[{"timestamp":1742391000000,"open":279.342,"high":281.092,"low":276.402,"close":281.092,"volume":0.15960000455379486},{"timestamp":1742391180000,"open":281.092,"high":281.092,"low":281.092,"close":281.092,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":281.152,"high":281.272,"low":281.152,"close":281.272,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":281.272,"high":281.272,"low":281.152,"close":281.152,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":281.152,"high":281.152,"low":281.152,"close":281.152,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":281.152,"high":281.152,"low":278.822,"close":280.552,"volume":0.15839999914169312},{"timestamp":1742391540000,"open":280.542,"high":280.582,"low":280.392,"close":280.482,"volume":0.13199999928474426},{"timestamp":1742391600000,"open":280.532,"high":280.832,"low":280.472,"close":280.472,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":278.992,"high":278.992,"low":278.992,"close":278.992,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":278.992,"high":278.992,"low":278.992,"close":278.992,"volume":0.013199999928474426},{"timestamp":1742391900000,"open":278.262,"high":278.262,"low":278.262,"close":278.262,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":278.262,"high":278.262,"low":278.262,"close":278.262,"volume":0.17159999907016754},{"timestamp":1742392080000,"open":278.262,"high":278.262,"low":278.262,"close":278.262,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":278.262,"high":279.012,"low":278.262,"close":279.012,"volume":0.10559999942779541},{"timestamp":1742392260000,"open":279.012,"high":279.062,"low":277.752,"close":279.062,"volume":0.10559999942779541},{"timestamp":1742392320000,"open":279.012,"high":279.182,"low":279.012,"close":279.182,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":279.182,"high":279.272,"low":279.012,"close":279.012,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":279.102,"high":279.102,"low":279.102,"close":279.102,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":279.04,"high":279.132,"low":277.962,"close":279.132,"volume":0.08820000290870667},{"timestamp":1742392860000,"open":279.142,"high":279.322,"low":278.582,"close":279.322,"volume":0.09239999949932098},{"timestamp":1742392980000,"open":279.322,"high":279.352,"low":279.322,"close":279.352,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":279.352,"high":279.352,"low":279.352,"close":279.352,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":279.352,"high":279.352,"low":279.352,"close":279.352,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":279.352,"high":279.352,"low":279.352,"close":279.352,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":279.422,"high":279.422,"low":279.422,"close":279.422,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":279.562,"high":280.182,"low":279.562,"close":280.182,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":280.182,"high":280.182,"low":280.182,"close":280.182,"volume":0.03959999978542328},{"timestamp":1742393400000,"open":280.182,"high":280.182,"low":280.082,"close":280.082,"volume":0.052799999713897705},{"timestamp":1742393460000,"open":279.962,"high":279.962,"low":279.372,"close":279.372,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":279.372,"high":279.612,"low":279.372,"close":279.612,"volume":0.026399999856948853},{"timestamp":1742393580000,"open":279.622,"high":279.632,"low":279.372,"close":279.372,"volume":0.11550000309944153},{"timestamp":1742393640000,"open":279.402,"high":279.992,"low":279.402,"close":279.992,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":279.402,"high":280.022,"low":278.452,"close":279.282,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":279.282,"high":279.282,"low":279.282,"close":279.282,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":279.772,"high":279.772,"low":279.772,"close":279.772,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.0008999999845400453},{"timestamp":1742394120000,"open":279.782,"high":280.222,"low":279.782,"close":279.782,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":279.782,"high":279.892,"low":279.782,"close":279.892,"volume":0.06599999964237213},{"timestamp":1742394360000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":279.942,"high":279.942,"low":279.782,"close":279.782,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":279.782,"high":279.932,"low":279.782,"close":279.932,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":279.932,"high":279.932,"low":279.932,"close":279.932,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":279.932,"high":279.932,"low":279.932,"close":279.932,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":279.932,"high":279.932,"low":279.932,"close":279.932,"volume":0.026399999856948853},{"timestamp":1742395380000,"open":279.552,"high":279.562,"low":279.552,"close":279.562,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":279.722,"high":279.722,"low":279.722,"close":279.722,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":279.722,"high":279.782,"low":279.722,"close":279.782,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":279.722,"high":279.722,"low":279.722,"close":279.722,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":279.722,"high":279.722,"low":279.722,"close":279.722,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":279.722,"high":279.972,"low":279.722,"close":279.722,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":279.722,"high":279.762,"low":279.722,"close":279.762,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":279.972,"high":279.972,"low":279.972,"close":279.972,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":279.722,"high":279.722,"low":279.722,"close":279.722,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":279.942,"high":279.942,"low":279.942,"close":279.942,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":279.722,"high":279.912,"low":279.562,"close":279.562,"volume":0.09239999949932098},{"timestamp":1742396100000,"open":279.562,"high":279.562,"low":279.562,"close":279.562,"volume":0.052799999713897705},{"timestamp":1742396160000,"open":279.622,"high":279.762,"low":279.622,"close":279.762,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":279.762,"high":279.762,"low":279.762,"close":279.762,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":279.782,"high":279.782,"low":279.782,"close":279.782,"volume":0.013199999928474426},{"timestamp":1742396400000,"open":279.782,"high":279.802,"low":279.622,"close":279.802,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":279.812,"high":280.212,"low":279.812,"close":280.202,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":280.202,"high":280.232,"low":279.812,"close":279.812,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":279.832,"high":279.912,"low":279.832,"close":279.832,"volume":0.053700000047683716},{"timestamp":1742396760000,"open":279.802,"high":279.912,"low":279.802,"close":279.802,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":279.802,"high":279.912,"low":279.802,"close":279.912,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":279.912,"high":279.912,"low":279.912,"close":279.912,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":279.962,"high":279.962,"low":279.912,"close":279.912,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":280.202,"high":280.202,"low":280.202,"close":280.202,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":280.202,"high":280.202,"low":280.202,"close":280.202,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":280.202,"high":280.202,"low":279.882,"close":280.042,"volume":0.061799999326467514},{"timestamp":1742397480000,"open":280.042,"high":280.052,"low":279.882,"close":279.882,"volume":0.11460000276565552},{"timestamp":1742397540000,"open":279.882,"high":279.882,"low":279.882,"close":279.882,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":279.882,"high":279.952,"low":279.882,"close":279.952,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":279.952,"high":279.952,"low":279.952,"close":279.952,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":279.952,"high":279.952,"low":279.952,"close":279.952,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":280.082,"high":280.102,"low":280.082,"close":280.102,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":280.142,"high":280.142,"low":280.142,"close":280.142,"volume":0.013199999928474426},{"timestamp":1742398380000,"open":280.522,"high":280.522,"low":280.162,"close":280.522,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":280.162,"high":280.222,"low":279.952,"close":279.962,"volume":0.11969999969005585},{"timestamp":1742398500000,"open":280.092,"high":280.102,"low":280.092,"close":280.102,"volume":0.04050000011920929},{"timestamp":1742398560000,"open":280.102,"high":280.102,"low":280.102,"close":280.102,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":280.102,"high":280.102,"low":280.102,"close":280.102,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":280.102,"high":280.102,"low":280.102,"close":280.102,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":280.112,"high":280.112,"low":279.962,"close":279.962,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":279.952,"high":279.952,"low":279.952,"close":279.952,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":279.952,"high":279.952,"low":279.392,"close":279.652,"volume":0.11879999935626984},{"timestamp":1742399040000,"open":279.782,"high":279.782,"low":279.392,"close":279.392,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":279.422,"high":279.422,"low":278.382,"close":278.382,"volume":0.1551000028848648},{"timestamp":1742399160000,"open":278.712,"high":279.032,"low":278.382,"close":279.032,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":278.382,"high":279.042,"low":278.382,"close":279.042,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":278.382,"high":279.102,"low":278.382,"close":279.102,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":278.382,"high":278.802,"low":278.382,"close":278.802,"volume":0.03959999978542328},{"timestamp":1742399460000,"open":278.982,"high":278.982,"low":278.982,"close":278.982,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":278.982,"high":278.982,"low":278.982,"close":278.982,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":279.152,"high":279.152,"low":278.982,"close":279.152,"volume":0.052799999713897705},{"timestamp":1742399640000,"open":279.152,"high":279.152,"low":279.152,"close":279.152,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":279.152,"high":279.152,"low":278.772,"close":278.772,"volume":0.07500000298023224},{"timestamp":1742399760000,"open":278.772,"high":278.872,"low":278.772,"close":278.772,"volume":0.11879999935626984},{"timestamp":1742399820000,"open":278.772,"high":278.772,"low":278.382,"close":278.382,"volume":0.07919999957084656},{"timestamp":1742399880000,"open":278.382,"high":278.382,"low":278.382,"close":278.382,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":278.382,"high":278.562,"low":278.382,"close":278.562,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":278.562,"high":278.792,"low":278.562,"close":278.792,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":278.772,"high":279.102,"low":278.772,"close":279.102,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":279.092,"high":279.092,"low":279.092,"close":279.092,"volume":0.026399999856948853},{"timestamp":1742400180000,"open":279.372,"high":279.372,"low":279.372,"close":279.372,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":279.412,"high":279.422,"low":279.372,"close":279.372,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":279.372,"high":279.372,"low":279.372,"close":279.372,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":279.382,"high":279.382,"low":279.382,"close":279.382,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":279.372,"high":279.402,"low":279.372,"close":279.402,"volume":0.027300000190734863},{"timestamp":1742400720000,"open":279.402,"high":279.422,"low":279.402,"close":279.422,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":279.402,"high":279.402,"low":279.402,"close":279.402,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":279.372,"high":279.372,"low":279.272,"close":279.272,"volume":0.03959999978542328},{"timestamp":1742400900000,"open":279.182,"high":279.312,"low":279.112,"close":279.312,"volume":0.052799999713897705},{"timestamp":1742400960000,"open":279.002,"high":279.002,"low":279.002,"close":279.002,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":279.272,"high":279.272,"low":279.272,"close":279.272,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":279.132,"high":279.132,"low":279.132,"close":279.132,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":279.132,"high":279.132,"low":279.002,"close":279.102,"volume":0.03539999946951866},{"timestamp":1742401380000,"open":279.102,"high":279.102,"low":279.102,"close":279.102,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":279.152,"high":279.722,"low":279.152,"close":279.572,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":279.572,"high":279.572,"low":279.432,"close":279.432,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":279.432,"high":279.432,"low":279.432,"close":279.432,"volume":0.013199999928474426},{"timestamp":1742402160000,"open":279.582,"high":279.582,"low":279.582,"close":279.582,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":279.592,"high":279.602,"low":279.582,"close":279.582,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":280.092,"high":280.172,"low":279.652,"close":279.972,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":280.062,"high":280.072,"low":280.062,"close":280.062,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":280.062,"high":280.062,"low":280.062,"close":280.062,"volume":0.06599999964237213},{"timestamp":1742402700000,"open":279.962,"high":279.962,"low":279.652,"close":279.652,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":279.582,"high":279.582,"low":279.582,"close":279.582,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":279.602,"high":279.602,"low":279.602,"close":279.602,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":279.582,"high":279.582,"low":279.582,"close":279.582,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":279.582,"high":279.802,"low":279.582,"close":279.622,"volume":0.08009999990463257},{"timestamp":1742403180000,"open":279.832,"high":279.832,"low":279.622,"close":279.622,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":279.622,"high":279.662,"low":279.622,"close":279.622,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":279.732,"high":279.732,"low":279.732,"close":279.732,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":279.742,"high":279.742,"low":279.532,"close":279.532,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":279.442,"high":279.442,"low":279.272,"close":279.292,"volume":0.093299999833107},{"timestamp":1742403540000,"open":279.292,"high":279.292,"low":279.292,"close":279.292,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":279.322,"high":279.322,"low":279.322,"close":279.322,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":279.322,"high":279.322,"low":279.322,"close":279.322,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":279.322,"high":279.322,"low":278.632,"close":278.632,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":278.632,"high":278.632,"low":278.632,"close":278.632,"volume":0.13199999928474426},{"timestamp":1742403840000,"open":278.632,"high":278.632,"low":278.632,"close":278.632,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":278.632,"high":278.632,"low":278.632,"close":278.632,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":278.632,"high":278.632,"low":278.632,"close":278.632,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":278.632,"high":278.632,"low":278.632,"close":278.632,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":278.632,"high":278.632,"low":277.692,"close":277.692,"volume":0.04859999939799309},{"timestamp":1742404260000,"open":277.692,"high":277.692,"low":277.692,"close":277.692,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":278.082,"high":278.082,"low":277.692,"close":277.692,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":277.372,"high":277.372,"low":277.372,"close":277.372,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":277.372,"high":277.762,"low":277.112,"close":277.112,"volume":0.11879999935626984},{"timestamp":1742404500000,"open":277.752,"high":277.752,"low":277.062,"close":277.602,"volume":0.052799999713897705},{"timestamp":1742404560000,"open":277.602,"high":277.602,"low":277.602,"close":277.602,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":277.602,"high":277.612,"low":277.602,"close":277.612,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":277.612,"high":277.612,"low":277.612,"close":277.612,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":277.612,"high":278.042,"low":277.102,"close":278.042,"volume":0.1979999989271164},{"timestamp":1742404800000,"open":277.102,"high":277.102,"low":277.102,"close":277.102,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":278.082,"high":278.082,"low":278.082,"close":278.082,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":278.092,"high":278.092,"low":278.092,"close":278.092,"volume":0.0008999999845400453},{"timestamp":1742404980000,"open":278.092,"high":278.102,"low":278.092,"close":278.102,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":278.112,"high":278.142,"low":278.112,"close":278.142,"volume":0.08009999990463257},{"timestamp":1742405100000,"open":278.152,"high":278.172,"low":278.152,"close":278.172,"volume":0.027300000190734863},{"timestamp":1742405160000,"open":278.172,"high":278.192,"low":277.102,"close":278.192,"volume":0.11879999935626984},{"timestamp":1742405220000,"open":277.982,"high":278.192,"low":277.982,"close":278.192,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":278.192,"high":278.192,"low":278.192,"close":278.192,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":278.192,"high":278.192,"low":278.192,"close":278.192,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":277.982,"high":277.982,"low":277.982,"close":277.982,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":278.452,"high":278.452,"low":277.982,"close":278.442,"volume":0.09239999949932098},{"timestamp":1742405760000,"open":278.442,"high":278.442,"low":278.402,"close":278.402,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":278.602,"high":278.652,"low":278.402,"close":278.652,"volume":0.03539999946951866},{"timestamp":1742406240000,"open":278.652,"high":278.652,"low":278.502,"close":278.502,"volume":0.022199999541044235},{"timestamp":1742406360000,"open":278.502,"high":278.502,"low":278.502,"close":278.502,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":278.582,"high":278.582,"low":278.122,"close":278.402,"volume":0.061799999326467514},{"timestamp":1742406480000,"open":278.402,"high":278.402,"low":278.402,"close":278.402,"volume":0.026399999856948853},{"timestamp":1742406600000,"open":278.402,"high":278.402,"low":278.402,"close":278.402,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":278.402,"high":278.402,"low":278.402,"close":278.402,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":278.432,"high":278.432,"low":278.432,"close":278.432,"volume":0.013199999928474426},{"timestamp":1742406840000,"open":278.402,"high":278.402,"low":278.402,"close":278.402,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":278.432,"high":278.432,"low":278.432,"close":278.432,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":278.302,"high":278.302,"low":277.872,"close":277.872,"volume":0.03959999978542328},{"timestamp":1742407200000,"open":277.872,"high":278.142,"low":275.562,"close":278.142,"volume":0.2556000053882599},{"timestamp":1742407260000,"open":278.222,"high":278.222,"low":277.082,"close":277.292,"volume":0.10559999942779541},{"timestamp":1742407320000,"open":277.292,"high":278.182,"low":277.292,"close":278.182,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":278.182,"high":278.402,"low":278.182,"close":278.402,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":278.402,"high":278.402,"low":278.182,"close":278.182,"volume":0.06599999964237213},{"timestamp":1742407560000,"open":278.182,"high":278.222,"low":278.182,"close":278.222,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":278.182,"high":278.312,"low":278.002,"close":278.182,"volume":0.07919999957084656},{"timestamp":1742407680000,"open":278.182,"high":278.362,"low":278.002,"close":278.362,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":278.362,"high":278.432,"low":278.362,"close":278.432,"volume":0.026399999856948853},{"timestamp":1742407800000,"open":278.432,"high":278.922,"low":278.432,"close":278.922,"volume":0.15839999914169312},{"timestamp":1742407860000,"open":278.922,"high":279.182,"low":278.922,"close":279.182,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":278.992,"high":278.992,"low":278.992,"close":278.992,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":279.182,"high":279.182,"low":278.802,"close":278.802,"volume":0.07919999957084656},{"timestamp":1742408040000,"open":278.802,"high":278.802,"low":278.802,"close":278.802,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":278.802,"high":279.072,"low":278.802,"close":279.072,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":279.182,"high":279.182,"low":279.062,"close":279.132,"volume":0.061799999326467514},{"timestamp":1742408220000,"open":278.942,"high":278.962,"low":278.942,"close":278.962,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":279.152,"high":279.152,"low":279.152,"close":279.152,"volume":0.013199999928474426},{"timestamp":1742408460000,"open":279.152,"high":279.152,"low":279.152,"close":279.152,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":279.152,"high":279.152,"low":278.782,"close":278.782,"volume":0.04859999939799309},{"timestamp":1742408640000,"open":278.782,"high":278.782,"low":278.782,"close":278.782,"volume":0.052799999713897705},{"timestamp":1742408700000,"open":278.782,"high":279.002,"low":278.782,"close":278.782,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":278.782,"high":278.842,"low":278.782,"close":278.842,"volume":0.03959999978542328},{"timestamp":1742408820000,"open":278.842,"high":278.842,"low":278.842,"close":278.842,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":278.782,"high":278.782,"low":278.562,"close":278.562,"volume":0.10140000283718109},{"timestamp":1742408940000,"open":278.542,"high":278.612,"low":278.542,"close":278.612,"volume":0.09239999949932098},{"timestamp":1742409000000,"open":278.612,"high":278.952,"low":278.612,"close":278.752,"volume":0.10559999942779541},{"timestamp":1742409060000,"open":278.762,"high":279.142,"low":278.762,"close":279.142,"volume":0.10649999976158142},{"timestamp":1742409120000,"open":279.142,"high":279.612,"low":278.972,"close":279.612,"volume":0.1979999989271164},{"timestamp":1742409180000,"open":279.762,"high":279.762,"low":278.882,"close":278.882,"volume":0.1589999943971634},{"timestamp":1742409240000,"open":279.082,"high":279.082,"low":278.932,"close":278.932,"volume":0.03959999978542328},{"timestamp":1742409300000,"open":279.162,"high":279.322,"low":279.042,"close":279.322,"volume":0.03959999978542328},{"timestamp":1742409360000,"open":279.322,"high":279.332,"low":279.312,"close":279.312,"volume":0.08009999990463257},{"timestamp":1742409420000,"open":279.442,"high":279.812,"low":279.442,"close":279.482,"volume":0.06599999964237213},{"timestamp":1742409480000,"open":279.442,"high":279.442,"low":279.302,"close":279.302,"volume":0.026399999856948853},{"timestamp":1742409540000,"open":279.492,"high":280.122,"low":279.492,"close":279.922,"volume":0.11879999935626984},{"timestamp":1742409600000,"open":279.932,"high":279.932,"low":279.682,"close":279.682,"volume":0.1551000028848648},{"timestamp":1742409660000,"open":279.542,"high":279.542,"low":279.362,"close":279.362,"volume":0.026399999856948853},{"timestamp":1742409720000,"open":279.472,"high":279.472,"low":278.722,"close":278.722,"volume":0.093299999833107},{"timestamp":1742409780000,"open":279.512,"high":279.512,"low":279.512,"close":279.512,"volume":0.026399999856948853},{"timestamp":1742409900000,"open":279.512,"high":279.512,"low":279.512,"close":279.512,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":279.682,"high":279.682,"low":279.512,"close":279.512,"volume":0.03959999978542328},{"timestamp":1742410020000,"open":279.772,"high":279.772,"low":279.512,"close":279.722,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":279.892,"high":279.892,"low":279.892,"close":279.892,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":279.802,"high":279.802,"low":279.802,"close":279.802,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":279.822,"high":279.882,"low":279.822,"close":279.882,"volume":0.04410000145435333},{"timestamp":1742410260000,"open":279.892,"high":280.052,"low":279.892,"close":280.042,"volume":0.052799999713897705},{"timestamp":1742410320000,"open":280.052,"high":280.502,"low":280.052,"close":280.382,"volume":0.08100000023841858},{"timestamp":1742410380000,"open":280.382,"high":280.712,"low":280.382,"close":280.712,"volume":0.06599999964237213},{"timestamp":1742410440000,"open":280.702,"high":280.702,"low":280.102,"close":280.102,"volume":0.026399999856948853},{"timestamp":1742410500000,"open":280.332,"high":280.502,"low":280.332,"close":280.502,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":280.502,"high":280.502,"low":280.502,"close":280.502,"volume":0.026399999856948853},{"timestamp":1742410620000,"open":280.512,"high":280.532,"low":280.502,"close":280.532,"volume":0.04410000145435333},{"timestamp":1742410680000,"open":280.502,"high":280.532,"low":280.502,"close":280.532,"volume":0.052799999713897705},{"timestamp":1742410740000,"open":280.502,"high":280.562,"low":280.502,"close":280.562,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":280.562,"high":280.602,"low":280.562,"close":280.602,"volume":0.05460000038146973},{"timestamp":1742410860000,"open":281.122,"high":281.122,"low":280.672,"close":280.692,"volume":0.10559999942779541},{"timestamp":1742410920000,"open":280.702,"high":280.812,"low":280.702,"close":280.812,"volume":0.03959999978542328},{"timestamp":1742410980000,"open":280.742,"high":280.772,"low":280.742,"close":280.772,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":280.772,"high":280.932,"low":280.772,"close":280.842,"volume":0.053700000047683716},{"timestamp":1742411100000,"open":280.842,"high":280.972,"low":280.842,"close":280.972,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":280.902,"high":280.922,"low":280.902,"close":280.922,"volume":0.027300000190734863},{"timestamp":1742411340000,"open":281.152,"high":281.302,"low":281.152,"close":281.272,"volume":0.06870000064373016},{"timestamp":1742411400000,"open":281.262,"high":282.062,"low":281.262,"close":282.062,"volume":0.23430000245571136},{"timestamp":1742411460000,"open":282.062,"high":282.062,"low":281.872,"close":281.872,"volume":0.12359999865293503},{"timestamp":1742411520000,"open":281.872,"high":281.902,"low":281.872,"close":281.902,"volume":0.11969999969005585},{"timestamp":1742411580000,"open":281.902,"high":281.902,"low":280.672,"close":281.782,"volume":0.259799987077713},{"timestamp":1742411640000,"open":281.742,"high":281.752,"low":280.672,"close":281.622,"volume":0.26579999923706055},{"timestamp":1742411700000,"open":281.622,"high":281.622,"low":281.622,"close":281.622,"volume":0.09239999949932098},{"timestamp":1742411760000,"open":281.622,"high":281.622,"low":281.622,"close":281.622,"volume":0.15839999914169312},{"timestamp":1742411820000,"open":281.392,"high":281.542,"low":281.392,"close":281.542,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":281.542,"high":281.552,"low":281.542,"close":281.552,"volume":0.07919999957084656},{"timestamp":1742411940000,"open":281.552,"high":281.552,"low":281.542,"close":281.542,"volume":0.03539999946951866},{"timestamp":1742412000000,"open":281.542,"high":281.542,"low":281.162,"close":281.162,"volume":0.04439999908208847},{"timestamp":1742412060000,"open":281.142,"high":281.142,"low":280.872,"close":280.872,"volume":0.10649999976158142},{"timestamp":1742412120000,"open":280.872,"high":280.872,"low":280.872,"close":280.872,"volume":0.03959999978542328},{"timestamp":1742412180000,"open":280.832,"high":280.832,"low":279.822,"close":280.512,"volume":0.04859999939799309},{"timestamp":1742412300000,"open":280.512,"high":280.692,"low":280.512,"close":280.692,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":280.692,"high":280.692,"low":279.972,"close":279.982,"volume":0.10140000283718109},{"timestamp":1742412480000,"open":280.712,"high":280.712,"low":280.372,"close":280.372,"volume":0.07500000298023224},{"timestamp":1742412540000,"open":279.832,"high":280.082,"low":279.822,"close":280.082,"volume":0.08009999990463257},{"timestamp":1742412600000,"open":280.092,"high":280.552,"low":280.082,"close":280.552,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":280.552,"high":280.552,"low":280.552,"close":280.552,"volume":0.03959999978542328},{"timestamp":1742412720000,"open":280.652,"high":280.692,"low":280.652,"close":280.692,"volume":0.05130000039935112},{"timestamp":1742412780000,"open":280.702,"high":281.172,"low":280.702,"close":281.172,"volume":0.17010000348091125},{"timestamp":1742412840000,"open":281.172,"high":281.392,"low":281.172,"close":281.392,"volume":0.11879999935626984},{"timestamp":1742412900000,"open":281.402,"high":281.402,"low":281.152,"close":281.152,"volume":0.15929999947547913},{"timestamp":1742412960000,"open":281.152,"high":281.242,"low":281.152,"close":281.242,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":281.242,"high":281.472,"low":281.242,"close":281.472,"volume":0.12060000002384186},{"timestamp":1742413080000,"open":281.622,"high":281.982,"low":281.622,"close":281.982,"volume":0.17249999940395355},{"timestamp":1742413140000,"open":281.982,"high":282.022,"low":281.982,"close":282.022,"volume":0.15929999947547913},{"timestamp":1742413200000,"open":282.022,"high":282.172,"low":282.022,"close":282.092,"volume":0.07919999957084656},{"timestamp":1742413260000,"open":282.032,"high":282.032,"low":281.612,"close":281.772,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":281.772,"high":281.832,"low":281.772,"close":281.832,"volume":0.10559999942779541},{"timestamp":1742413440000,"open":282.002,"high":282.262,"low":281.832,"close":282.262,"volume":0.11969999969005585},{"timestamp":1742413500000,"open":282.252,"high":282.262,"low":282.252,"close":282.262,"volume":0.15839999914169312},{"timestamp":1742413560000,"open":282.262,"high":282.522,"low":282.262,"close":282.262,"volume":0.22619999945163727},{"timestamp":1742413680000,"open":282.252,"high":282.252,"low":282.122,"close":282.132,"volume":0.10649999976158142},{"timestamp":1742413740000,"open":282.132,"high":282.142,"low":282.132,"close":282.142,"volume":0.026399999856948853},{"timestamp":1742413800000,"open":280.422,"high":281.602,"low":280.422,"close":281.302,"volume":0.260699987411499},{"timestamp":1742413860000,"open":280.522,"high":281.302,"low":280.522,"close":281.252,"volume":0.21389999985694885},{"timestamp":1742413920000,"open":281.252,"high":281.252,"low":281.122,"close":281.252,"volume":0.10559999942779541},{"timestamp":1742413980000,"open":281.252,"high":281.522,"low":281.122,"close":281.522,"volume":0.10559999942779541},{"timestamp":1742414040000,"open":281.522,"high":282.032,"low":281.522,"close":282.032,"volume":0.11879999935626984},{"timestamp":1742414100000,"open":282.032,"high":282.032,"low":281.742,"close":281.832,"volume":0.3626999855041504},{"timestamp":1742414160000,"open":281.832,"high":281.952,"low":281.742,"close":281.942,"volume":0.093299999833107},{"timestamp":1742414220000,"open":282.062,"high":282.202,"low":281.952,"close":282.002,"volume":0.24240000545978546},{"timestamp":1742414280000,"open":282.052,"high":282.342,"low":282.052,"close":282.342,"volume":0.23849999904632568},{"timestamp":1742414340000,"open":282.342,"high":282.752,"low":282.342,"close":282.752,"volume":0.29490000009536743}]