[{"timestamp":1742391060000,"open":277.407,"high":277.407,"low":276.726,"close":276.726,"volume":0.0494999997317791},{"timestamp":1742391120000,"open":275.327,"high":275.327,"low":275.327,"close":275.327,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":275.586,"high":275.887,"low":275.586,"close":275.777,"volume":0.1347000002861023},{"timestamp":1742391240000,"open":275.167,"high":275.167,"low":272.157,"close":272.157,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":272.036,"high":272.247,"low":271.826,"close":272.247,"volume":0.14100000262260437},{"timestamp":1742391420000,"open":272.466,"high":272.786,"low":272.146,"close":272.146,"volume":0.08100000023841858},{"timestamp":1742391480000,"open":271.896,"high":271.926,"low":269.526,"close":270.986,"volume":0.36570000648498535},{"timestamp":1742391540000,"open":270.767,"high":271.237,"low":270.406,"close":270.696,"volume":0.13289999961853027},{"timestamp":1742391600000,"open":270.696,"high":270.697,"low":267.336,"close":267.336,"volume":0.31349998712539673},{"timestamp":1742391660000,"open":267.796,"high":268.497,"low":267.506,"close":267.506,"volume":0.1979999989271164},{"timestamp":1742391720000,"open":267.306,"high":268.017,"low":267.296,"close":268.016,"volume":0.11879999935626984},{"timestamp":1742391780000,"open":267.897,"high":267.897,"low":267.296,"close":267.737,"volume":0.3102000057697296},{"timestamp":1742391840000,"open":267.297,"high":268.127,"low":267.297,"close":267.906,"volume":0.17249999940395355},{"timestamp":1742391900000,"open":267.917,"high":268.256,"low":267.596,"close":267.997,"volume":0.32429999113082886},{"timestamp":1742391960000,"open":267.496,"high":267.967,"low":266.997,"close":267.507,"volume":0.225600004196167},{"timestamp":1742392020000,"open":267.486,"high":267.927,"low":267.386,"close":267.596,"volume":0.3986999988555908},{"timestamp":1742392080000,"open":267.987,"high":267.987,"low":267.227,"close":267.987,"volume":0.27720001339912415},{"timestamp":1742392140000,"open":268.696,"high":269.867,"low":268.696,"close":269.346,"volume":0.20069999992847443},{"timestamp":1742392200000,"open":269.376,"high":269.817,"low":269.346,"close":269.746,"volume":0.094200000166893},{"timestamp":1742392260000,"open":269.757,"high":269.757,"low":268.987,"close":268.987,"volume":0.10140000283718109},{"timestamp":1742392320000,"open":269.166,"high":269.347,"low":269.166,"close":269.347,"volume":0.0017999999690800905},{"timestamp":1742392380000,"open":269.306,"high":269.826,"low":269.306,"close":269.446,"volume":0.093299999833107},{"timestamp":1742392440000,"open":269.636,"high":270.796,"low":269.636,"close":270.607,"volume":0.2808000147342682},{"timestamp":1742392500000,"open":271.137,"high":271.956,"low":271.137,"close":271.397,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":271.876,"high":272.277,"low":271.866,"close":272.197,"volume":0.093299999833107},{"timestamp":1742392620000,"open":272.996,"high":272.996,"low":272.996,"close":272.996,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":272.997,"high":272.997,"low":271.726,"close":271.726,"volume":0.2687999904155731},{"timestamp":1742392740000,"open":271.977,"high":272.207,"low":271.646,"close":272.207,"volume":0.26249998807907104},{"timestamp":1742392800000,"open":272.097,"high":272.306,"low":271.887,"close":271.887,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":271.887,"high":271.956,"low":271.496,"close":271.956,"volume":0.1451999992132187},{"timestamp":1742392980000,"open":271.996,"high":272.317,"low":271.637,"close":271.756,"volume":0.2912999987602234},{"timestamp":1742393040000,"open":271.757,"high":271.757,"low":271.757,"close":271.757,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":271.756,"high":271.907,"low":271.636,"close":271.907,"volume":0.1460999995470047},{"timestamp":1742393160000,"open":271.956,"high":271.956,"low":271.716,"close":271.787,"volume":0.08100000023841858},{"timestamp":1742393220000,"open":271.816,"high":272.997,"low":271.816,"close":272.766,"volume":0.2517000138759613},{"timestamp":1742393280000,"open":272.766,"high":272.766,"low":272.377,"close":272.377,"volume":0.12359999865293503},{"timestamp":1742393340000,"open":272.247,"high":272.327,"low":272.246,"close":272.327,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":272.406,"high":272.407,"low":272.406,"close":272.407,"volume":0.027899999171495438},{"timestamp":1742393460000,"open":272.057,"high":272.057,"low":271.656,"close":271.676,"volume":0.20880000293254852},{"timestamp":1742393520000,"open":271.496,"high":271.497,"low":270.937,"close":270.937,"volume":0.19859999418258667},{"timestamp":1742393580000,"open":270.997,"high":271.376,"low":270.747,"close":270.936,"volume":0.2012999951839447},{"timestamp":1742393640000,"open":270.846,"high":271.136,"low":270.557,"close":271.057,"volume":0.13289999961853027},{"timestamp":1742393700000,"open":270.876,"high":271.047,"low":270.816,"close":271.047,"volume":0.06599999964237213},{"timestamp":1742393760000,"open":271.276,"high":271.476,"low":271.016,"close":271.347,"volume":0.1460999995470047},{"timestamp":1742393820000,"open":271.347,"high":271.526,"low":271.166,"close":271.387,"volume":0.11550000309944153},{"timestamp":1742393880000,"open":271.71,"high":271.727,"low":271.386,"close":271.426,"volume":0.20069999992847443},{"timestamp":1742393940000,"open":271.386,"high":271.896,"low":271.296,"close":271.797,"volume":0.31949999928474426},{"timestamp":1742394000000,"open":271.866,"high":272.147,"low":271.866,"close":272.016,"volume":0.17339999973773956},{"timestamp":1742394060000,"open":271.946,"high":272.077,"low":271.867,"close":272.077,"volume":0.1542000025510788},{"timestamp":1742394120000,"open":271.997,"high":272.067,"low":271.866,"close":272.007,"volume":0.19140000641345978},{"timestamp":1742394180000,"open":272.006,"high":272.436,"low":271.947,"close":272.056,"volume":0.18809999525547028},{"timestamp":1742394240000,"open":272.097,"high":272.147,"low":271.667,"close":271.736,"volume":0.1451999992132187},{"timestamp":1742394300000,"open":271.566,"high":271.886,"low":271.566,"close":271.696,"volume":0.2003999948501587},{"timestamp":1742394360000,"open":271.647,"high":272.082,"low":271.646,"close":271.646,"volume":0.12960000336170197},{"timestamp":1742394420000,"open":271.646,"high":271.747,"low":271.276,"close":271.277,"volume":0.1979999989271164},{"timestamp":1742394480000,"open":271.316,"high":271.317,"low":270.876,"close":271.316,"volume":0.14190000295639038},{"timestamp":1742394540000,"open":271.346,"high":271.857,"low":271.346,"close":271.696,"volume":0.1460999995470047},{"timestamp":1742394600000,"open":271.786,"high":272.017,"low":271.486,"close":271.966,"volume":0.11879999935626984},{"timestamp":1742394660000,"open":271.977,"high":272.027,"low":271.876,"close":272.027,"volume":0.1428000032901764},{"timestamp":1742394720000,"open":272.027,"high":272.137,"low":272.027,"close":272.097,"volume":0.13379999995231628},{"timestamp":1742394780000,"open":272.036,"high":272.157,"low":272.026,"close":272.157,"volume":0.10559999942779541},{"timestamp":1742394840000,"open":272.196,"high":272.227,"low":272.026,"close":272.137,"volume":0.2526000142097473},{"timestamp":1742394900000,"open":272.156,"high":272.577,"low":272.156,"close":272.466,"volume":0.10679999738931656},{"timestamp":1742394960000,"open":272.396,"high":272.396,"low":272.066,"close":272.197,"volume":0.32580000162124634},{"timestamp":1742395020000,"open":272.296,"high":272.657,"low":272.197,"close":272.657,"volume":0.06870000064373016},{"timestamp":1742395080000,"open":272.667,"high":273.487,"low":272.667,"close":273.247,"volume":0.2280000001192093},{"timestamp":1742395140000,"open":272.997,"high":273.167,"low":272.947,"close":272.947,"volume":0.1988999992609024},{"timestamp":1742395200000,"open":273.026,"high":273.026,"low":272.826,"close":272.826,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":272.787,"high":272.796,"low":272.706,"close":272.787,"volume":0.10740000009536743},{"timestamp":1742395320000,"open":272.787,"high":272.787,"low":272.046,"close":272.046,"volume":0.23849999904632568},{"timestamp":1742395380000,"open":272.616,"high":272.616,"low":272.536,"close":272.537,"volume":0.09239999949932098},{"timestamp":1742395440000,"open":272.547,"high":272.567,"low":272.166,"close":272.446,"volume":0.15839999914169312},{"timestamp":1742395500000,"open":272.167,"high":272.337,"low":272.166,"close":272.337,"volume":0.10559999942779541},{"timestamp":1742395560000,"open":272.276,"high":272.287,"low":272.186,"close":272.277,"volume":0.186599999666214},{"timestamp":1742395620000,"open":272.277,"high":272.367,"low":272.276,"close":272.367,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":272.286,"high":272.587,"low":272.286,"close":272.586,"volume":0.10649999976158142},{"timestamp":1742395740000,"open":272.587,"high":272.587,"low":272.387,"close":272.537,"volume":0.10559999942779541},{"timestamp":1742395800000,"open":272.587,"high":272.587,"low":272.396,"close":272.476,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":272.526,"high":272.567,"low":272.357,"close":272.357,"volume":0.22020000219345093},{"timestamp":1742395920000,"open":272.357,"high":272.357,"low":272.266,"close":272.266,"volume":0.14190000295639038},{"timestamp":1742395980000,"open":272.277,"high":272.816,"low":272.266,"close":272.726,"volume":0.23520000278949738},{"timestamp":1742396040000,"open":272.726,"high":272.907,"low":272.246,"close":272.906,"volume":0.24660000205039978},{"timestamp":1742396100000,"open":272.907,"high":273.027,"low":272.517,"close":272.687,"volume":0.17430000007152557},{"timestamp":1742396160000,"open":272.707,"high":272.707,"low":272.546,"close":272.547,"volume":0.10649999976158142},{"timestamp":1742396220000,"open":272.546,"high":272.547,"low":272.546,"close":272.547,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":272.546,"high":272.547,"low":272.346,"close":272.347,"volume":0.11879999935626984},{"timestamp":1742396340000,"open":272.346,"high":272.466,"low":272.346,"close":272.346,"volume":0.08910000324249268},{"timestamp":1742396400000,"open":272.446,"high":272.487,"low":272.446,"close":272.486,"volume":0.1460999995470047},{"timestamp":1742396460000,"open":272.486,"high":272.486,"low":272.346,"close":272.436,"volume":0.08489999920129776},{"timestamp":1742396520000,"open":272.526,"high":272.527,"low":272.437,"close":272.527,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":272.526,"high":273.087,"low":272.526,"close":272.827,"volume":0.27810001373291016},{"timestamp":1742396640000,"open":272.827,"high":272.827,"low":271.826,"close":271.826,"volume":0.4973999857902527},{"timestamp":1742396700000,"open":271.966,"high":272.107,"low":271.826,"close":271.946,"volume":0.1979999989271164},{"timestamp":1742396760000,"open":271.946,"high":271.967,"low":271.397,"close":271.587,"volume":0.29190000891685486},{"timestamp":1742396820000,"open":271.586,"high":271.586,"low":271.147,"close":271.347,"volume":0.08820000290870667},{"timestamp":1742396880000,"open":271.347,"high":271.386,"low":270.437,"close":270.917,"volume":0.2639999985694885},{"timestamp":1742396940000,"open":270.836,"high":271.087,"low":270.736,"close":270.946,"volume":0.3522000014781952},{"timestamp":1742397000000,"open":270.977,"high":270.977,"low":270.796,"close":270.946,"volume":0.23759999871253967},{"timestamp":1742397060000,"open":270.946,"high":271.426,"low":270.796,"close":271.426,"volume":0.17520000040531158},{"timestamp":1742397120000,"open":271.467,"high":272.107,"low":271.467,"close":272.107,"volume":0.2393999993801117},{"timestamp":1742397180000,"open":272.256,"high":272.376,"low":271.977,"close":272.067,"volume":0.2912999987602234},{"timestamp":1742397240000,"open":272.066,"high":272.176,"low":272.066,"close":272.176,"volume":0.09239999949932098},{"timestamp":1742397300000,"open":272.256,"high":272.577,"low":272.176,"close":272.576,"volume":0.08820000290870667},{"timestamp":1742397360000,"open":272.577,"high":272.577,"low":272.396,"close":272.397,"volume":0.20280000567436218},{"timestamp":1742397420000,"open":272.337,"high":272.337,"low":272.336,"close":272.336,"volume":0.11879999935626984},{"timestamp":1742397480000,"open":272.336,"high":272.336,"low":271.806,"close":271.807,"volume":0.18539999425411224},{"timestamp":1742397540000,"open":271.807,"high":271.807,"low":271.807,"close":271.807,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":271.326,"high":272.027,"low":271.326,"close":272.027,"volume":0.23759999871253967},{"timestamp":1742397660000,"open":272.027,"high":272.027,"low":271.846,"close":271.847,"volume":0.1542000025510788},{"timestamp":1742397720000,"open":271.846,"high":272.106,"low":271.846,"close":272.096,"volume":0.17159999907016754},{"timestamp":1742397780000,"open":271.997,"high":272.247,"low":271.986,"close":271.986,"volume":0.21119999885559082},{"timestamp":1742397840000,"open":271.996,"high":272.276,"low":271.797,"close":271.926,"volume":0.10740000009536743},{"timestamp":1742397900000,"open":272.067,"high":272.076,"low":272.066,"close":272.076,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":272.097,"high":272.236,"low":272.066,"close":272.226,"volume":0.05460000038146973},{"timestamp":1742398020000,"open":272.237,"high":272.237,"low":272.226,"close":272.236,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":272.307,"high":272.307,"low":271.926,"close":272.067,"volume":0.08009999990463257},{"timestamp":1742398140000,"open":271.987,"high":271.987,"low":271.927,"close":271.987,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":271.996,"high":272.106,"low":271.926,"close":272.106,"volume":0.06780000030994415},{"timestamp":1742398260000,"open":271.757,"high":271.757,"low":271.726,"close":271.726,"volume":0.06599999964237213},{"timestamp":1742398320000,"open":271.946,"high":272.337,"low":271.697,"close":272.167,"volume":0.26669999957084656},{"timestamp":1742398380000,"open":272.177,"high":272.197,"low":272.177,"close":272.186,"volume":0.05460000038146973},{"timestamp":1742398440000,"open":272.186,"high":272.187,"low":271.946,"close":271.947,"volume":0.18060000240802765},{"timestamp":1742398500000,"open":271.947,"high":272.017,"low":271.946,"close":271.946,"volume":0.13199999928474426},{"timestamp":1742398560000,"open":271.956,"high":271.977,"low":271.946,"close":271.977,"volume":0.08009999990463257},{"timestamp":1742398620000,"open":272.076,"high":272.117,"low":271.946,"close":271.957,"volume":0.26159998774528503},{"timestamp":1742398680000,"open":272.007,"high":272.197,"low":271.696,"close":271.807,"volume":0.21119999885559082},{"timestamp":1742398740000,"open":271.876,"high":272.046,"low":271.876,"close":272.026,"volume":0.05040000006556511},{"timestamp":1742398800000,"open":272.037,"high":272.397,"low":272.037,"close":272.246,"volume":0.19979999959468842},{"timestamp":1742398860000,"open":272.236,"high":272.306,"low":272.236,"close":272.237,"volume":0.11879999935626984},{"timestamp":1742398920000,"open":272.247,"high":272.257,"low":272.087,"close":272.087,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":272.066,"high":272.166,"low":272.066,"close":272.077,"volume":0.06689999997615814},{"timestamp":1742399040000,"open":272.096,"high":272.116,"low":272.096,"close":272.116,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":272.136,"high":272.676,"low":272.117,"close":272.676,"volume":0.10740000009536743},{"timestamp":1742399160000,"open":272.636,"high":272.637,"low":272.546,"close":272.547,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":272.546,"high":272.676,"low":272.546,"close":272.646,"volume":0.05460000038146973},{"timestamp":1742399280000,"open":272.656,"high":273.317,"low":272.656,"close":272.956,"volume":0.4068000018596649},{"timestamp":1742399340000,"open":272.957,"high":272.957,"low":272.776,"close":272.776,"volume":0.12780000269412994},{"timestamp":1742399400000,"open":272.826,"high":273.426,"low":272.826,"close":273.336,"volume":0.19979999959468842},{"timestamp":1742399460000,"open":273.256,"high":273.256,"low":272.896,"close":272.947,"volume":0.11129999905824661},{"timestamp":1742399520000,"open":272.247,"high":272.777,"low":272.247,"close":272.777,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":272.947,"high":272.947,"low":272.356,"close":272.527,"volume":0.1988999992609024},{"timestamp":1742399640000,"open":272.357,"high":272.526,"low":272.356,"close":272.386,"volume":0.17249999940395355},{"timestamp":1742399700000,"open":272.387,"high":272.387,"low":272.386,"close":272.387,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":272.406,"high":272.407,"low":272.156,"close":272.277,"volume":0.1632000058889389},{"timestamp":1742399820000,"open":272.276,"high":272.277,"low":272.276,"close":272.277,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":272.276,"high":272.306,"low":272.276,"close":272.306,"volume":0.027300000190734863},{"timestamp":1742399940000,"open":272.446,"high":272.446,"low":272.357,"close":272.406,"volume":0.08009999990463257},{"timestamp":1742400000000,"open":272.366,"high":272.437,"low":272.366,"close":272.437,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":272.446,"high":272.557,"low":272.446,"close":272.557,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":272.577,"high":272.986,"low":272.516,"close":272.866,"volume":0.22110000252723694},{"timestamp":1742400180000,"open":272.907,"high":273.077,"low":272.876,"close":272.967,"volume":0.10559999942779541},{"timestamp":1742400240000,"open":272.966,"high":272.967,"low":272.966,"close":272.967,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":272.966,"high":273.016,"low":272.966,"close":272.966,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":272.967,"high":273.307,"low":272.766,"close":273.266,"volume":0.22439999878406525},{"timestamp":1742400420000,"open":273.266,"high":273.426,"low":273.237,"close":273.426,"volume":0.052799999713897705},{"timestamp":1742400480000,"open":273.477,"high":273.506,"low":273.086,"close":273.327,"volume":0.21209999918937683},{"timestamp":1742400540000,"open":273.327,"high":273.346,"low":273.286,"close":273.346,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":273.347,"high":273.347,"low":273.347,"close":273.347,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":273.347,"high":273.347,"low":272.797,"close":272.926,"volume":0.2070000022649765},{"timestamp":1742400720000,"open":272.926,"high":272.987,"low":272.926,"close":272.987,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":272.986,"high":272.986,"low":272.926,"close":272.956,"volume":0.07919999957084656},{"timestamp":1742400840000,"open":272.956,"high":272.957,"low":272.596,"close":272.596,"volume":0.18060000240802765},{"timestamp":1742400900000,"open":272.596,"high":272.597,"low":272.306,"close":272.377,"volume":0.15929999947547913},{"timestamp":1742400960000,"open":272.376,"high":272.377,"low":272.376,"close":272.377,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":272.256,"high":272.376,"low":272.256,"close":272.376,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":272.447,"high":272.447,"low":272.176,"close":272.186,"volume":0.1460999995470047},{"timestamp":1742401140000,"open":272.176,"high":272.206,"low":272.126,"close":272.206,"volume":0.08100000023841858},{"timestamp":1742401200000,"open":272.196,"high":272.346,"low":272.127,"close":272.346,"volume":0.11969999969005585},{"timestamp":1742401260000,"open":272.307,"high":272.347,"low":272.126,"close":272.276,"volume":0.094200000166893},{"timestamp":1742401320000,"open":272.276,"high":272.276,"low":272.126,"close":272.146,"volume":0.09239999949932098},{"timestamp":1742401380000,"open":272.146,"high":272.247,"low":272.146,"close":272.187,"volume":0.05460000038146973},{"timestamp":1742401440000,"open":272.177,"high":272.177,"low":271.857,"close":271.897,"volume":0.259799987077713},{"timestamp":1742401500000,"open":271.837,"high":271.907,"low":271.766,"close":271.766,"volume":0.1542000025510788},{"timestamp":1742401560000,"open":271.767,"high":271.767,"low":271.717,"close":271.767,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":271.767,"high":271.987,"low":271.767,"close":271.836,"volume":0.19740000367164612},{"timestamp":1742401680000,"open":271.837,"high":272.057,"low":271.817,"close":272.057,"volume":0.07919999957084656},{"timestamp":1742401740000,"open":272.056,"high":272.197,"low":272.056,"close":272.166,"volume":0.22439999878406525},{"timestamp":1742401800000,"open":272.276,"high":272.276,"low":272.156,"close":272.156,"volume":0.10320000350475311},{"timestamp":1742401860000,"open":272.156,"high":272.156,"low":271.946,"close":271.946,"volume":0.17249999940395355},{"timestamp":1742401920000,"open":272.007,"high":272.007,"low":271.727,"close":271.727,"volume":0.13289999961853027},{"timestamp":1742401980000,"open":271.816,"high":271.816,"low":271.696,"close":271.797,"volume":0.07919999957084656},{"timestamp":1742402040000,"open":271.796,"high":271.797,"low":271.676,"close":271.676,"volume":0.11879999935626984},{"timestamp":1742402100000,"open":271.597,"high":271.786,"low":271.597,"close":271.786,"volume":0.08100000023841858},{"timestamp":1742402160000,"open":271.786,"high":271.787,"low":271.746,"close":271.746,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":271.756,"high":271.756,"low":271.597,"close":271.686,"volume":0.11969999969005585},{"timestamp":1742402280000,"open":271.686,"high":271.686,"low":271.537,"close":271.577,"volume":0.11879999935626984},{"timestamp":1742402340000,"open":271.577,"high":271.577,"low":271.557,"close":271.557,"volume":0.04859999939799309},{"timestamp":1742402400000,"open":271.567,"high":271.786,"low":271.566,"close":271.786,"volume":0.15929999947547913},{"timestamp":1742402460000,"open":271.657,"high":271.807,"low":271.597,"close":271.676,"volume":0.06689999997615814},{"timestamp":1742402520000,"open":271.656,"high":271.676,"low":271.656,"close":271.676,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":271.696,"high":272.067,"low":271.676,"close":272.066,"volume":0.1451999992132187},{"timestamp":1742402640000,"open":272.126,"high":272.126,"low":272.126,"close":272.126,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":272.226,"high":272.247,"low":272.056,"close":272.086,"volume":0.13289999961853027},{"timestamp":1742402820000,"open":272.026,"high":272.057,"low":271.356,"close":271.526,"volume":0.1979999989271164},{"timestamp":1742402880000,"open":271.196,"high":271.526,"low":271.196,"close":271.526,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":271.526,"high":271.706,"low":271.336,"close":271.527,"volume":0.10649999976158142},{"timestamp":1742403000000,"open":271.527,"high":271.787,"low":271.446,"close":271.717,"volume":0.23759999871253967},{"timestamp":1742403060000,"open":271.756,"high":271.777,"low":271.716,"close":271.777,"volume":0.11879999935626984},{"timestamp":1742403120000,"open":271.777,"high":271.777,"low":271.636,"close":271.647,"volume":0.1103999987244606},{"timestamp":1742403180000,"open":271.697,"high":271.697,"low":271.646,"close":271.656,"volume":0.08009999990463257},{"timestamp":1742403240000,"open":271.657,"high":271.717,"low":271.647,"close":271.657,"volume":0.09239999949932098},{"timestamp":1742403300000,"open":271.666,"high":271.777,"low":271.656,"close":271.776,"volume":0.186599999666214},{"timestamp":1742403360000,"open":271.777,"high":271.786,"low":271.656,"close":271.667,"volume":0.094200000166893},{"timestamp":1742403420000,"open":271.667,"high":271.916,"low":271.666,"close":271.916,"volume":0.093299999833107},{"timestamp":1742403480000,"open":271.917,"high":271.926,"low":271.846,"close":271.926,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":271.926,"high":271.977,"low":271.896,"close":271.896,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":271.997,"high":272.016,"low":271.936,"close":272.016,"volume":0.05550000071525574},{"timestamp":1742403660000,"open":271.937,"high":271.937,"low":271.896,"close":271.916,"volume":0.06689999997615814},{"timestamp":1742403720000,"open":271.896,"high":271.917,"low":271.656,"close":271.736,"volume":0.18569999933242798},{"timestamp":1742403780000,"open":271.737,"high":271.737,"low":271.736,"close":271.736,"volume":0.13199999928474426},{"timestamp":1742403840000,"open":271.736,"high":271.736,"low":271.556,"close":271.567,"volume":0.08820000290870667},{"timestamp":1742403900000,"open":271.587,"high":271.657,"low":271.566,"close":271.656,"volume":0.06780000030994415},{"timestamp":1742403960000,"open":271.656,"high":271.767,"low":271.656,"close":271.767,"volume":0.094200000166893},{"timestamp":1742404020000,"open":271.697,"high":271.767,"low":271.647,"close":271.767,"volume":0.07590000331401825},{"timestamp":1742404080000,"open":271.686,"high":271.696,"low":271.686,"close":271.696,"volume":0.052799999713897705},{"timestamp":1742404140000,"open":271.816,"high":271.977,"low":271.746,"close":271.916,"volume":0.22290000319480896},{"timestamp":1742404200000,"open":271.916,"high":271.957,"low":271.916,"close":271.957,"volume":0.027300000190734863},{"timestamp":1742404260000,"open":271.916,"high":271.927,"low":271.916,"close":271.916,"volume":0.13199999928474426},{"timestamp":1742404320000,"open":272.086,"high":272.607,"low":272.086,"close":272.347,"volume":0.1347000002861023},{"timestamp":1742404380000,"open":272.236,"high":272.516,"low":272.236,"close":272.516,"volume":0.08009999990463257},{"timestamp":1742404440000,"open":272.517,"high":272.707,"low":272.517,"close":272.687,"volume":0.11879999935626984},{"timestamp":1742404500000,"open":272.747,"high":272.797,"low":272.747,"close":272.767,"volume":0.12359999865293503},{"timestamp":1742404560000,"open":272.776,"high":272.797,"low":272.676,"close":272.686,"volume":0.1451999992132187},{"timestamp":1742404620000,"open":272.687,"high":272.696,"low":272.567,"close":272.577,"volume":0.1979999989271164},{"timestamp":1742404680000,"open":272.576,"high":272.576,"low":272.236,"close":272.387,"volume":0.12870000302791595},{"timestamp":1742404740000,"open":272.386,"high":272.827,"low":272.386,"close":272.567,"volume":0.2508000135421753},{"timestamp":1742404800000,"open":272.496,"high":272.607,"low":272.417,"close":272.536,"volume":0.15839999914169312},{"timestamp":1742404860000,"open":272.537,"high":272.567,"low":272.536,"close":272.567,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":272.657,"high":272.657,"low":272.566,"close":272.566,"volume":0.11879999935626984},{"timestamp":1742404980000,"open":272.536,"high":272.567,"low":272.536,"close":272.566,"volume":0.027300000190734863},{"timestamp":1742405040000,"open":272.536,"high":272.567,"low":272.477,"close":272.477,"volume":0.11550000309944153},{"timestamp":1742405100000,"open":272.386,"high":272.476,"low":272.316,"close":272.316,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":272.316,"high":272.587,"low":272.266,"close":272.507,"volume":0.1469999998807907},{"timestamp":1742405220000,"open":272.557,"high":272.677,"low":272.556,"close":272.597,"volume":0.093299999833107},{"timestamp":1742405280000,"open":272.617,"high":272.617,"low":272.617,"close":272.617,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":272.556,"high":272.606,"low":272.486,"close":272.516,"volume":0.2912999987602234},{"timestamp":1742405400000,"open":272.516,"high":272.556,"low":272.506,"close":272.517,"volume":0.15839999914169312},{"timestamp":1742405460000,"open":272.486,"high":272.486,"low":272.246,"close":272.387,"volume":0.15929999947547913},{"timestamp":1742405520000,"open":272.387,"high":272.387,"low":272.276,"close":272.277,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":272.267,"high":272.267,"low":272.117,"close":272.167,"volume":0.13199999928474426},{"timestamp":1742405640000,"open":272.176,"high":272.176,"low":272.166,"close":272.166,"volume":0.061799999326467514},{"timestamp":1742405760000,"open":272.197,"high":272.206,"low":272.166,"close":272.196,"volume":0.10649999976158142},{"timestamp":1742405820000,"open":272.207,"high":272.546,"low":272.117,"close":272.546,"volume":0.21389999985694885},{"timestamp":1742405880000,"open":272.626,"high":272.626,"low":272.546,"close":272.556,"volume":0.08009999990463257},{"timestamp":1742405940000,"open":272.476,"high":272.477,"low":272.456,"close":272.476,"volume":0.061799999326467514},{"timestamp":1742406000000,"open":272.476,"high":272.477,"low":272.337,"close":272.337,"volume":0.14100000262260437},{"timestamp":1742406060000,"open":272.207,"high":272.246,"low":272.156,"close":272.157,"volume":0.27900001406669617},{"timestamp":1742406120000,"open":272.206,"high":272.206,"low":272.076,"close":272.077,"volume":0.16740000247955322},{"timestamp":1742406180000,"open":272.076,"high":272.076,"low":271.876,"close":271.946,"volume":0.22529999911785126},{"timestamp":1742406240000,"open":271.946,"high":271.956,"low":271.946,"close":271.947,"volume":0.11879999935626984},{"timestamp":1742406300000,"open":271.946,"high":272.016,"low":271.946,"close":272.007,"volume":0.08009999990463257},{"timestamp":1742406360000,"open":272.037,"high":272.046,"low":271.946,"close":271.946,"volume":0.21359999477863312},{"timestamp":1742406420000,"open":271.766,"high":271.947,"low":271.766,"close":271.947,"volume":0.0414000004529953},{"timestamp":1742406480000,"open":271.767,"high":271.947,"low":271.766,"close":271.766,"volume":0.1518000066280365},{"timestamp":1742406540000,"open":271.767,"high":271.927,"low":271.766,"close":271.826,"volume":0.17159999907016754},{"timestamp":1742406600000,"open":271.857,"high":272.037,"low":271.827,"close":272.037,"volume":0.14790000021457672},{"timestamp":1742406720000,"open":272.036,"high":272.036,"low":271.716,"close":271.806,"volume":0.295199990272522},{"timestamp":1742406780000,"open":271.776,"high":271.807,"low":271.676,"close":271.736,"volume":0.10559999942779541},{"timestamp":1742406840000,"open":271.767,"high":271.787,"low":271.736,"close":271.787,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":271.787,"high":271.807,"low":271.787,"close":271.806,"volume":0.06689999997615814},{"timestamp":1742406960000,"open":271.806,"high":271.947,"low":271.786,"close":271.786,"volume":0.18150000274181366},{"timestamp":1742407020000,"open":271.827,"high":272.086,"low":271.827,"close":272.016,"volume":0.21209999918937683},{"timestamp":1742407080000,"open":271.986,"high":272.197,"low":271.986,"close":272.197,"volume":0.10559999942779541},{"timestamp":1742407140000,"open":272.196,"high":272.197,"low":271.947,"close":271.947,"volume":0.15000000596046448},{"timestamp":1742407200000,"open":271.947,"high":272.287,"low":271.456,"close":272.276,"volume":0.29249998927116394},{"timestamp":1742407260000,"open":272.297,"high":272.297,"low":271.936,"close":271.936,"volume":0.21359999477863312},{"timestamp":1742407320000,"open":271.936,"high":272.046,"low":271.936,"close":271.936,"volume":0.11460000276565552},{"timestamp":1742407380000,"open":271.887,"high":271.927,"low":271.886,"close":271.926,"volume":0.08190000057220459},{"timestamp":1742407440000,"open":271.926,"high":272.086,"low":271.837,"close":272.086,"volume":0.15690000355243683},{"timestamp":1742407500000,"open":271.997,"high":272.096,"low":271.836,"close":271.976,"volume":0.08009999990463257},{"timestamp":1742407560000,"open":271.837,"high":271.957,"low":271.837,"close":271.867,"volume":0.1460999995470047},{"timestamp":1742407620000,"open":271.866,"high":272.007,"low":271.806,"close":272.007,"volume":0.11550000309944153},{"timestamp":1742407680000,"open":271.966,"high":271.966,"low":271.826,"close":271.887,"volume":0.14100000262260437},{"timestamp":1742407740000,"open":272.047,"high":272.217,"low":272.037,"close":272.216,"volume":0.11550000309944153},{"timestamp":1742407800000,"open":272.226,"high":272.237,"low":272.216,"close":272.216,"volume":0.06539999693632126},{"timestamp":1742407860000,"open":272.216,"high":272.216,"low":272.047,"close":272.047,"volume":0.026399999856948853},{"timestamp":1742407920000,"open":272.037,"high":272.157,"low":272.036,"close":272.156,"volume":0.08009999990463257},{"timestamp":1742407980000,"open":272.186,"high":272.187,"low":272.056,"close":272.056,"volume":0.11460000276565552},{"timestamp":1742408040000,"open":272.156,"high":272.166,"low":272.156,"close":272.166,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":272.177,"high":272.437,"low":272.177,"close":272.376,"volume":0.1356000006198883},{"timestamp":1742408160000,"open":272.376,"high":272.436,"low":272.376,"close":272.436,"volume":0.186599999666214},{"timestamp":1742408220000,"open":272.437,"high":272.456,"low":272.236,"close":272.236,"volume":0.3935999870300293},{"timestamp":1742408280000,"open":272.236,"high":272.297,"low":272.236,"close":272.247,"volume":0.2508000135421753},{"timestamp":1742408340000,"open":272.247,"high":272.247,"low":272.036,"close":272.036,"volume":0.22920000553131104},{"timestamp":1742408400000,"open":272.036,"high":272.036,"low":271.907,"close":271.917,"volume":0.08820000290870667},{"timestamp":1742408460000,"open":271.916,"high":271.957,"low":271.746,"close":271.746,"volume":0.26489999890327454},{"timestamp":1742408520000,"open":271.777,"high":271.786,"low":271.687,"close":271.786,"volume":0.2079000025987625},{"timestamp":1742408580000,"open":271.787,"high":271.787,"low":271.536,"close":271.536,"volume":0.3522000014781952},{"timestamp":1742408640000,"open":271.586,"high":271.777,"low":271.586,"close":271.777,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":271.676,"high":271.947,"low":271.676,"close":271.827,"volume":0.08100000023841858},{"timestamp":1742408820000,"open":271.827,"high":271.827,"low":271.696,"close":271.746,"volume":0.06270000338554382},{"timestamp":1742408880000,"open":271.746,"high":271.817,"low":271.356,"close":271.626,"volume":0.29760000109672546},{"timestamp":1742408940000,"open":271.626,"high":271.817,"low":271.626,"close":271.816,"volume":0.1551000028848648},{"timestamp":1742409000000,"open":271.637,"high":271.906,"low":271.637,"close":271.817,"volume":0.093299999833107},{"timestamp":1742409060000,"open":272.037,"high":272.556,"low":271.976,"close":272.556,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":272.557,"high":272.606,"low":272.536,"close":272.557,"volume":0.10649999976158142},{"timestamp":1742409180000,"open":272.567,"high":272.577,"low":272.406,"close":272.407,"volume":0.41670000553131104},{"timestamp":1742409240000,"open":272.406,"high":272.406,"low":271.996,"close":272.396,"volume":0.23160000145435333},{"timestamp":1742409300000,"open":272.397,"high":272.497,"low":272.106,"close":272.107,"volume":0.094200000166893},{"timestamp":1742409360000,"open":272.117,"high":272.156,"low":272.106,"close":272.156,"volume":0.04050000011920929},{"timestamp":1742409420000,"open":272.157,"high":272.266,"low":272.106,"close":272.146,"volume":0.259799987077713},{"timestamp":1742409480000,"open":272.146,"high":272.147,"low":271.887,"close":271.887,"volume":0.1632000058889389},{"timestamp":1742409540000,"open":271.886,"high":271.887,"low":271.786,"close":271.786,"volume":0.18060000240802765},{"timestamp":1742409600000,"open":271.806,"high":271.807,"low":271.806,"close":271.806,"volume":0.13289999961853027},{"timestamp":1742409660000,"open":271.807,"high":271.807,"low":271.786,"close":271.786,"volume":0.052799999713897705},{"timestamp":1742409720000,"open":271.797,"high":271.797,"low":271.537,"close":271.667,"volume":0.1518000066280365},{"timestamp":1742409840000,"open":271.667,"high":271.987,"low":271.666,"close":271.687,"volume":0.18240000307559967},{"timestamp":1742409900000,"open":271.696,"high":271.776,"low":271.626,"close":271.656,"volume":0.20880000293254852},{"timestamp":1742409960000,"open":271.667,"high":271.717,"low":271.666,"close":271.717,"volume":0.093299999833107},{"timestamp":1742410020000,"open":271.716,"high":271.897,"low":271.716,"close":271.897,"volume":0.13289999961853027},{"timestamp":1742410080000,"open":271.897,"high":271.957,"low":271.896,"close":271.957,"volume":0.08190000057220459},{"timestamp":1742410140000,"open":271.967,"high":272.137,"low":271.727,"close":271.727,"volume":0.13950000703334808},{"timestamp":1742410200000,"open":271.726,"high":271.727,"low":271.186,"close":271.326,"volume":0.28139999508857727},{"timestamp":1742410260000,"open":271.437,"high":271.497,"low":271.177,"close":271.217,"volume":0.093299999833107},{"timestamp":1742410320000,"open":271.326,"high":271.555,"low":271.216,"close":271.327,"volume":0.10769999772310257},{"timestamp":1742410380000,"open":271.256,"high":271.557,"low":271.256,"close":271.556,"volume":0.14880000054836273},{"timestamp":1742410440000,"open":271.567,"high":271.567,"low":271.216,"close":271.266,"volume":0.3059999942779541},{"timestamp":1742410500000,"open":271.327,"high":271.327,"low":271.076,"close":271.076,"volume":0.3702000081539154},{"timestamp":1742410560000,"open":271.077,"high":271.317,"low":271.076,"close":271.216,"volume":0.2685000002384186},{"timestamp":1742410620000,"open":271.297,"high":271.477,"low":271.287,"close":271.317,"volume":0.1356000006198883},{"timestamp":1742410680000,"open":271.317,"high":271.407,"low":271.067,"close":271.136,"volume":0.27869999408721924},{"timestamp":1742410740000,"open":271.136,"high":271.186,"low":271.066,"close":271.126,"volume":0.10649999976158142},{"timestamp":1742410800000,"open":271.127,"high":271.127,"low":270.857,"close":270.896,"volume":0.38999998569488525},{"timestamp":1742410860000,"open":270.896,"high":271.067,"low":270.846,"close":270.846,"volume":0.1046999990940094},{"timestamp":1742410920000,"open":270.847,"high":270.887,"low":270.796,"close":270.827,"volume":0.12780000269412994},{"timestamp":1742410980000,"open":270.827,"high":270.907,"low":270.816,"close":270.847,"volume":0.16019999980926514},{"timestamp":1742411040000,"open":270.846,"high":270.996,"low":270.846,"close":270.927,"volume":0.1469999998807907},{"timestamp":1742411100000,"open":270.927,"high":271.567,"low":270.927,"close":271.416,"volume":0.27630001306533813},{"timestamp":1742411160000,"open":271.316,"high":271.487,"low":271.256,"close":271.346,"volume":0.43560001254081726},{"timestamp":1742411220000,"open":271.347,"high":271.347,"low":271.256,"close":271.307,"volume":0.18240000307559967},{"timestamp":1742411280000,"open":271.306,"high":271.567,"low":271.257,"close":271.566,"volume":0.12060000002384186},{"timestamp":1742411340000,"open":271.397,"high":271.517,"low":271.387,"close":271.446,"volume":0.08100000023841858},{"timestamp":1742411400000,"open":271.657,"high":271.897,"low":271.656,"close":271.787,"volume":0.09510000050067902},{"timestamp":1742411460000,"open":271.877,"high":272.077,"low":271.786,"close":271.786,"volume":0.23010000586509705},{"timestamp":1742411520000,"open":271.786,"high":271.837,"low":271.786,"close":271.837,"volume":0.03959999978542328},{"timestamp":1742411580000,"open":271.837,"high":271.837,"low":271.656,"close":271.657,"volume":0.20280000567436218},{"timestamp":1742411640000,"open":271.656,"high":271.707,"low":271.406,"close":271.407,"volume":0.31439998745918274},{"timestamp":1742411700000,"open":271.397,"high":271.807,"low":271.396,"close":271.806,"volume":0.2784000039100647},{"timestamp":1742411760000,"open":271.816,"high":271.877,"low":271.816,"close":271.817,"volume":0.05460000038146973},{"timestamp":1742411820000,"open":271.827,"high":271.866,"low":271.826,"close":271.857,"volume":0.08100000023841858},{"timestamp":1742411880000,"open":271.917,"high":272.266,"low":271.917,"close":272.147,"volume":0.30300000309944153},{"timestamp":1742411940000,"open":272.097,"high":272.167,"low":271.866,"close":271.897,"volume":0.20970000326633453},{"timestamp":1742412000000,"open":271.907,"high":272.026,"low":271.887,"close":271.896,"volume":0.10740000009536743},{"timestamp":1742412060000,"open":271.896,"high":271.937,"low":271.826,"close":271.827,"volume":0.28380000591278076},{"timestamp":1742412120000,"open":271.796,"high":271.796,"low":271.656,"close":271.656,"volume":0.2517000138759613},{"timestamp":1742412180000,"open":271.657,"high":271.876,"low":271.646,"close":271.876,"volume":0.19979999959468842},{"timestamp":1742412240000,"open":271.916,"high":271.917,"low":271.756,"close":271.787,"volume":0.2531999945640564},{"timestamp":1742412300000,"open":271.877,"high":272.036,"low":271.786,"close":271.937,"volume":0.20069999992847443},{"timestamp":1742412360000,"open":271.926,"high":271.947,"low":271.886,"close":271.937,"volume":0.21570000052452087},{"timestamp":1742412420000,"open":271.886,"high":272.047,"low":271.656,"close":271.806,"volume":0.36419999599456787},{"timestamp":1742412480000,"open":271.806,"high":272.036,"low":271.697,"close":271.887,"volume":0.25529998540878296},{"timestamp":1742412540000,"open":271.887,"high":272.337,"low":271.776,"close":272.336,"volume":0.24060000479221344},{"timestamp":1742412600000,"open":272.267,"high":272.727,"low":272.267,"close":272.657,"volume":0.09000000357627869},{"timestamp":1742412660000,"open":272.656,"high":272.667,"low":272.296,"close":272.296,"volume":0.30090001225471497},{"timestamp":1742412720000,"open":272.296,"high":272.417,"low":272.176,"close":272.187,"volume":0.2493000030517578},{"timestamp":1742412780000,"open":272.327,"high":272.327,"low":272.326,"close":272.326,"volume":0.014100000262260437},{"timestamp":1742412840000,"open":272.327,"high":272.706,"low":272.327,"close":272.706,"volume":0.19920000433921814},{"timestamp":1742412900000,"open":272.707,"high":273.096,"low":272.596,"close":272.596,"volume":0.44909998774528503},{"timestamp":1742412960000,"open":272.586,"high":272.597,"low":272.476,"close":272.547,"volume":0.31859999895095825},{"timestamp":1742413020000,"open":272.546,"high":272.786,"low":272.546,"close":272.786,"volume":0.08009999990463257},{"timestamp":1742413080000,"open":272.797,"high":273.046,"low":272.797,"close":272.826,"volume":0.2451000064611435},{"timestamp":1742413140000,"open":272.787,"high":272.797,"low":272.426,"close":272.487,"volume":0.19709999859333038},{"timestamp":1742413200000,"open":272.486,"high":272.606,"low":272.446,"close":272.606,"volume":0.13860000669956207},{"timestamp":1742413260000,"open":272.607,"high":272.607,"low":272.426,"close":272.426,"volume":0.12150000035762787},{"timestamp":1742413320000,"open":272.426,"high":272.436,"low":272.246,"close":272.246,"volume":0.3041999936103821},{"timestamp":1742413380000,"open":272.376,"high":272.397,"low":272.197,"close":272.197,"volume":0.2808000147342682},{"timestamp":1742413440000,"open":272.157,"high":272.517,"low":272.156,"close":272.517,"volume":0.24210000038146973},{"timestamp":1742413500000,"open":272.446,"high":272.737,"low":272.446,"close":272.737,"volume":0.14730000495910645},{"timestamp":1742413560000,"open":272.736,"high":272.736,"low":272.526,"close":272.616,"volume":0.17730000615119934},{"timestamp":1742413620000,"open":272.617,"high":272.666,"low":272.616,"close":272.616,"volume":0.1988999992609024},{"timestamp":1742413680000,"open":272.616,"high":272.927,"low":272.616,"close":272.926,"volume":0.29249998927116394},{"timestamp":1742413740000,"open":272.947,"high":272.947,"low":272.726,"close":272.887,"volume":0.4397999942302704},{"timestamp":1742413800000,"open":272.886,"high":272.886,"low":271.817,"close":272.426,"volume":0.33809998631477356},{"timestamp":1742413860000,"open":272.427,"high":272.427,"low":271.816,"close":272.317,"volume":0.4043999910354614},{"timestamp":1742413920000,"open":272.296,"high":272.447,"low":272.296,"close":272.327,"volume":0.32190001010894775},{"timestamp":1742413980000,"open":272.327,"high":272.496,"low":272.296,"close":272.496,"volume":0.2535000145435333},{"timestamp":1742414040000,"open":272.306,"high":272.717,"low":272.276,"close":272.717,"volume":0.30570000410079956},{"timestamp":1742414100000,"open":272.836,"high":273.127,"low":272.516,"close":272.996,"volume":0.552299976348877},{"timestamp":1742414160000,"open":273.007,"high":273.007,"low":272.837,"close":272.997,"volume":0.4796999990940094},{"timestamp":1742414220000,"open":272.877,"high":273.136,"low":272.877,"close":273.107,"volume":0.47909998893737793},{"timestamp":1742414280000,"open":273.106,"high":273.326,"low":273.046,"close":273.147,"volume":0.6047999858856201},{"timestamp":1742414340000,"open":273.146,"high":273.267,"low":272.987,"close":273.137,"volume":1.2533999681472778}]