742406300000,"open":279.456,"high":279.477,"low":279.437,"close":279.457,"volume":1.0260000228881836},{"timestamp":1742406360000,"open":279.456,"high":279.456,"low":279.377,"close":279.417,"volume":1.0889999866485596},{"timestamp":1742406420000,"open":279.407,"high":279.427,"low":279.376,"close":279.397,"volume":1.2419999837875366},{"timestamp":1742406480000,"open":279.406,"high":279.427,"low":279.376,"close":279.387,"volume":1.194000005722046},{"timestamp":1742406540000,"open":279.386,"high":279.437,"low":279.367,"close":279.407,"volume":1.0499999523162842},{"timestamp":1742406600000,"open":279.407,"high":279.447,"low":279.386,"close":279.417,"volume":1.2269999980926514},{"timestamp":1742406660000,"open":279.416,"high":279.457,"low":279.396,"close":279.436,"volume":1.6979999542236328},{"timestamp":1742406720000,"open":279.427,"high":279.447,"low":279.386,"close":279.387,"volume":1.7130000591278076},{"timestamp":1742406780000,"open":279.397,"high":279.417,"low":279.366,"close":279.406,"volume":1.4010000228881836},{"timestamp":1742406840000,"open":279.406,"high":279.417,"low":279.346,"close":279.366,"volume":2.1540000438690186},{"timestamp":1742406900000,"open":279.366,"high":279.457,"low":279.366,"close":279.447,"volume":1.1699999570846558},{"timestamp":1742406960000,"open":279.457,"high":279.496,"low":279.446,"close":279.496,"volume":0.4650000035762787},{"timestamp":1742407020000,"open":279.476,"high":279.476,"low":279.427,"close":279.437,"volume":0.9929999709129333},{"timestamp":1742407080000,"open":279.426,"high":279.437,"low":279.376,"close":279.407,"volume":1.3140000104904175},{"timestamp":1742407140000,"open":279.387,"high":279.407,"low":279.366,"close":279.406,"volume":1.659000039100647},{"timestamp":1742407200000,"open":279.426,"high":280.017,"low":279.366,"close":279.947,"volume":3.2160000801086426},{"timestamp":1742407260000,"open":279.946,"high":280.047,"low":279.736,"close":279.786,"volume":3.8940000534057617},{"timestamp":1742407320000,"open":279.786,"high":280.086,"low":279.777,"close":280.037,"volume":3.4619998931884766},{"timestamp":1742407380000,"open":280.036,"high":280.077,"low":279.996,"close":280.027,"volume":3.1589999198913574},{"timestamp":1742407440000,"open":280.027,"high":280.096,"low":279.876,"close":279.967,"volume":2.625},{"timestamp":1742407500000,"open":279.967,"high":280.027,"low":279.936,"close":280.016,"volume":3.4619998931884766},{"timestamp":1742407560000,"open":280.036,"high":280.056,"low":279.766,"close":279.776,"volume":4.052999973297119},{"timestamp":1742407620000,"open":279.767,"high":280.057,"low":279.767,"close":280.057,"volume":2.640000104904175},{"timestamp":1742407680000,"open":280.056,"high":280.166,"low":280.016,"close":280.077,"volume":3.1619999408721924},{"timestamp":1742407740000,"open":280.076,"high":280.107,"low":280.016,"close":280.097,"volume":2.625},{"timestamp":1742407800000,"open":280.097,"high":280.207,"low":280.066,"close":280.186,"volume":2.4570000171661377},{"timestamp":1742407860000,"open":280.186,"high":280.267,"low":280.006,"close":280.006,"volume":3.1649999618530273},{"timestamp":1742407920000,"open":279.996,"high":280.116,"low":279.956,"close":280.116,"volume":2.861999988555908},{"timestamp":1742407980000,"open":280.126,"high":280.337,"low":280.126,"close":280.226,"volume":4.1519999504089355},{"timestamp":1742408040000,"open":280.226,"high":280.277,"low":280.176,"close":280.197,"volume":1.8270000219345093},{"timestamp":1742408100000,"open":280.197,"high":280.197,"low":280.126,"close":280.176,"volume":2.924999952316284},{"timestamp":1742408160000,"open":280.187,"high":280.307,"low":280.186,"close":280.266,"volume":2.2049999237060547},{"timestamp":1742408220000,"open":280.287,"high":280.327,"low":280.216,"close":280.326,"volume":2.568000078201294},{"timestamp":1742408280000,"open":280.317,"high":280.407,"low":280.286,"close":280.346,"volume":2.436000108718872},{"timestamp":1742408340000,"open":280.347,"high":280.347,"low":280.266,"close":280.267,"volume":2.6610000133514404},{"timestamp":1742408400000,"open":280.246,"high":280.276,"low":280.196,"close":280.216,"volume":2.118000030517578},{"timestamp":1742408460000,"open":280.216,"high":280.306,"low":280.197,"close":280.237,"volume":1.6440000534057617},{"timestamp":1742408520000,"open":280.226,"high":280.367,"low":280.196,"close":280.327,"volume":1.7970000505447388},{"timestamp":1742408580000,"open":280.327,"high":280.366,"low":280.256,"close":280.337,"volume":2.0220000743865967},{"timestamp":1742408640000,"open":280.337,"high":280.467,"low":280.317,"close":280.366,"volume":3.1110000610351562},{"timestamp":1742408700000,"open":280.346,"high":280.377,"low":280.157,"close":280.177,"volume":2.9579999446868896},{"timestamp":1742408760000,"open":280.167,"high":280.236,"low":280.157,"close":280.166,"volume":2.2079999446868896},{"timestamp":1742408820000,"open":280.167,"high":280.186,"low":280.086,"close":280.106,"volume":1.8899999856948853},{"timestamp":1742408880000,"open":280.107,"high":280.157,"low":280.036,"close":280.036,"volume":2.4509999752044678},{"timestamp":1742408940000,"open":280.036,"high":280.167,"low":280.036,"close":280.106,"volume":1.6109999418258667},{"timestamp":1742409000000,"open":280.106,"high":280.196,"low":280.106,"close":280.157,"volume":1.50600004196167},{"timestamp":1742409060000,"open":280.156,"high":280.286,"low":280.136,"close":280.227,"volume":1.8209999799728394},{"timestamp":1742409120000,"open":280.236,"high":280.347,"low":280.227,"close":280.277,"volume":1.6410000324249268},{"timestamp":1742409180000,"open":280.277,"high":280.307,"low":280.176,"close":280.276,"volume":1.9769999980926514},{"timestamp":1742409240000,"open":280.267,"high":280.377,"low":280.236,"close":280.376,"volume":1.9170000553131104},{"timestamp":1742409300000,"open":280.366,"high":280.476,"low":280.356,"close":280.407,"volume":2.23799991607666},{"timestamp":1742409360000,"open":280.416,"high":280.806,"low":280.416,"close":280.767,"volume":4.052999973297119},{"timestamp":1742409420000,"open":280.757,"high":280.816,"low":280.666,"close":280.766,"volume":2.568000078201294},{"timestamp":1742409480000,"open":280.756,"high":280.827,"low":280.567,"close":280.606,"volume":2.4719998836517334},{"timestamp":1742409540000,"open":280.596,"high":280.717,"low":280.547,"close":280.707,"volume":2.874000072479248},{"timestamp":1742409600000,"open":280.706,"high":280.757,"low":280.626,"close":280.677,"volume":2.681999921798706},{"timestamp":1742409660000,"open":280.676,"high":280.847,"low":280.666,"close":280.796,"volume":3.618000030517578},{"timestamp":1742409720000,"open":280.797,"high":281.087,"low":280.786,"close":281.076,"volume":4.413000106811523},{"timestamp":1742409780000,"open":281.076,"high":281.117,"low":280.946,"close":281.016,"volume":3.8340001106262207},{"timestamp":1742409840000,"open":281.007,"high":281.067,"low":280.926,"close":281.067,"volume":2.4089999198913574},{"timestamp":1742409900000,"open":281.097,"high":281.127,"low":280.886,"close":280.916,"volume":2.924999952316284},{"timestamp":1742409960000,"open":280.906,"high":280.937,"low":280.816,"close":280.817,"volume":2.759999990463257},{"timestamp":1742410020000,"open":280.807,"high":280.897,"low":280.716,"close":280.887,"volume":2.5950000286102295},{"timestamp":1742410080000,"open":280.886,"high":280.956,"low":280.846,"close":280.846,"volume":1.940999984741211},{"timestamp":1742410140000,"open":280.857,"high":280.897,"low":280.736,"close":280.747,"volume":1.9889999628067017},{"timestamp":1742410200000,"open":280.736,"high":280.816,"low":280.697,"close":280.776,"volume":2.240999937057495},{"timestamp":1742410260000,"open":280.766,"high":280.767,"low":280.526,"close":280.626,"volume":2.4000000953674316},{"timestamp":1742410320000,"open":280.626,"high":280.657,"low":280.586,"close":280.607,"volume":1.722000002861023},{"timestamp":1742410380000,"open":280.627,"high":280.767,"low":280.617,"close":280.767,"volume":1.715999960899353},{"timestamp":1742410440000,"open":280.767,"high":280.847,"low":280.766,"close":280.837,"volume":2.3459999561309814},{"timestamp":1742410500000,"open":280.847,"high":280.886,"low":280.766,"close":280.886,"volume":2.2739999294281006},{"timestamp":1742410560000,"open":280.897,"high":280.997,"low":280.897,"close":280.966,"volume":3.3989999294281006},{"timestamp":1742410620000,"open":280.977,"high":281.057,"low":280.936,"close":281.026,"volume":1.4190000295639038},{"timestamp":1742410680000,"open":281.016,"high":281.076,"low":281.016,"close":281.057,"volume":1.9769999980926514},{"timestamp":1742410740000,"open":281.036,"high":281.056,"low":280.907,"close":280.977,"volume":2.0789999961853027},{"timestamp":1742410800000,"open":280.987,"high":281.066,"low":280.896,"close":280.976,"volume":2.559000015258789},{"timestamp":1742410860000,"open":280.967,"high":281.046,"low":280.926,"close":281.007,"volume":1.7730000019073486},{"timestamp":1742410920000,"open":281.007,"high":281.097,"low":280.976,"close":281.037,"volume":2.375999927520752},{"timestamp":1742410980000,"open":281.037,"high":281.126,"low":281.036,"close":281.067,"volume":1.8329999446868896},{"timestamp":1742411040000,"open":281.076,"high":281.107,"low":281.036,"close":281.087,"volume":1.7790000438690186},{"timestamp":1742411100000,"open":281.076,"high":281.087,"low":280.966,"close":281.007,"volume":1.878000020980835},{"timestamp":1742411160000,"open":281.007,"high":281.037,"low":280.897,"close":280.977,"volume":1.496999979019165},{"timestamp":1742411220000,"open":280.977,"high":281.087,"low":280.956,"close":281.077,"volume":1.8600000143051147},{"timestamp":1742411280000,"open":281.057,"high":281.117,"low":281.016,"close":281.057,"volume":1.9079999923706055},{"timestamp":1742411340000,"open":281.056,"high":281.187,"low":281.056,"close":281.177,"volume":2.058000087738037},{"timestamp":1742411400000,"open":281.176,"high":281.447,"low":281.147,"close":281.386,"volume":3.180000066757202},{"timestamp":1742411460000,"open":281.376,"high":281.376,"low":281.036,"close":281.036,"volume":3.1440000534057617},{"timestamp":1742411520000,"open":281.037,"high":281.086,"low":280.986,"close":280.997,"volume":1.8660000562667847},{"timestamp":1742411580000,"open":280.996,"high":281.077,"low":280.976,"close":280.977,"volume":1.7070000171661377},{"timestamp":1742411640000,"open":280.976,"high":281.006,"low":280.906,"close":281.006,"volume":1.875},{"timestamp":1742411700000,"open":281.027,"high":281.057,"low":280.946,"close":281.057,"volume":1.8450000286102295},{"timestamp":1742411760000,"open":281.076,"high":281.117,"low":281.057,"close":281.086,"volume":1.5299999713897705},{"timestamp":1742411820000,"open":281.067,"high":281.097,"low":280.956,"close":281.007,"volume":2.0369999408721924},{"timestamp":1742411880000,"open":280.996,"high":281.016,"low":280.896,"close":280.946,"volume":2.6730000972747803},{"timestamp":1742411940000,"open":280.947,"high":280.957,"low":280.786,"close":280.806,"volume":2.4240000247955322},{"timestamp":1742412000000,"open":280.806,"high":280.827,"low":280.616,"close":280.617,"volume":2.25},{"timestamp":1742412060000,"open":280.606,"high":280.656,"low":280.556,"close":280.647,"volume":2.1419999599456787},{"timestamp":1742412120000,"open":280.646,"high":280.707,"low":280.506,"close":280.517,"volume":1.5509999990463257},{"timestamp":1742412180000,"open":280.517,"high":280.566,"low":280.436,"close":280.536,"volume":2.499000072479248},{"timestamp":1742412240000,"open":280.547,"high":280.777,"low":280.546,"close":280.767,"volume":1.9140000343322754},{"timestamp":1742412300000,"open":280.766,"high":280.766,"low":280.577,"close":280.646,"volume":1.4880000352859497},{"timestamp":1742412360000,"open":280.657,"high":280.707,"low":280.627,"close":280.697,"volume":1.4700000286102295},{"timestamp":1742412420000,"open":280.686,"high":280.686,"low":280.486,"close":280.587,"volume":1.5839999914169312},{"timestamp":1742412480000,"open":280.586,"high":280.687,"low":280.576,"close":280.607,"volume":1.8389999866485596},{"timestamp":1742412540000,"open":280.597,"high":280.607,"low":280.506,"close":280.537,"volume":1.652999997138977},{"timestamp":1742412600000,"open":280.517,"high":280.737,"low":280.496,"close":280.727,"volume":2.1659998893737793},{"timestamp":1742412660000,"open":280.726,"high":280.777,"low":280.667,"close":280.667,"volume":1.4459999799728394},{"timestamp":1742412720000,"open":280.686,"high":280.767,"low":280.686,"close":280.717,"volume":1.3890000581741333},{"timestamp":1742412780000,"open":280.706,"high":280.847,"low":280.706,"close":280.847,"volume":1.8839999437332153},{"timestamp":1742412840000,"open":280.846,"high":280.857,"low":280.816,"close":280.846,"volume":1.0169999599456787},{"timestamp":1742412900000,"open":280.846,"high":280.887,"low":280.836,"close":280.876,"volume":0.8489999771118164},{"timestamp":1742412960000,"open":280.886,"high":280.887,"low":280.856,"close":280.867,"volume":0.890999972820282},{"timestamp":1742413020000,"open":280.877,"high":280.946,"low":280.876,"close":280.936,"volume":0.8159999847412109},{"timestamp":1742413080000,"open":280.936,"high":281.017,"low":280.917,"close":280.967,"volume":1.0829999446868896},{"timestamp":1742413140000,"open":280.967,"high":281.046,"low":280.946,"close":280.996,"volume":1.7369999885559082},{"timestamp":1742413200000,"open":281.006,"high":281.027,"low":280.956,"close":280.977,"volume":1.1820000410079956},{"timestamp":1742413260000,"open":280.987,"high":281.047,"low":280.946,"close":281.047,"volume":1.128000020980835},{"timestamp":1742413320000,"open":281.036,"high":281.057,"low":280.947,"close":280.976,"volume":1.5720000267028809},{"timestamp":1742413380000,"open":280.967,"high":280.997,"low":280.926,"close":280.987,"volume":1.3140000104904175},{"timestamp":1742413440000,"open":280.986,"high":281.017,"low":280.926,"close":280.997,"volume":1.5959999561309814},{"timestamp":1742413500000,"open":280.997,"high":281.027,"low":280.996,"close":281.017,"volume":0.968999981880188},{"timestamp":1742413560000,"open":281.016,"high":281.016,"low":280.906,"close":280.907,"volume":1.0920000076293945},{"timestamp":1742413620000,"open":280.907,"high":281.007,"low":280.906,"close":281.006,"volume":1.0260000228881836},{"timestamp":1742413680000,"open":281.006,"high":281.007,"low":280.926,"close":280.976,"volume":1.2869999408721924},{"timestamp":1742413740000,"open":280.976,"high":281.017,"low":280.936,"close":280.966,"volume":1.4910000562667847},{"timestamp":1742413800000,"open":280.967,"high":281.007,"low":280.926,"close":281.006,"volume":1.7430000305175781},{"timestamp":1742413860000,"open":281.017,"high":281.037,"low":280.997,"close":281.017,"volume":1.2330000400543213},{"timestamp":1742413920000,"open":281.027,"high":281.027,"low":280.957,"close":280.997,"volume":1.1549999713897705},{"timestamp":1742413980000,"open":281.007,"high":281.117,"low":281.006,"close":281.087,"volume":1.5959999561309814},{"timestamp":1742414040000,"open":281.086,"high":281.106,"low":281.056,"close":281.097,"volume":1.3020000457763672},{"timestamp":1742414100000,"open":281.096,"high":281.156,"low":281.096,"close":281.106,"volume":2.003999948501587},{"timestamp":1742414160000,"open":281.107,"high":281.136,"low":281.086,"close":281.117,"volume":2.0160000324249268},{"timestamp":1742414220000,"open":281.116,"high":281.116,"low":281.027,"close":281.027,"volume":1.8839999437332153},{"timestamp":1742414280000,"open":281.016,"high":281.116,"low":281.016,"close":281.086,"volume":1.9500000476837158},{"timestamp":1742414340000,"open":281.087,"high":281.117,"low":281.056,"close":281.086,"volume":2.3369998931884766}]