[{"timestamp":1742364000000,"open":272.804,"high":273.052,"low":272.804,"close":273.01,"volume":330.6600036621094},{"timestamp":1742364060000,"open":273.012,"high":273.021,"low":272.983,"close":273.01,"volume":425.9800109863281},{"timestamp":1742364120000,"open":273.011,"high":273.042,"low":272.992,"close":273.003,"volume":337.57000732421875},{"timestamp":1742364180000,"open":273.004,"high":273.032,"low":272.991,"close":273.012,"volume":374.6199951171875},{"timestamp":1742364240000,"open":273.015,"high":273.043,"low":273,"close":273.019,"volume":308.760009765625},{"timestamp":1742364300000,"open":273.026,"high":273.078,"low":273.019,"close":273.058,"volume":435.94000244140625},{"timestamp":1742364360000,"open":273.061,"high":273.108,"low":273.055,"close":273.092,"volume":681.4400024414062},{"timestamp":1742364420000,"open":273.093,"high":273.093,"low":273.049,"close":273.062,"volume":1003.8499755859375},{"timestamp":1742364480000,"open":273.062,"high":273.08,"low":273.04,"close":273.07,"volume":392.4599914550781},{"timestamp":1742364540000,"open":273.065,"high":273.121,"low":273.054,"close":273.099,"volume":773.4299926757812},{"timestamp":1742364600000,"open":273.092,"high":273.11,"low":273.07,"close":273.072,"volume":510.5400085449219},{"timestamp":1742364660000,"open":273.07,"high":273.121,"low":273.07,"close":273.092,"volume":302.989990234375},{"timestamp":1742364720000,"open":273.086,"high":273.128,"low":273.081,"close":273.117,"volume":241.6300048828125},{"timestamp":1742364780000,"open":273.117,"high":273.128,"low":273.081,"close":273.098,"volume":224.00999450683594},{"timestamp":1742364840000,"open":273.076,"high":273.106,"low":273.042,"close":273.091,"volume":387.6400146484375},{"timestamp":1742364900000,"open":273.106,"high":273.113,"low":273.071,"close":273.072,"volume":611.0599975585938},{"timestamp":1742364960000,"open":273.07,"high":273.091,"low":273.042,"close":273.046,"volume":511.760009765625},{"timestamp":1742365020000,"open":273.046,"high":273.08,"low":273.011,"close":273.029,"volume":296.1099853515625},{"timestamp":1742365080000,"open":273.025,"high":273.081,"low":273.012,"close":273.081,"volume":310.05999755859375},{"timestamp":1742365140000,"open":273.076,"high":273.077,"low":273.021,"close":273.044,"volume":160.5399932861328},{"timestamp":1742365200000,"open":273.05,"high":273.077,"low":273.029,"close":273.063,"volume":405.04998779296875},{"timestamp":1742365260000,"open":273.064,"high":273.117,"low":273.035,"close":273.101,"volume":879.030029296875},{"timestamp":1742365320000,"open":273.101,"high":273.112,"low":273.066,"close":273.081,"volume":743.6300048828125},{"timestamp":1742365380000,"open":273.078,"high":273.119,"low":273.069,"close":273.113,"volume":844.02001953125},{"timestamp":1742365440000,"open":273.113,"high":273.128,"low":273.069,"close":273.077,"volume":815.5599975585938},{"timestamp":1742365500000,"open":273.081,"high":273.109,"low":273.041,"close":273.105,"volume":670.3800048828125},{"timestamp":1742365560000,"open":273.105,"high":273.125,"low":273.066,"close":273.107,"volume":654.4500122070312},{"timestamp":1742365620000,"open":273.1,"high":273.108,"low":273.053,"close":273.075,"volume":826.030029296875},{"timestamp":1742365680000,"open":273.075,"high":273.093,"low":273.053,"close":273.066,"volume":477.07000732421875},{"timestamp":1742365740000,"open":273.066,"high":273.086,"low":273.048,"close":273.072,"volume":282.9200134277344},{"timestamp":1742365800000,"open":273.07,"high":273.09,"low":273.049,"close":273.081,"volume":500.1400146484375},{"timestamp":1742365860000,"open":273.081,"high":273.121,"low":273.066,"close":273.103,"volume":373.9100036621094},{"timestamp":1742365920000,"open":273.103,"high":273.111,"low":273.051,"close":273.066,"volume":288.7200012207031},{"timestamp":1742365980000,"open":273.06,"high":273.085,"low":273.013,"close":273.034,"volume":793.989990234375},{"timestamp":1742366040000,"open":273.026,"high":273.04,"low":272.931,"close":272.955,"volume":629.6500244140625},{"timestamp":1742366100000,"open":272.955,"high":273.002,"low":272.95,"close":272.984,"volume":331.6700134277344},{"timestamp":1742366160000,"open":272.992,"high":272.999,"low":272.928,"close":272.963,"volume":564.25},{"timestamp":1742366220000,"open":272.961,"high":273,"low":272.961,"close":272.977,"volume":550.260009765625},{"timestamp":1742366280000,"open":272.977,"high":273.081,"low":272.977,"close":273.048,"volume":1275.9200439453125},{"timestamp":1742366340000,"open":273.06,"high":273.079,"low":272.999,"close":273.025,"volume":555.1199951171875},{"timestamp":1742366400000,"open":273.025,"high":273.097,"low":273.025,"close":273.039,"volume":977.6500244140625},{"timestamp":1742366460000,"open":273.039,"high":273.084,"low":273.033,"close":273.039,"volume":756.6900024414062},{"timestamp":1742366520000,"open":273.04,"high":273.067,"low":273.026,"close":273.037,"volume":1022.1199951171875},{"timestamp":1742366580000,"open":273.04,"high":273.064,"low":273.017,"close":273.03,"volume":1098.4300537109375},{"timestamp":1742366640000,"open":273.031,"high":273.044,"low":272.978,"close":272.981,"volume":923.5700073242188},{"timestamp":1742366700000,"open":272.985,"high":273.014,"low":272.957,"close":272.991,"volume":924.8900146484375},{"timestamp":1742366760000,"open":272.99,"high":272.996,"low":272.919,"close":272.954,"volume":667.6900024414062},{"timestamp":1742366820000,"open":272.95,"high":273.001,"low":272.92,"close":272.929,"volume":341.0400085449219},{"timestamp":1742366880000,"open":272.929,"high":273.009,"low":272.907,"close":273.009,"volume":602.6799926757812},{"timestamp":1742366940000,"open":273.005,"high":273.035,"low":272.915,"close":272.968,"volume":590.6199951171875},{"timestamp":1742367000000,"open":272.972,"high":272.996,"low":272.943,"close":272.964,"volume":241.41000366210938},{"timestamp":1742367060000,"open":272.961,"high":272.988,"low":272.933,"close":272.966,"volume":193.47000122070312},{"timestamp":1742367120000,"open":272.962,"high":273.062,"low":272.953,"close":272.97,"volume":434.7799987792969},{"timestamp":1742367180000,"open":272.975,"high":273.026,"low":272.944,"close":272.958,"volume":354.3999938964844},{"timestamp":1742367240000,"open":272.976,"high":273.004,"low":272.958,"close":272.973,"volume":349.7799987792969},{"timestamp":1742367300000,"open":272.98,"high":272.995,"low":272.962,"close":272.969,"volume":283.8299865722656},{"timestamp":1742367360000,"open":272.976,"high":273.085,"low":272.966,"close":273.057,"volume":248.8300018310547},{"timestamp":1742367420000,"open":273.049,"high":273.211,"low":273.049,"close":273.176,"volume":470.95001220703125},{"timestamp":1742367480000,"open":273.183,"high":273.283,"low":273.169,"close":273.262,"volume":371.7099914550781},{"timestamp":1742367540000,"open":273.249,"high":273.3,"low":273.239,"close":273.27,"volume":835.3300170898438},{"timestamp":1742367600000,"open":273.292,"high":273.307,"low":273.252,"close":273.292,"volume":518.5499877929688},{"timestamp":1742367660000,"open":273.292,"high":273.419,"low":273.292,"close":273.4,"volume":312.44000244140625},{"timestamp":1742367720000,"open":273.4,"high":273.461,"low":273.4,"close":273.438,"volume":231.1999969482422},{"timestamp":1742367780000,"open":273.438,"high":273.442,"low":273.396,"close":273.419,"volume":273.9599914550781},{"timestamp":1742367840000,"open":273.419,"high":273.453,"low":273.411,"close":273.433,"volume":373.7300109863281},{"timestamp":1742367900000,"open":273.433,"high":273.46,"low":273.41,"close":273.458,"volume":304.92999267578125},{"timestamp":1742367960000,"open":273.458,"high":273.466,"low":273.414,"close":273.446,"volume":353.8399963378906},{"timestamp":1742368020000,"open":273.446,"high":273.501,"low":273.445,"close":273.477,"volume":282.67999267578125},{"timestamp":1742368080000,"open":273.478,"high":273.542,"low":273.474,"close":273.542,"volume":232.60000610351562},{"timestamp":1742368140000,"open":273.543,"high":273.645,"low":273.536,"close":273.618,"volume":253.85000610351562},{"timestamp":1742368200000,"open":273.621,"high":273.726,"low":273.605,"close":273.704,"volume":226.17999267578125},{"timestamp":1742368260000,"open":273.711,"high":273.773,"low":273.711,"close":273.749,"volume":190.35000610351562},{"timestamp":1742368320000,"open":273.748,"high":273.92,"low":273.739,"close":273.886,"volume":204.0399932861328},{"timestamp":1742368380000,"open":273.887,"high":273.952,"low":273.886,"close":273.933,"volume":167.25},{"timestamp":1742368440000,"open":273.94,"high":273.958,"low":273.882,"close":273.913,"volume":263.32000732421875},{"timestamp":1742368500000,"open":273.915,"high":273.97,"low":273.856,"close":273.955,"volume":225.1699981689453},{"timestamp":1742368560000,"open":273.951,"high":274.104,"low":273.951,"close":274.062,"volume":437.3500061035156},{"timestamp":1742368620000,"open":274.064,"high":274.107,"low":274.059,"close":274.081,"volume":234.58999633789062},{"timestamp":1742368680000,"open":274.074,"high":274.185,"low":274.074,"close":274.134,"volume":204.33999633789062},{"timestamp":1742368740000,"open":274.136,"high":274.168,"low":274.131,"close":274.165,"volume":102.6500015258789},{"timestamp":1742368800000,"open":274.167,"high":274.185,"low":274.095,"close":274.128,"volume":194.24000549316406},{"timestamp":1742368860000,"open":274.13,"high":274.221,"low":274.128,"close":274.178,"volume":201.19000244140625},{"timestamp":1742368920000,"open":274.179,"high":274.193,"low":274.145,"close":274.149,"volume":187.44000244140625},{"timestamp":1742368980000,"open":274.151,"high":274.271,"low":274.117,"close":274.117,"volume":316.45001220703125},{"timestamp":1742369040000,"open":274.124,"high":274.175,"low":274.111,"close":274.171,"volume":169.22000122070312},{"timestamp":1742369100000,"open":274.164,"high":274.17,"low":274.122,"close":274.153,"volume":190.67999267578125},{"timestamp":1742369160000,"open":274.156,"high":274.169,"low":274.02,"close":274.043,"volume":278.1000061035156},{"timestamp":1742369220000,"open":274.033,"high":274.153,"low":274.024,"close":274.128,"volume":268.489990234375},{"timestamp":1742369280000,"open":274.127,"high":274.162,"low":274.115,"close":274.136,"volume":260.6000061035156},{"timestamp":1742369340000,"open":274.138,"high":274.182,"low":274.134,"close":274.159,"volume":271.7699890136719},{"timestamp":1742369400000,"open":274.158,"high":274.434,"low":274.156,"close":274.419,"volume":513.72998046875},{"timestamp":1742369460000,"open":274.403,"high":274.479,"low":274.322,"close":274.462,"volume":711.530029296875},{"timestamp":1742369520000,"open":274.458,"high":274.696,"low":274.458,"close":274.649,"volume":495.79998779296875},{"timestamp":1742369580000,"open":274.647,"high":274.869,"low":274.647,"close":274.864,"volume":342.2799987792969},{"timestamp":1742369640000,"open":274.868,"high":274.968,"low":274.818,"close":274.968,"volume":304.2300109863281},{"timestamp":1742369700000,"open":274.987,"high":275.298,"low":274.98,"close":275.247,"volume":447.9700012207031},{"timestamp":1742369760000,"open":275.247,"high":275.469,"low":275.207,"close":275.469,"volume":522.3300170898438},{"timestamp":1742369820000,"open":275.475,"high":276.085,"low":275.44,"close":275.955,"volume":827.489990234375},{"timestamp":1742369880000,"open":275.957,"high":276.249,"low":275.92,"close":276.005,"volume":738.2000122070312},{"timestamp":1742369940000,"open":275.999,"high":276.035,"low":275.629,"close":275.757,"volume":587.1599731445312},{"timestamp":1742370000000,"open":275.75,"high":275.949,"low":275.684,"close":275.704,"volume":697.7100219726562},{"timestamp":1742370060000,"open":275.702,"high":275.878,"low":275.527,"close":275.58,"volume":554.0599975585938},{"timestamp":1742370120000,"open":275.578,"high":275.825,"low":275.531,"close":275.805,"volume":531.0900268554688},{"timestamp":1742370180000,"open":275.792,"high":276,"low":275.781,"close":275.861,"volume":449.9700012207031},{"timestamp":1742370240000,"open":275.862,"high":275.987,"low":275.689,"close":275.689,"volume":326.5299987792969},{"timestamp":1742370300000,"open":275.694,"high":275.795,"low":275.683,"close":275.795,"volume":236.30999755859375},{"timestamp":1742370360000,"open":275.778,"high":275.927,"low":275.767,"close":275.853,"volume":357.8599853515625},{"timestamp":1742370420000,"open":275.847,"high":275.978,"low":275.832,"close":275.913,"volume":367.29998779296875},{"timestamp":1742370480000,"open":275.902,"high":276.004,"low":275.802,"close":275.922,"volume":319.010009765625},{"timestamp":1742370540000,"open":275.925,"high":275.925,"low":275.761,"close":275.761,"volume":331.989990234375},{"timestamp":1742370600000,"open":275.751,"high":275.812,"low":275.644,"close":275.694,"volume":546.4500122070312},{"timestamp":1742370660000,"open":275.692,"high":275.717,"low":275.608,"close":275.609,"volume":470.7099914550781},{"timestamp":1742370720000,"open":275.609,"high":275.609,"low":275.187,"close":275.236,"volume":648.4000244140625},{"timestamp":1742370780000,"open":275.24,"high":275.37,"low":275.221,"close":275.368,"volume":603.1400146484375},{"timestamp":1742370840000,"open":275.368,"high":275.387,"low":275.282,"close":275.282,"volume":397.510009765625},{"timestamp":1742370900000,"open":275.281,"high":275.281,"low":275.144,"close":275.173,"volume":486.7699890136719},{"timestamp":1742370960000,"open":275.156,"high":275.208,"low":275.155,"close":275.191,"volume":358.04998779296875},{"timestamp":1742371020000,"open":275.187,"high":275.224,"low":275.114,"close":275.135,"volume":417.8800048828125},{"timestamp":1742371080000,"open":275.126,"high":275.229,"low":275.111,"close":275.154,"volume":709.280029296875},{"timestamp":1742371140000,"open":275.151,"high":275.152,"low":274.885,"close":274.885,"volume":635.4099731445312},{"timestamp":1742371200000,"open":274.886,"high":274.889,"low":274.664,"close":274.809,"volume":523.75},{"timestamp":1742371260000,"open":274.814,"high":274.931,"low":274.811,"close":274.813,"volume":339.7300109863281},{"timestamp":1742371320000,"open":274.815,"high":274.853,"low":274.718,"close":274.768,"volume":307.4200134277344},{"timestamp":1742371380000,"open":274.766,"high":274.769,"low":274.699,"close":274.735,"volume":375.8299865722656},{"timestamp":1742371440000,"open":274.735,"high":274.809,"low":274.722,"close":274.791,"volume":490.010009765625},{"timestamp":1742371500000,"open":274.791,"high":274.909,"low":274.677,"close":274.677,"volume":375.510009765625},{"timestamp":1742371560000,"open":274.677,"high":274.8,"low":274.672,"close":274.717,"volume":435.3900146484375},{"timestamp":1742371620000,"open":274.703,"high":274.764,"low":274.643,"close":274.664,"volume":379.1300048828125},{"timestamp":1742371680000,"open":274.671,"high":274.741,"low":274.667,"close":274.681,"volume":306.0799865722656},{"timestamp":1742371740000,"open":274.681,"high":274.758,"low":274.676,"close":274.712,"volume":337.3699951171875},{"timestamp":1742371800000,"open":274.725,"high":274.763,"low":274.658,"close":274.671,"volume":363.19000244140625},{"timestamp":1742371860000,"open":274.664,"high":274.686,"low":274.637,"close":274.667,"volume":376.1000061035156},{"timestamp":1742371920000,"open":274.668,"high":274.675,"low":274.632,"close":274.663,"volume":323.989990234375},{"timestamp":1742371980000,"open":274.661,"high":274.699,"low":274.645,"close":274.668,"volume":373.3800048828125},{"timestamp":1742372040000,"open":274.666,"high":274.666,"low":274.478,"close":274.48,"volume":277.5},{"timestamp":1742372100000,"open":274.484,"high":274.594,"low":274.437,"close":274.511,"volume":405.95001220703125},{"timestamp":1742372160000,"open":274.509,"high":274.512,"low":274.414,"close":274.5,"volume":291.2900085449219},{"timestamp":1742372220000,"open":274.503,"high":274.506,"low":274.411,"close":274.431,"volume":321.7799987792969},{"timestamp":1742372280000,"open":274.429,"high":274.464,"low":274.418,"close":274.439,"volume":269.67999267578125},{"timestamp":1742372340000,"open":274.442,"high":274.451,"low":274.417,"close":274.431,"volume":142.22000122070312},{"timestamp":1742372400000,"open":274.429,"high":274.467,"low":274.406,"close":274.426,"volume":162.1999969482422},{"timestamp":1742372460000,"open":274.419,"high":274.44,"low":274.409,"close":274.413,"volume":103.56999969482422},{"timestamp":1742372520000,"open":274.415,"high":274.472,"low":274.381,"close":274.381,"volume":181.24000549316406},{"timestamp":1742372580000,"open":274.381,"high":274.391,"low":274.306,"close":274.31,"volume":195.75999450683594},{"timestamp":1742372640000,"open":274.31,"high":274.327,"low":274.213,"close":274.284,"volume":213.0399932861328},{"timestamp":1742372700000,"open":274.287,"high":274.298,"low":274.247,"close":274.292,"volume":134.3800048828125},{"timestamp":1742372760000,"open":274.299,"high":274.314,"low":274.262,"close":274.299,"volume":156.22999572753906},{"timestamp":1742372820000,"open":274.29,"high":274.321,"low":274.285,"close":274.305,"volume":160.72000122070312},{"timestamp":1742372880000,"open":274.305,"high":274.476,"low":274.305,"close":274.436,"volume":215.02000427246094},{"timestamp":1742372940000,"open":274.431,"high":274.437,"low":274.402,"close":274.411,"volume":233.85000610351562},{"timestamp":1742373000000,"open":274.407,"high":274.461,"low":274.346,"close":274.359,"volume":281.8299865722656},{"timestamp":1742373060000,"open":274.36,"high":274.429,"low":274.341,"close":274.421,"volume":245.3000030517578},{"timestamp":1742373120000,"open":274.421,"high":274.605,"low":274.421,"close":274.588,"volume":316.5799865722656},{"timestamp":1742373180000,"open":274.571,"high":274.651,"low":274.554,"close":274.649,"volume":331.0199890136719},{"timestamp":1742373240000,"open":274.645,"high":274.679,"low":274.633,"close":274.652,"volume":284.2099914550781},{"timestamp":1742373300000,"open":274.655,"high":274.732,"low":274.623,"close":274.674,"volume":324.4800109863281},{"timestamp":1742373360000,"open":274.683,"high":274.702,"low":274.621,"close":274.672,"volume":348.6400146484375},{"timestamp":1742373420000,"open":274.669,"high":274.705,"low":274.656,"close":274.703,"volume":236.52999877929688},{"timestamp":1742373480000,"open":274.703,"high":274.771,"low":274.703,"close":274.75,"volume":266.510009765625},{"timestamp":1742373540000,"open":274.754,"high":274.801,"low":274.73,"close":274.794,"volume":272.9200134277344},{"timestamp":1742373600000,"open":274.797,"high":274.961,"low":274.781,"close":274.895,"volume":393.6700134277344},{"timestamp":1742373660000,"open":274.895,"high":274.964,"low":274.868,"close":274.918,"volume":428.510009765625},{"timestamp":1742373720000,"open":274.917,"high":274.947,"low":274.882,"close":274.916,"volume":268.0400085449219},{"timestamp":1742373780000,"open":274.915,"high":274.94,"low":274.847,"close":274.893,"volume":354.19000244140625},{"timestamp":1742373840000,"open":274.893,"high":274.95,"low":274.853,"close":274.854,"volume":229.50999450683594},{"timestamp":1742373900000,"open":274.859,"high":274.91,"low":274.858,"close":274.864,"volume":262.69000244140625},{"timestamp":1742373960000,"open":274.865,"high":274.898,"low":274.832,"close":274.875,"volume":249.27999877929688},{"timestamp":1742374020000,"open":274.878,"high":275.128,"low":274.851,"close":275.055,"volume":394.739990234375},{"timestamp":1742374080000,"open":275.057,"high":275.095,"low":274.996,"close":275.041,"volume":474.30999755859375},{"timestamp":1742374140000,"open":275.047,"high":275.1,"low":275.039,"close":275.073,"volume":331.2900085449219},{"timestamp":1742374200000,"open":275.068,"high":275.181,"low":275.045,"close":275.18,"volume":332.8599853515625},{"timestamp":1742374260000,"open":275.178,"high":275.206,"low":275.08,"close":275.188,"volume":342.8500061035156},{"timestamp":1742374320000,"open":275.188,"high":275.188,"low":275.125,"close":275.148,"volume":267.3800048828125},{"timestamp":1742374380000,"open":275.159,"high":275.191,"low":275.152,"close":275.158,"volume":207.75},{"timestamp":1742374440000,"open":275.157,"high":275.174,"low":275.048,"close":275.053,"volume":203.91000366210938},{"timestamp":1742374500000,"open":275.052,"high":275.074,"low":274.937,"close":274.969,"volume":390.0799865722656},{"timestamp":1742374560000,"open":274.959,"high":275.025,"low":274.94,"close":275.019,"volume":252.4199981689453},{"timestamp":1742374620000,"open":275.02,"high":275.127,"low":275.016,"close":275.118,"volume":283.7099914550781},{"timestamp":1742374680000,"open":275.114,"high":275.128,"low":275.078,"close":275.104,"volume":404.3900146484375},{"timestamp":1742374740000,"open":275.103,"high":275.18,"low":275.077,"close":275.141,"volume":465.8500061035156},{"timestamp":1742374800000,"open":275.143,"high":275.231,"low":275.143,"close":275.211,"volume":395.5},{"timestamp":1742374860000,"open":275.222,"high":275.222,"low":275.124,"close":275.146,"volume":368.54998779296875},{"timestamp":1742374920000,"open":275.15,"high":275.233,"low":275.123,"close":275.18,"volume":311.79998779296875},{"timestamp":1742374980000,"open":275.189,"high":275.289,"low":275.189,"close":275.289,"volume":320.3800048828125},{"timestamp":1742375040000,"open":275.285,"high":275.308,"low":275.21,"close":275.286,"volume":420.45001220703125},{"timestamp":1742375100000,"open":275.266,"high":275.32,"low":275.246,"close":275.26,"volume":223.8300018310547},{"timestamp":1742375160000,"open":275.26,"high":275.285,"low":275.245,"close":275.272,"volume":242.94000244140625},{"timestamp":1742375220000,"open":275.272,"high":275.285,"low":275.197,"close":275.203,"volume":240.7899932861328},{"timestamp":1742375280000,"open":275.2,"high":275.202,"low":275.159,"close":275.196,"volume":253.0399932861328},{"timestamp":1742375340000,"open":275.196,"high":275.222,"low":275.185,"close":275.208,"volume":152.07000732421875},{"timestamp":1742375400000,"open":275.209,"high":275.215,"low":275.184,"close":275.208,"volume":106.2300033569336},{"timestamp":1742375460000,"open":275.209,"high":275.223,"low":275.158,"close":275.161,"volume":148.63999938964844},{"timestamp":1742375520000,"open":275.162,"high":275.204,"low":275.155,"close":275.189,"volume":188.49000549316406},{"timestamp":1742375580000,"open":275.191,"high":275.282,"low":275.19,"close":275.255,"volume":200.07000732421875},{"timestamp":1742375640000,"open":275.241,"high":275.256,"low":275.2,"close":275.225,"volume":249.52000427246094},{"timestamp":1742375700000,"open":275.229,"high":275.263,"low":275.203,"close":275.203,"volume":253.52999877929688},{"timestamp":1742375760000,"open":275.208,"high":275.245,"low":275.208,"close":275.242,"volume":167.13999938964844},{"timestamp":1742375820000,"open":275.242,"high":275.283,"low":275.176,"close":275.208,"volume":186.5800018310547},{"timestamp":1742375880000,"open":275.213,"high":275.278,"low":275.209,"close":275.246,"volume":147.4499969482422},{"timestamp":1742375940000,"open":275.244,"high":275.277,"low":275.244,"close":275.262,"volume":149.33999633789062},{"timestamp":1742376000000,"open":275.262,"high":275.288,"low":275.261,"close":275.268,"volume":166.3300018310547},{"timestamp":1742376060000,"open":275.268,"high":275.268,"low":275.208,"close":275.223,"volume":200.47000122070312},{"timestamp":1742376120000,"open":275.221,"high":275.238,"low":275.198,"close":275.238,"volume":137.72000122070312},{"timestamp":1742376180000,"open":275.237,"high":275.237,"low":274.981,"close":275,"volume":384.3699951171875},{"timestamp":1742376240000,"open":274.994,"high":275.003,"low":274.906,"close":274.941,"volume":250.19000244140625},{"timestamp":1742376300000,"open":274.938,"high":274.942,"low":274.905,"close":274.928,"volume":244.49000549316406},{"timestamp":1742376360000,"open":274.928,"high":274.935,"low":274.847,"close":274.852,"volume":218.9499969482422},{"timestamp":1742376420000,"open":274.86,"high":274.879,"low":274.794,"close":274.827,"volume":317.6099853515625},{"timestamp":1742376480000,"open":274.827,"high":274.834,"low":274.574,"close":274.581,"volume":840.0900268554688},{"timestamp":1742376540000,"open":274.58,"high":274.647,"low":274.432,"close":274.432,"volume":204.91000366210938},{"timestamp":1742376600000,"open":274.442,"high":274.46,"low":274.405,"close":274.414,"volume":239.8000030517578},{"timestamp":1742376660000,"open":274.416,"high":274.449,"low":274.389,"close":274.415,"volume":159.89999389648438},{"timestamp":1742376720000,"open":274.41,"high":274.415,"low":274.349,"close":274.355,"volume":203.99000549316406},{"timestamp":1742376780000,"open":274.364,"high":274.463,"low":274.355,"close":274.437,"volume":224.67999267578125},{"timestamp":1742376840000,"open":274.434,"high":274.492,"low":274.432,"close":274.475,"volume":215.3300018310547},{"timestamp":1742376900000,"open":274.475,"high":274.53,"low":274.453,"close":274.522,"volume":212.41000366210938},{"timestamp":1742376960000,"open":274.515,"high":274.535,"low":274.471,"close":274.471,"volume":232.07000732421875},{"timestamp":1742377020000,"open":274.469,"high":274.486,"low":274.346,"close":274.353,"volume":223.82000732421875},{"timestamp":1742377080000,"open":274.359,"high":274.368,"low":274.323,"close":274.337,"volume":286.6199951171875},{"timestamp":1742377140000,"open":274.338,"high":274.364,"low":274.329,"close":274.359,"volume":180.99000549316406},{"timestamp":1742377200000,"open":274.359,"high":274.392,"low":274.336,"close":274.363,"volume":167.75},{"timestamp":1742377260000,"open":274.366,"high":274.411,"low":274.349,"close":274.393,"volume":216.91000366210938},{"timestamp":1742377320000,"open":274.394,"high":274.433,"low":274.381,"close":274.424,"volume":190.52000427246094},{"timestamp":1742377380000,"open":274.422,"high":274.453,"low":274.415,"close":274.434,"volume":137.32000732421875},{"timestamp":1742377440000,"open":274.435,"high":274.509,"low":274.434,"close":274.458,"volume":239.10000610351562},{"timestamp":1742377500000,"open":274.461,"high":274.461,"low":274.416,"close":274.435,"volume":148.6699981689453},{"timestamp":1742377560000,"open":274.429,"high":274.439,"low":274.408,"close":274.428,"volume":121.88999938964844},{"timestamp":1742377620000,"open":274.423,"high":274.448,"low":274.416,"close":274.418,"volume":114.05000305175781},{"timestamp":1742377680000,"open":274.418,"high":274.42,"low":274.353,"close":274.37,"volume":243.1999969482422},{"timestamp":1742377740000,"open":274.369,"high":274.374,"low":274.212,"close":274.231,"volume":337.1199951171875},{"timestamp":1742377800000,"open":274.231,"high":274.246,"low":274.179,"close":274.203,"volume":231.0399932861328},{"timestamp":1742377860000,"open":274.202,"high":274.216,"low":274.121,"close":274.121,"volume":437.32000732421875},{"timestamp":1742377920000,"open":274.131,"high":274.155,"low":274.074,"close":274.088,"volume":338.9200134277344},{"timestamp":1742377980000,"open":274.083,"high":274.125,"low":274.047,"close":274.095,"volume":331.32000732421875},{"timestamp":1742378040000,"open":274.08,"high":274.172,"low":274.08,"close":274.172,"volume":263.1400146484375},{"timestamp":1742378100000,"open":274.171,"high":274.282,"low":274.159,"close":274.247,"volume":349.7300109863281},{"timestamp":1742378160000,"open":274.246,"high":274.258,"low":274.165,"close":274.191,"volume":320.6300048828125},{"timestamp":1742378220000,"open":274.186,"high":274.417,"low":274.158,"close":274.377,"volume":660.2000122070312},{"timestamp":1742378280000,"open":274.379,"high":274.449,"low":274.378,"close":274.422,"volume":391.8399963378906},{"timestamp":1742378340000,"open":274.422,"high":274.535,"low":274.379,"close":274.506,"volume":295.67999267578125},{"timestamp":1742378400000,"open":274.536,"high":274.592,"low":274.433,"close":274.447,"volume":296.9700012207031},{"timestamp":1742378460000,"open":274.453,"high":274.509,"low":274.439,"close":274.476,"volume":242.8000030517578},{"timestamp":1742378520000,"open":274.477,"high":274.518,"low":274.449,"close":274.487,"volume":155.32000732421875},{"timestamp":1742378580000,"open":274.493,"high":274.521,"low":274.399,"close":274.434,"volume":255.67999267578125},{"timestamp":1742378640000,"open":274.43,"high":274.455,"low":274.347,"close":274.365,"volume":229.1999969482422},{"timestamp":1742378700000,"open":274.365,"high":274.377,"low":274.343,"close":274.353,"volume":238.38999938964844},{"timestamp":1742378760000,"open":274.36,"high":274.42,"low":274.35,"close":274.419,"volume":247.66000366210938},{"timestamp":1742378820000,"open":274.419,"high":274.442,"low":274.371,"close":274.384,"volume":197.33999633789062},{"timestamp":1742378880000,"open":274.382,"high":274.408,"low":274.34,"close":274.4,"volume":132.36000061035156},{"timestamp":1742378940000,"open":274.405,"high":274.421,"low":274.355,"close":274.364,"volume":240.07000732421875},{"timestamp":1742379000000,"open":274.366,"high":274.402,"low":274.328,"close":274.376,"volume":242.66000366210938},{"timestamp":1742379060000,"open":274.377,"high":274.398,"low":274.368,"close":274.383,"volume":118.91999816894531},{"timestamp":1742379120000,"open":274.383,"high":274.396,"low":274.33,"close":274.338,"volume":204.3300018310547},{"timestamp":1742379180000,"open":274.342,"high":274.378,"low":274.336,"close":274.366,"volume":227.8300018310547},{"timestamp":1742379240000,"open":274.366,"high":274.398,"low":274.332,"close":274.392,"volume":252.3699951171875},{"timestamp":1742379300000,"open":274.393,"high":274.445,"low":274.381,"close":274.442,"volume":269.6600036621094},{"timestamp":1742379360000,"open":274.443,"high":274.477,"low":274.425,"close":274.425,"volume":225.77999877929688},{"timestamp":1742379420000,"open":274.43,"high":274.445,"low":274.42,"close":274.433,"volume":130.0800018310547},{"timestamp":1742379480000,"open":274.436,"high":274.464,"low":274.41,"close":274.449,"volume":192.3800048828125},{"timestamp":1742379540000,"open":274.447,"high":274.448,"low":274.425,"close":274.442,"volume":112.68000030517578},{"timestamp":1742379600000,"open":274.444,"high":274.458,"low":274.419,"close":274.421,"volume":109.04000091552734},{"timestamp":1742379660000,"open":274.421,"high":274.43,"low":274.343,"close":274.343,"volume":236.5},{"timestamp":1742379720000,"open":274.343,"high":274.384,"low":274.343,"close":274.365,"volume":179.8000030517578},{"timestamp":1742379780000,"open":274.361,"high":274.369,"low":274.326,"close":274.351,"volume":184.94000244140625},{"timestamp":1742379840000,"open":274.366,"high":274.372,"low":274.327,"close":274.365,"volume":223.25999450683594},{"timestamp":1742379900000,"open":274.365,"high":274.43,"low":274.365,"close":274.417,"volume":205.85000610351562},{"timestamp":1742379960000,"open":274.416,"high":274.573,"low":274.416,"close":274.476,"volume":291.69000244140625},{"timestamp":1742380020000,"open":274.46,"high":274.474,"low":274.446,"close":274.46,"volume":116.19999694824219},{"timestamp":1742380080000,"open":274.459,"high":274.488,"low":274.457,"close":274.466,"volume":181.36000061035156},{"timestamp":1742380140000,"open":274.472,"high":274.496,"low":274.45,"close":274.456,"volume":152.89999389648438},{"timestamp":1742380200000,"open":274.456,"high":274.567,"low":274.456,"close":274.498,"volume":173.47999572753906},{"timestamp":1742380260000,"open":274.499,"high":274.553,"low":274.49,"close":274.491,"volume":153.42999267578125},{"timestamp":1742380320000,"open":274.492,"high":274.561,"low":274.466,"close":274.484,"volume":209.72000122070312},{"timestamp":1742380380000,"open":274.482,"high":274.521,"low":274.479,"close":274.512,"volume":196.69000244140625},{"timestamp":1742380440000,"open":274.522,"high":274.584,"low":274.506,"close":274.534,"volume":191.55999755859375},{"timestamp":1742380500000,"open":274.54,"high":274.607,"low":274.532,"close":274.601,"volume":132.64999389648438},{"timestamp":1742380560000,"open":274.602,"high":274.621,"low":274.592,"close":274.615,"volume":82},{"timestamp":1742380620000,"open":274.615,"high":274.687,"low":274.61,"close":274.683,"volume":127.36000061035156},{"timestamp":1742380680000,"open":274.684,"high":274.699,"low":274.658,"close":274.685,"volume":193.5399932861328},{"timestamp":1742380740000,"open":274.69,"high":274.732,"low":274.674,"close":274.681,"volume":157.9499969482422},{"timestamp":1742380800000,"open":274.678,"high":274.771,"low":274.672,"close":274.767,"volume":132.55999755859375},{"timestamp":1742380860000,"open":274.762,"high":274.803,"low":274.748,"close":274.786,"volume":74.54000091552734},{"timestamp":1742380920000,"open":274.793,"high":274.793,"low":274.731,"close":274.748,"volume":138.63999938964844},{"timestamp":1742380980000,"open":274.739,"high":274.762,"low":274.73,"close":274.745,"volume":110.36000061035156},{"timestamp":1742381040000,"open":274.747,"high":274.841,"low":274.718,"close":274.727,"volume":301.7799987792969},{"timestamp":1742381100000,"open":274.715,"high":274.716,"low":274.584,"close":274.696,"volume":209.5500030517578},{"timestamp":1742381160000,"open":274.699,"high":274.705,"low":274.619,"close":274.688,"volume":119.70999908447266},{"timestamp":1742381220000,"open":274.687,"high":274.696,"low":274.595,"close":274.602,"volume":209.57000732421875},{"timestamp":1742381280000,"open":274.604,"high":274.622,"low":274.523,"close":274.542,"volume":224.89999389648438},{"timestamp":1742381340000,"open":274.542,"high":274.549,"low":274.408,"close":274.419,"volume":248.17999267578125},{"timestamp":1742381400000,"open":274.418,"high":274.468,"low":274.397,"close":274.448,"volume":223.49000549316406},{"timestamp":1742381460000,"open":274.447,"high":274.449,"low":274.362,"close":274.378,"volume":251.83999633789062},{"timestamp":1742381520000,"open":274.367,"high":274.395,"low":274.35,"close":274.389,"volume":133.05999755859375},{"timestamp":1742381580000,"open":274.391,"high":274.401,"low":274.358,"close":274.392,"volume":124.4000015258789},{"timestamp":1742381640000,"open":274.38,"high":274.395,"low":274.363,"close":274.395,"volume":69.19999694824219},{"timestamp":1742381700000,"open":274.405,"high":274.409,"low":274.366,"close":274.377,"volume":114.80000305175781},{"timestamp":1742381760000,"open":274.376,"high":274.376,"low":274.227,"close":274.317,"volume":246.5500030517578},{"timestamp":1742381820000,"open":274.315,"high":274.379,"low":274.315,"close":274.371,"volume":153.7899932861328},{"timestamp":1742381880000,"open":274.368,"high":274.397,"low":274.366,"close":274.393,"volume":87.0199966430664},{"timestamp":1742381940000,"open":274.397,"high":274.397,"low":274.355,"close":274.363,"volume":117.16000366210938},{"timestamp":1742382000000,"open":274.363,"high":274.373,"low":274.336,"close":274.338,"volume":79.94000244140625},{"timestamp":1742382060000,"open":274.344,"high":274.344,"low":274.258,"close":274.26,"volume":80.7699966430664},{"timestamp":1742382120000,"open":274.281,"high":274.351,"low":274.268,"close":274.351,"volume":224.5500030517578},{"timestamp":1742382180000,"open":274.345,"high":274.359,"low":274.296,"close":274.315,"volume":168},{"timestamp":1742382240000,"open":274.312,"high":274.337,"low":274.311,"close":274.332,"volume":132.05999755859375},{"timestamp":1742382300000,"open":274.333,"high":274.34,"low":274.296,"close":274.302,"volume":163.3800048828125},{"timestamp":1742382360000,"open":274.299,"high":274.361,"low":274.296,"close":274.328,"volume":153.39999389648438},{"timestamp":1742382420000,"open":274.328,"high":274.35,"low":274.284,"close":274.302,"volume":167.35000610351562},{"timestamp":1742382480000,"open":274.303,"high":274.32,"low":274.24,"close":274.307,"volume":149.25},{"timestamp":1742382540000,"open":274.302,"high":274.327,"low":274.278,"close":274.299,"volume":160.00999450683594},{"timestamp":1742382600000,"open":274.297,"high":274.315,"low":274.285,"close":274.296,"volume":116.16999816894531},{"timestamp":1742382660000,"open":274.292,"high":274.307,"low":274.218,"close":274.255,"volume":162.52999877929688},{"timestamp":1742382720000,"open":274.254,"high":274.266,"low":274.242,"close":274.263,"volume":119.33000183105469},{"timestamp":1742382780000,"open":274.261,"high":274.311,"low":274.246,"close":274.271,"volume":179.6999969482422},{"timestamp":1742382840000,"open":274.275,"high":274.312,"low":274.249,"close":274.303,"volume":153.25},{"timestamp":1742382900000,"open":274.304,"high":274.349,"low":274.271,"close":274.343,"volume":96.12000274658203},{"timestamp":1742382960000,"open":274.324,"high":274.324,"low":274.171,"close":274.208,"volume":233.22999572753906},{"timestamp":1742383020000,"open":274.203,"high":274.225,"low":274.156,"close":274.208,"volume":259.07000732421875},{"timestamp":1742383080000,"open":274.21,"high":274.228,"low":274.143,"close":274.164,"volume":237.6699981689453},{"timestamp":1742383140000,"open":274.153,"high":274.217,"low":274.153,"close":274.208,"volume":243.89999389648438},{"timestamp":1742383200000,"open":274.217,"high":274.243,"low":274.187,"close":274.223,"volume":207.7100067138672},{"timestamp":1742383260000,"open":274.221,"high":274.241,"low":274.212,"close":274.228,"volume":150.27000427246094},{"timestamp":1742383320000,"open":274.23,"high":274.242,"low":274.212,"close":274.232,"volume":131.64999389648438},{"timestamp":1742383380000,"open":274.22,"high":274.22,"low":274.139,"close":274.15,"volume":143.02999877929688},{"timestamp":1742383440000,"open":274.145,"high":274.197,"low":274.143,"close":274.169,"volume":176.86000061035156},{"timestamp":1742383500000,"open":274.167,"high":274.18,"low":274.072,"close":274.092,"volume":272.70001220703125},{"timestamp":1742383560000,"open":274.095,"high":274.139,"low":274.094,"close":274.109,"volume":217.14999389648438},{"timestamp":1742383620000,"open":274.118,"high":274.12,"low":274.084,"close":274.114,"volume":134.75999450683594},{"timestamp":1742383680000,"open":274.115,"high":274.13,"low":274.083,"close":274.129,"volume":169.5},{"timestamp":1742383740000,"open":274.123,"high":274.148,"low":274.093,"close":274.116,"volume":267.8800048828125},{"timestamp":1742383800000,"open":274.098,"high":274.126,"low":274.079,"close":274.122,"volume":137.9499969482422},{"timestamp":1742383860000,"open":274.122,"high":274.132,"low":274.108,"close":274.118,"volume":92.37999725341797},{"timestamp":1742383920000,"open":274.12,"high":274.134,"low":274.057,"close":274.067,"volume":89.73999786376953},{"timestamp":1742383980000,"open":274.065,"high":274.079,"low":274.052,"close":274.064,"volume":135.5800018310547},{"timestamp":1742384040000,"open":274.071,"high":274.073,"low":273.87,"close":273.891,"volume":271.42999267578125},{"timestamp":1742384100000,"open":273.894,"high":273.894,"low":273.817,"close":273.856,"volume":406.3900146484375},{"timestamp":1742384160000,"open":273.856,"high":273.866,"low":273.808,"close":273.836,"volume":328.04998779296875},{"timestamp":1742384220000,"open":273.835,"high":273.84,"low":273.692,"close":273.711,"volume":235.75},{"timestamp":1742384280000,"open":273.711,"high":273.735,"low":273.603,"close":273.615,"volume":270.1199951171875},{"timestamp":1742384340000,"open":273.62,"high":273.699,"low":273.599,"close":273.689,"volume":271.1400146484375},{"timestamp":1742384400000,"open":273.696,"high":273.755,"low":273.667,"close":273.748,"volume":186.49000549316406},{"timestamp":1742384460000,"open":273.739,"high":273.742,"low":273.655,"close":273.663,"volume":137.4199981689453},{"timestamp":1742384520000,"open":273.681,"high":273.713,"low":273.66,"close":273.694,"volume":184.4499969482422},{"timestamp":1742384580000,"open":273.702,"high":273.725,"low":273.663,"close":273.725,"volume":201.89999389648438},{"timestamp":1742384640000,"open":273.734,"high":273.849,"low":273.719,"close":273.725,"volume":312.3800048828125},{"timestamp":1742384700000,"open":273.725,"high":273.745,"low":273.692,"close":273.693,"volume":129.1699981689453},{"timestamp":1742384760000,"open":273.693,"high":273.732,"low":273.69,"close":273.732,"volume":135.11000061035156},{"timestamp":1742384820000,"open":273.737,"high":273.748,"low":273.715,"close":273.743,"volume":74.41000366210938},{"timestamp":1742384880000,"open":273.747,"high":273.771,"low":273.736,"close":273.771,"volume":43.470001220703125},{"timestamp":1742384940000,"open":273.761,"high":273.764,"low":273.75,"close":273.755,"volume":91.8499984741211},{"timestamp":1742385000000,"open":273.755,"high":273.766,"low":273.714,"close":273.76,"volume":146.47999572753906},{"timestamp":1742385060000,"open":273.766,"high":273.781,"low":273.721,"close":273.752,"volume":173.7100067138672},{"timestamp":1742385120000,"open":273.756,"high":273.765,"low":273.705,"close":273.712,"volume":136.80999755859375},{"timestamp":1742385180000,"open":273.712,"high":273.742,"low":273.702,"close":273.732,"volume":180.11000061035156},{"timestamp":1742385240000,"open":273.73,"high":273.783,"low":273.719,"close":273.767,"volume":132.6999969482422},{"timestamp":1742385300000,"open":273.769,"high":273.813,"low":273.743,"close":273.771,"volume":166.49000549316406},{"timestamp":1742385360000,"open":273.772,"high":273.864,"low":273.709,"close":273.819,"volume":344.3500061035156},{"timestamp":1742385420000,"open":273.832,"high":273.877,"low":273.752,"close":273.789,"volume":278.9800109863281},{"timestamp":1742385480000,"open":273.79,"high":273.834,"low":273.778,"close":273.8,"volume":250.52999877929688},{"timestamp":1742385540000,"open":273.802,"high":273.841,"low":273.8,"close":273.823,"volume":215.3800048828125},{"timestamp":1742385600000,"open":273.816,"high":273.889,"low":273.792,"close":273.876,"volume":227.22999572753906},{"timestamp":1742385660000,"open":273.88,"high":273.92,"low":273.838,"close":273.891,"volume":229.32000732421875},{"timestamp":1742385720000,"open":273.893,"high":273.906,"low":273.839,"close":273.847,"volume":172.25},{"timestamp":1742385780000,"open":273.855,"high":273.947,"low":273.855,"close":273.885,"volume":124.62000274658203},{"timestamp":1742385840000,"open":273.884,"high":273.896,"low":273.813,"close":273.819,"volume":159.7100067138672},{"timestamp":1742385900000,"open":273.815,"high":273.887,"low":273.793,"close":273.799,"volume":201.36000061035156},{"timestamp":1742385960000,"open":273.804,"high":273.804,"low":273.758,"close":273.79,"volume":175.10000610351562},{"timestamp":1742386020000,"open":273.79,"high":273.838,"low":273.788,"close":273.837,"volume":150.52999877929688},{"timestamp":1742386080000,"open":273.84,"high":273.872,"low":273.822,"close":273.829,"volume":144.1999969482422},{"timestamp":1742386140000,"open":273.821,"high":273.939,"low":273.821,"close":273.939,"volume":190.63999938964844},{"timestamp":1742386200000,"open":273.933,"high":274.01,"low":273.868,"close":273.887,"volume":233.89999389648438},{"timestamp":1742386260000,"open":273.889,"high":273.899,"low":273.834,"close":273.878,"volume":199.57000732421875},{"timestamp":1742386320000,"open":273.88,"high":273.886,"low":273.774,"close":273.784,"volume":181.2899932861328},{"timestamp":1742386380000,"open":273.788,"high":273.884,"low":273.78,"close":273.878,"volume":214.67999267578125},{"timestamp":1742386440000,"open":273.87,"high":273.884,"low":273.846,"close":273.883,"volume":146.17999267578125},{"timestamp":1742386500000,"open":273.884,"high":274.033,"low":273.859,"close":273.962,"volume":197.9199981689453},{"timestamp":1742386560000,"open":273.962,"high":273.962,"low":273.843,"close":273.871,"volume":198.25},{"timestamp":1742386620000,"open":273.885,"high":273.886,"low":273.849,"close":273.872,"volume":121.51000213623047},{"timestamp":1742386680000,"open":273.873,"high":273.923,"low":273.871,"close":273.913,"volume":103.01000213623047},{"timestamp":1742386740000,"open":273.917,"high":273.929,"low":273.86,"close":273.873,"volume":142.75},{"timestamp":1742386800000,"open":273.871,"high":273.905,"low":273.86,"close":273.876,"volume":165.32000732421875},{"timestamp":1742386860000,"open":273.874,"high":273.958,"low":273.874,"close":273.925,"volume":158.25},{"timestamp":1742386920000,"open":273.93,"high":273.944,"low":273.923,"close":273.933,"volume":120.3499984741211},{"timestamp":1742386980000,"open":273.937,"high":273.956,"low":273.89,"close":273.909,"volume":128.35000610351562},{"timestamp":1742387040000,"open":273.911,"high":273.963,"low":273.886,"close":273.959,"volume":159.3300018310547},{"timestamp":1742387100000,"open":273.971,"high":274.023,"low":273.946,"close":274.01,"volume":173.92999267578125},{"timestamp":1742387160000,"open":274.015,"high":274.025,"low":273.881,"close":273.961,"volume":253.6300048828125},{"timestamp":1742387220000,"open":273.963,"high":273.977,"low":273.815,"close":273.821,"volume":205.75},{"timestamp":1742387280000,"open":273.83,"high":273.954,"low":273.828,"close":273.954,"volume":212.25},{"timestamp":1742387340000,"open":273.955,"high":273.98,"low":273.913,"close":273.947,"volume":207.49000549316406},{"timestamp":1742387400000,"open":273.946,"high":273.959,"low":273.898,"close":273.928,"volume":156.39999389648438},{"timestamp":1742387460000,"open":273.933,"high":273.953,"low":273.913,"close":273.948,"volume":183.33999633789062},{"timestamp":1742387520000,"open":273.946,"high":274.025,"low":273.931,"close":274.004,"volume":189.67999267578125},{"timestamp":1742387580000,"open":274.006,"high":274.072,"low":273.989,"close":274.029,"volume":186.02999877929688},{"timestamp":1742387640000,"open":274.033,"high":274.092,"low":273.998,"close":274.001,"volume":128.14999389648438},{"timestamp":1742387700000,"open":274.002,"high":274.042,"low":273.951,"close":273.986,"volume":152.5500030517578},{"timestamp":1742387760000,"open":273.986,"high":274.048,"low":273.986,"close":274.047,"volume":119.33999633789062},{"timestamp":1742387820000,"open":274.047,"high":274.094,"low":273.984,"close":274.043,"volume":240.16000366210938},{"timestamp":1742387880000,"open":274.048,"high":274.085,"low":274.014,"close":274.075,"volume":130.85000610351562},{"timestamp":1742387940000,"open":274.077,"high":274.118,"low":274.042,"close":274.042,"volume":151.32000732421875},{"timestamp":1742388000000,"open":274.051,"high":274.051,"low":273.922,"close":273.926,"volume":191.5500030517578},{"timestamp":1742388060000,"open":273.932,"high":274.007,"low":273.915,"close":273.922,"volume":192.63999938964844},{"timestamp":1742388120000,"open":273.924,"high":273.924,"low":273.838,"close":273.88,"volume":162.4499969482422},{"timestamp":1742388180000,"open":273.879,"high":273.941,"low":273.873,"close":273.912,"volume":152.63999938964844},{"timestamp":1742388240000,"open":273.912,"high":273.939,"low":273.893,"close":273.897,"volume":112.0199966430664},{"timestamp":1742388300000,"open":273.895,"high":273.908,"low":273.875,"close":273.875,"volume":103.26000213623047},{"timestamp":1742388360000,"open":273.878,"high":273.944,"low":273.87,"close":273.921,"volume":119.01000213623047},{"timestamp":1742388420000,"open":273.917,"high":273.932,"low":273.887,"close":273.896,"volume":114.0999984741211},{"timestamp":1742388480000,"open":273.889,"high":273.908,"low":273.824,"close":273.835,"volume":133.02999877929688},{"timestamp":1742388540000,"open":273.836,"high":273.865,"low":273.808,"close":273.863,"volume":182.36000061035156},{"timestamp":1742388600000,"open":273.866,"high":273.866,"low":273.779,"close":273.795,"volume":171.1199951171875},{"timestamp":1742388660000,"open":273.796,"high":273.806,"low":273.725,"close":273.791,"volume":278.7900085449219},{"timestamp":1742388720000,"open":273.797,"high":273.843,"low":273.76,"close":273.828,"volume":167.22999572753906},{"timestamp":1742388780000,"open":273.823,"high":273.864,"low":273.818,"close":273.859,"volume":166.44000244140625},{"timestamp":1742388840000,"open":273.859,"high":273.868,"low":273.843,"close":273.852,"volume":93.4000015258789},{"timestamp":1742388900000,"open":273.852,"high":273.956,"low":273.852,"close":273.905,"volume":273.4800109863281},{"timestamp":1742388960000,"open":273.908,"high":274.058,"low":273.856,"close":274.046,"volume":212.5399932861328},{"timestamp":1742389020000,"open":274.044,"high":274.109,"low":274.024,"close":274.095,"volume":281.29998779296875},{"timestamp":1742389080000,"open":274.096,"high":274.185,"low":274.089,"close":274.102,"volume":259.42999267578125},{"timestamp":1742389140000,"open":274.102,"high":274.151,"low":274.093,"close":274.107,"volume":334.239990234375},{"timestamp":1742389200000,"open":274.107,"high":274.11,"low":274.057,"close":274.067,"volume":164.97999572753906},{"timestamp":1742389260000,"open":274.066,"high":274.066,"low":273.869,"close":273.875,"volume":217.61000061035156},{"timestamp":1742389320000,"open":273.882,"high":273.929,"low":273.882,"close":273.916,"volume":173.10000610351562},{"timestamp":1742389380000,"open":273.917,"high":273.931,"low":273.895,"close":273.931,"volume":127.30999755859375},{"timestamp":1742389440000,"open":273.931,"high":273.94,"low":273.874,"close":273.89,"volume":107.91999816894531},{"timestamp":1742389500000,"open":273.892,"high":273.913,"low":273.874,"close":273.875,"volume":143.17999267578125},{"timestamp":1742389560000,"open":273.876,"high":273.914,"low":273.861,"close":273.911,"volume":153.02000427246094},{"timestamp":1742389620000,"open":273.908,"high":273.934,"low":273.9,"close":273.926,"volume":220.83999633789062},{"timestamp":1742389680000,"open":273.926,"high":273.959,"low":273.84,"close":273.959,"volume":198.58999633789062},{"timestamp":1742389740000,"open":273.947,"high":274.016,"low":273.944,"close":273.998,"volume":157.52000427246094},{"timestamp":1742389800000,"open":273.998,"high":273.998,"low":273.894,"close":273.919,"volume":155.9600067138672},{"timestamp":1742389860000,"open":273.919,"high":273.919,"low":273.885,"close":273.911,"volume":137.61000061035156},{"timestamp":1742389920000,"open":273.91,"high":273.94,"low":273.897,"close":273.94,"volume":129.3000030517578},{"timestamp":1742389980000,"open":273.939,"high":273.953,"low":273.925,"close":273.95,"volume":106.97000122070312},{"timestamp":1742390040000,"open":273.957,"high":274.022,"low":273.957,"close":273.995,"volume":101.02999877929688},{"timestamp":1742390100000,"open":273.991,"high":274.036,"low":273.991,"close":273.999,"volume":142.00999450683594},{"timestamp":1742390160000,"open":273.999,"high":274.011,"low":273.942,"close":273.947,"volume":180.36000061035156},{"timestamp":1742390220000,"open":273.946,"high":274.065,"low":273.938,"close":274.065,"volume":231.1699981689453},{"timestamp":1742390280000,"open":274.065,"high":274.089,"low":274.054,"close":274.058,"volume":128.4199981689453},{"timestamp":1742390340000,"open":274.06,"high":274.132,"low":274.06,"close":274.131,"volume":124.75},{"timestamp":1742390400000,"open":274.118,"high":274.176,"low":274.112,"close":274.176,"volume":139.5800018310547},{"timestamp":1742390460000,"open":274.175,"high":274.231,"low":274.17,"close":274.224,"volume":224.42999267578125},{"timestamp":1742390520000,"open":274.219,"high":274.289,"low":274.185,"close":274.274,"volume":181.92999267578125},{"timestamp":1742390580000,"open":274.273,"high":274.274,"low":274.123,"close":274.203,"volume":232.58999633789062},{"timestamp":1742390640000,"open":274.187,"high":274.32,"low":274.187,"close":274.27,"volume":196.8699951171875},{"timestamp":1742390700000,"open":274.27,"high":274.277,"low":274.173,"close":274.189,"volume":131.97000122070312},{"timestamp":1742390760000,"open":274.182,"high":274.206,"low":274.097,"close":274.123,"volume":241.02999877929688},{"timestamp":1742390820000,"open":274.129,"high":274.259,"low":274.127,"close":274.255,"volume":168.4600067138672},{"timestamp":1742390880000,"open":274.263,"high":274.312,"low":274.25,"close":274.272,"volume":222.50999450683594},{"timestamp":1742390940000,"open":274.28,"high":274.317,"low":274.254,"close":274.281,"volume":239.9600067138672},{"timestamp":1742391000000,"open":274.284,"high":274.33,"low":274.25,"close":274.281,"volume":181.36000061035156},{"timestamp":1742391060000,"open":274.283,"high":274.316,"low":274.246,"close":274.269,"volume":258.2300109863281},{"timestamp":1742391120000,"open":274.264,"high":274.354,"low":274.237,"close":274.353,"volume":155.66000366210938},{"timestamp":1742391180000,"open":274.356,"high":274.413,"low":274.314,"close":274.375,"volume":237.9600067138672},{"timestamp":1742391240000,"open":274.375,"high":274.439,"low":274.35,"close":274.431,"volume":287.1600036621094},{"timestamp":1742391300000,"open":274.433,"high":274.457,"low":274.363,"close":274.423,"volume":262.260009765625},{"timestamp":1742391360000,"open":274.423,"high":274.461,"low":274.411,"close":274.43,"volume":234.5399932861328},{"timestamp":1742391420000,"open":274.43,"high":274.44,"low":274.409,"close":274.432,"volume":142.52999877929688},{"timestamp":1742391480000,"open":274.434,"high":274.533,"low":274.431,"close":274.508,"volume":214.3300018310547},{"timestamp":1742391540000,"open":274.517,"high":274.591,"low":274.496,"close":274.5,"volume":231.77000427246094},{"timestamp":1742391600000,"open":274.502,"high":274.514,"low":274.439,"close":274.458,"volume":167.66000366210938},{"timestamp":1742391660000,"open":274.459,"high":274.465,"low":274.385,"close":274.452,"volume":249.77000427246094},{"timestamp":1742391720000,"open":274.449,"high":274.545,"low":274.411,"close":274.513,"volume":339.0899963378906},{"timestamp":1742391780000,"open":274.516,"high":274.525,"low":274.413,"close":274.425,"volume":294.8599853515625},{"timestamp":1742391840000,"open":274.424,"high":274.436,"low":274.216,"close":274.226,"volume":214.4600067138672},{"timestamp":1742391900000,"open":274.227,"high":274.255,"low":274.132,"close":274.255,"volume":229.92999267578125},{"timestamp":1742391960000,"open":274.263,"high":274.269,"low":274.207,"close":274.253,"volume":222.92999267578125},{"timestamp":1742392020000,"open":274.251,"high":274.261,"low":274.209,"close":274.24,"volume":193.00999450683594},{"timestamp":1742392080000,"open":274.241,"high":274.262,"low":274.217,"close":274.249,"volume":251.91000366210938},{"timestamp":1742392140000,"open":274.253,"high":274.278,"low":274.202,"close":274.202,"volume":235.41000366210938},{"timestamp":1742392200000,"open":274.225,"high":274.259,"low":274.198,"close":274.205,"volume":217.89999389648438},{"timestamp":1742392260000,"open":274.202,"high":274.252,"low":274.196,"close":274.229,"volume":153.75999450683594},{"timestamp":1742392320000,"open":274.227,"high":274.294,"low":274.211,"close":274.263,"volume":167.38999938964844},{"timestamp":1742392380000,"open":274.27,"high":274.305,"low":274.238,"close":274.296,"volume":135.92999267578125},{"timestamp":1742392440000,"open":274.299,"high":274.425,"low":274.267,"close":274.407,"volume":213.4499969482422},{"timestamp":1742392500000,"open":274.405,"high":274.542,"low":274.387,"close":274.54,"volume":238.0500030517578},{"timestamp":1742392560000,"open":274.541,"high":274.699,"low":274.53,"close":274.593,"volume":275.4800109863281},{"timestamp":1742392620000,"open":274.597,"high":274.649,"low":274.579,"close":274.62,"volume":259.69000244140625},{"timestamp":1742392680000,"open":274.613,"high":274.641,"low":274.599,"close":274.615,"volume":260.7699890136719},{"timestamp":1742392740000,"open":274.607,"high":274.644,"low":274.595,"close":274.606,"volume":186.14999389648438},{"timestamp":1742392800000,"open":274.603,"high":274.657,"low":274.557,"close":274.557,"volume":211.30999755859375},{"timestamp":1742392860000,"open":274.564,"high":274.594,"low":274.546,"close":274.594,"volume":157.0800018310547},{"timestamp":1742392920000,"open":274.587,"high":274.595,"low":274.565,"close":274.569,"volume":117.58000183105469},{"timestamp":1742392980000,"open":274.567,"high":274.588,"low":274.567,"close":274.571,"volume":126.55000305175781},{"timestamp":1742393040000,"open":274.575,"high":274.598,"low":274.524,"close":274.544,"volume":148.92999267578125},{"timestamp":1742393100000,"open":274.537,"high":274.571,"low":274.537,"close":274.568,"volume":78.98999786376953},{"timestamp":1742393160000,"open":274.577,"high":274.609,"low":274.546,"close":274.594,"volume":114.87999725341797},{"timestamp":1742393220000,"open":274.587,"high":274.622,"low":274.558,"close":274.604,"volume":115.16999816894531},{"timestamp":1742393280000,"open":274.604,"high":274.656,"low":274.601,"close":274.647,"volume":120.88999938964844},{"timestamp":1742393340000,"open":274.644,"high":274.656,"low":274.597,"close":274.597,"volume":139.22999572753906},{"timestamp":1742393400000,"open":274.593,"high":274.595,"low":274.542,"close":274.581,"volume":176.89999389648438},{"timestamp":1742393460000,"open":274.58,"high":274.624,"low":274.553,"close":274.611,"volume":156.00999450683594},{"timestamp":1742393520000,"open":274.611,"high":274.618,"low":274.519,"close":274.551,"volume":147.02999877929688},{"timestamp":1742393580000,"open":274.551,"high":274.565,"low":274.496,"close":274.496,"volume":117.91000366210938},{"timestamp":1742393640000,"open":274.495,"high":274.51,"low":274.374,"close":274.385,"volume":169.9499969482422},{"timestamp":1742393700000,"open":274.382,"high":274.436,"low":274.338,"close":274.405,"volume":217.99000549316406},{"timestamp":1742393760000,"open":274.409,"high":274.427,"low":274.331,"close":274.332,"volume":225.32000732421875},{"timestamp":1742393820000,"open":274.326,"high":274.367,"low":274.316,"close":274.356,"volume":214.35000610351562},{"timestamp":1742393880000,"open":274.355,"high":274.355,"low":274.322,"close":274.335,"volume":177.83999633789062},{"timestamp":1742393940000,"open":274.342,"high":274.352,"low":274.263,"close":274.304,"volume":267.6199951171875},{"timestamp":1742394000000,"open":274.309,"high":274.321,"low":274.242,"close":274.259,"volume":249.97999572753906},{"timestamp":1742394060000,"open":274.263,"high":274.335,"low":274.228,"close":274.277,"volume":283.42999267578125},{"timestamp":1742394120000,"open":274.274,"high":274.303,"low":274.263,"close":274.29,"volume":123.91999816894531},{"timestamp":1742394180000,"open":274.285,"high":274.377,"low":274.28,"close":274.377,"volume":98.70999908447266},{"timestamp":1742394240000,"open":274.385,"high":274.439,"low":274.368,"close":274.424,"volume":191.74000549316406},{"timestamp":1742394300000,"open":274.422,"high":274.456,"low":274.416,"close":274.425,"volume":158.8800048828125},{"timestamp":1742394360000,"open":274.429,"high":274.429,"low":274.403,"close":274.416,"volume":110.76000213623047},{"timestamp":1742394420000,"open":274.407,"high":274.421,"low":274.397,"close":274.411,"volume":119.23999786376953},{"timestamp":1742394480000,"open":274.409,"high":274.495,"low":274.396,"close":274.466,"volume":161.55999755859375},{"timestamp":1742394540000,"open":274.465,"high":274.577,"low":274.454,"close":274.567,"volume":192.64999389648438},{"timestamp":1742394600000,"open":274.573,"high":274.581,"low":274.549,"close":274.567,"volume":214.77999877929688},{"timestamp":1742394660000,"open":274.573,"high":274.639,"low":274.488,"close":274.513,"volume":200.1199951171875},{"timestamp":1742394720000,"open":274.511,"high":274.558,"low":274.498,"close":274.542,"volume":177.4199981689453},{"timestamp":1742394780000,"open":274.541,"high":274.581,"low":274.534,"close":274.547,"volume":189.22999572753906},{"timestamp":1742394840000,"open":274.525,"high":274.53,"low":274.499,"close":274.503,"volume":191.9199981689453},{"timestamp":1742394900000,"open":274.509,"high":274.553,"low":274.463,"close":274.55,"volume":187.6999969482422},{"timestamp":1742394960000,"open":274.546,"high":274.546,"low":274.451,"close":274.477,"volume":136.7100067138672},{"timestamp":1742395020000,"open":274.473,"high":274.535,"low":274.469,"close":274.503,"volume":181.0800018310547},{"timestamp":1742395080000,"open":274.517,"high":274.529,"low":274.408,"close":274.417,"volume":207.72000122070312},{"timestamp":1742395140000,"open":274.421,"high":274.449,"low":274.362,"close":274.362,"volume":136.22999572753906},{"timestamp":1742395200000,"open":274.364,"high":274.417,"low":274.341,"close":274.395,"volume":125.18000030517578},{"timestamp":1742395260000,"open":274.4,"high":274.444,"low":274.398,"close":274.413,"volume":115.66000366210938},{"timestamp":1742395320000,"open":274.419,"high":274.441,"low":274.394,"close":274.4,"volume":136.85000610351562},{"timestamp":1742395380000,"open":274.402,"high":274.408,"low":274.333,"close":274.333,"volume":185.47000122070312},{"timestamp":1742395440000,"open":274.33,"high":274.381,"low":274.311,"close":274.317,"volume":188.97000122070312},{"timestamp":1742395500000,"open":274.316,"high":274.407,"low":274.298,"close":274.406,"volume":108.80000305175781},{"timestamp":1742395560000,"open":274.405,"high":274.408,"low":274.335,"close":274.352,"volume":109.41000366210938},{"timestamp":1742395620000,"open":274.347,"high":274.42,"low":274.345,"close":274.42,"volume":135.1999969482422},{"timestamp":1742395680000,"open":274.418,"high":274.429,"low":274.345,"close":274.429,"volume":230.4199981689453},{"timestamp":1742395740000,"open":274.426,"high":274.435,"low":274.392,"close":274.405,"volume":137.63999938964844},{"timestamp":1742395800000,"open":274.404,"high":274.408,"low":274.379,"close":274.392,"volume":137.60000610351562},{"timestamp":1742395860000,"open":274.393,"high":274.461,"low":274.374,"close":274.461,"volume":117.08999633789062},{"timestamp":1742395920000,"open":274.455,"high":274.679,"low":274.455,"close":274.662,"volume":232.10000610351562},{"timestamp":1742395980000,"open":274.671,"high":274.681,"low":274.568,"close":274.582,"volume":263.1300048828125},{"timestamp":1742396040000,"open":274.601,"high":274.651,"low":274.588,"close":274.632,"volume":261.8699951171875},{"timestamp":1742396100000,"open":274.623,"high":274.624,"low":274.538,"close":274.567,"volume":233},{"timestamp":1742396160000,"open":274.567,"high":274.62,"low":274.567,"close":274.608,"volume":111.58000183105469},{"timestamp":1742396220000,"open":274.608,"high":274.616,"low":274.539,"close":274.552,"volume":123.4800033569336},{"timestamp":1742396280000,"open":274.552,"high":274.587,"low":274.524,"close":274.573,"volume":200.52999877929688},{"timestamp":1742396340000,"open":274.575,"high":274.642,"low":274.575,"close":274.616,"volume":240.89999389648438},{"timestamp":1742396400000,"open":274.613,"high":274.616,"low":274.569,"close":274.583,"volume":145.2100067138672},{"timestamp":1742396460000,"open":274.597,"high":274.639,"low":274.585,"close":274.63,"volume":184.25},{"timestamp":1742396520000,"open":274.628,"high":274.638,"low":274.555,"close":274.61,"volume":139.38999938964844},{"timestamp":1742396580000,"open":274.601,"high":274.617,"low":274.579,"close":274.586,"volume":121.27999877929688},{"timestamp":1742396640000,"open":274.582,"high":274.586,"low":274.559,"close":274.58,"volume":140.86000061035156},{"timestamp":1742396700000,"open":274.596,"high":274.608,"low":274.521,"close":274.531,"volume":175.36000061035156},{"timestamp":1742396760000,"open":274.539,"high":274.57,"low":274.532,"close":274.564,"volume":161.27000427246094},{"timestamp":1742396820000,"open":274.555,"high":274.584,"low":274.532,"close":274.532,"volume":85.88999938964844},{"timestamp":1742396880000,"open":274.536,"high":274.555,"low":274.53,"close":274.539,"volume":105.25},{"timestamp":1742396940000,"open":274.536,"high":274.541,"low":274.492,"close":274.499,"volume":117.30999755859375},{"timestamp":1742397000000,"open":274.502,"high":274.506,"low":274.451,"close":274.46,"volume":109.26000213623047},{"timestamp":1742397060000,"open":274.462,"high":274.489,"low":274.453,"close":274.466,"volume":108.33000183105469},{"timestamp":1742397120000,"open":274.468,"high":274.485,"low":274.438,"close":274.459,"volume":105.80000305175781},{"timestamp":1742397180000,"open":274.476,"high":274.511,"low":274.444,"close":274.487,"volume":155.00999450683594},{"timestamp":1742397240000,"open":274.486,"high":274.517,"low":274.476,"close":274.506,"volume":124.62000274658203},{"timestamp":1742397300000,"open":274.511,"high":274.598,"low":274.498,"close":274.569,"volume":184.49000549316406},{"timestamp":1742397360000,"open":274.569,"high":274.594,"low":274.557,"close":274.563,"volume":138.52000427246094},{"timestamp":1742397420000,"open":274.563,"high":274.581,"low":274.531,"close":274.543,"volume":145.91000366210938},{"timestamp":1742397480000,"open":274.547,"high":274.627,"low":274.545,"close":274.619,"volume":206.3300018310547},{"timestamp":1742397540000,"open":274.616,"high":274.641,"low":274.557,"close":274.567,"volume":200.91000366210938},{"timestamp":1742397600000,"open":274.568,"high":274.573,"low":274.529,"close":274.529,"volume":136.17999267578125},{"timestamp":1742397660000,"open":274.531,"high":274.535,"low":274.508,"close":274.525,"volume":87.0199966430664},{"timestamp":1742397720000,"open":274.52,"high":274.545,"low":274.437,"close":274.475,"volume":151.72999572753906},{"timestamp":1742397780000,"open":274.475,"high":274.504,"low":274.437,"close":274.474,"volume":195.5399932861328},{"timestamp":1742397840000,"open":274.476,"high":274.496,"low":274.437,"close":274.449,"volume":141.55999755859375},{"timestamp":1742397900000,"open":274.459,"high":274.47,"low":274.445,"close":274.456,"volume":85.12999725341797},{"timestamp":1742397960000,"open":274.45,"high":274.46,"low":274.413,"close":274.417,"volume":128.07000732421875},{"timestamp":1742398020000,"open":274.414,"high":274.414,"low":274.374,"close":274.391,"volume":123.54000091552734},{"timestamp":1742398080000,"open":274.39,"high":274.424,"low":274.384,"close":274.386,"volume":153.82000732421875},{"timestamp":1742398140000,"open":274.385,"high":274.412,"low":274.34,"close":274.341,"volume":186.5500030517578},{"timestamp":1742398200000,"open":274.345,"high":274.385,"low":274.267,"close":274.316,"volume":258.6400146484375},{"timestamp":1742398260000,"open":274.314,"high":274.322,"low":274.232,"close":274.247,"volume":142.97000122070312},{"timestamp":1742398320000,"open":274.251,"high":274.291,"low":274.207,"close":274.273,"volume":141.8000030517578},{"timestamp":1742398380000,"open":274.252,"high":274.289,"low":274.239,"close":274.27,"volume":151.22000122070312},{"timestamp":1742398440000,"open":274.273,"high":274.342,"low":274.263,"close":274.292,"volume":209.58999633789062},{"timestamp":1742398500000,"open":274.293,"high":274.325,"low":274.236,"close":274.238,"volume":146.97999572753906},{"timestamp":1742398560000,"open":274.238,"high":274.241,"low":274.214,"close":274.236,"volume":127.55000305175781},{"timestamp":1742398620000,"open":274.236,"high":274.273,"low":274.192,"close":274.251,"volume":226.66000366210938},{"timestamp":1742398680000,"open":274.251,"high":274.301,"low":274.166,"close":274.166,"volume":343.57000732421875},{"timestamp":1742398740000,"open":274.198,"high":274.254,"low":274.168,"close":274.217,"volume":306.8900146484375},{"timestamp":1742398800000,"open":274.22,"high":274.309,"low":274.219,"close":274.309,"volume":138.63999938964844},{"timestamp":1742398860000,"open":274.3,"high":274.343,"low":274.245,"close":274.303,"volume":212.11000061035156},{"timestamp":1742398920000,"open":274.303,"high":274.326,"low":274.301,"close":274.325,"volume":229.58999633789062},{"timestamp":1742398980000,"open":274.317,"high":274.323,"low":274.287,"close":274.31,"volume":155.1300048828125},{"timestamp":1742399040000,"open":274.309,"high":274.311,"low":274.249,"close":274.262,"volume":290.239990234375},{"timestamp":1742399100000,"open":274.263,"high":274.286,"low":274.26,"close":274.272,"volume":222.8800048828125},{"timestamp":1742399160000,"open":274.266,"high":274.294,"low":274.26,"close":274.263,"volume":149.94000244140625},{"timestamp":1742399220000,"open":274.259,"high":274.266,"low":274.222,"close":274.228,"volume":211.47999572753906},{"timestamp":1742399280000,"open":274.23,"high":274.242,"low":274.189,"close":274.192,"volume":221.8699951171875},{"timestamp":1742399340000,"open":274.208,"high":274.252,"low":274.196,"close":274.246,"volume":176.3699951171875},{"timestamp":1742399400000,"open":274.254,"high":274.281,"low":274.244,"close":274.271,"volume":172.75},{"timestamp":1742399460000,"open":274.27,"high":274.286,"low":274.261,"close":274.28,"volume":137.38999938964844},{"timestamp":1742399520000,"open":274.279,"high":274.282,"low":274.187,"close":274.205,"volume":179.85000610351562},{"timestamp":1742399580000,"open":274.205,"high":274.222,"low":274.16,"close":274.19,"volume":204.63999938964844},{"timestamp":1742399640000,"open":274.193,"high":274.225,"low":274.181,"close":274.222,"volume":231.39999389648438},{"timestamp":1742399700000,"open":274.215,"high":274.292,"low":274.212,"close":274.292,"volume":181.63999938964844},{"timestamp":1742399760000,"open":274.29,"high":274.371,"low":274.279,"close":274.355,"volume":172.41000366210938},{"timestamp":1742399820000,"open":274.347,"high":274.369,"low":274.316,"close":274.335,"volume":305.69000244140625},{"timestamp":1742399880000,"open":274.336,"high":274.396,"low":274.336,"close":274.378,"volume":338.9800109863281},{"timestamp":1742399940000,"open":274.376,"high":274.387,"low":274.338,"close":274.357,"volume":245.69000244140625},{"timestamp":1742400000000,"open":274.337,"high":274.337,"low":274.279,"close":274.297,"volume":249.94000244140625},{"timestamp":1742400060000,"open":274.302,"high":274.353,"low":274.287,"close":274.339,"volume":223.9600067138672},{"timestamp":1742400120000,"open":274.34,"high":274.367,"low":274.31,"close":274.322,"volume":242.9600067138672},{"timestamp":1742400180000,"open":274.329,"high":274.335,"low":274.286,"close":274.299,"volume":152.6199951171875},{"timestamp":1742400240000,"open":274.3,"high":274.359,"low":274.297,"close":274.353,"volume":177.57000732421875},{"timestamp":1742400300000,"open":274.343,"high":274.392,"low":274.34,"close":274.353,"volume":122.98999786376953},{"timestamp":1742400360000,"open":274.352,"high":274.373,"low":274.335,"close":274.371,"volume":91.13999938964844},{"timestamp":1742400420000,"open":274.374,"high":274.377,"low":274.209,"close":274.222,"volume":148.5399932861328},{"timestamp":1742400480000,"open":274.22,"high":274.239,"low":274.2,"close":274.208,"volume":108.30000305175781},{"timestamp":1742400540000,"open":274.2,"high":274.228,"low":274.2,"close":274.224,"volume":88.6500015258789},{"timestamp":1742400600000,"open":274.224,"high":274.247,"low":274.188,"close":274.202,"volume":219.82000732421875},{"timestamp":1742400660000,"open":274.201,"high":274.238,"low":274.19,"close":274.234,"volume":182.7899932861328},{"timestamp":1742400720000,"open":274.226,"high":274.281,"low":274.208,"close":274.234,"volume":194.02000427246094},{"timestamp":1742400780000,"open":274.243,"high":274.265,"low":274.221,"close":274.26,"volume":113.5999984741211},{"timestamp":1742400840000,"open":274.258,"high":274.262,"low":274.221,"close":274.221,"volume":109.29000091552734},{"timestamp":1742400900000,"open":274.223,"high":274.226,"low":274.191,"close":274.191,"volume":158.22999572753906},{"timestamp":1742400960000,"open":274.189,"high":274.236,"low":274.153,"close":274.204,"volume":119.29000091552734},{"timestamp":1742401020000,"open":274.206,"high":274.22,"low":274.148,"close":274.183,"volume":169.69000244140625},{"timestamp":1742401080000,"open":274.184,"high":274.226,"low":274.183,"close":274.2,"volume":137.0800018310547},{"timestamp":1742401140000,"open":274.206,"high":274.206,"low":274.161,"close":274.163,"volume":91.61000061035156},{"timestamp":1742401200000,"open":274.161,"high":274.179,"low":274.155,"close":274.165,"volume":66.30999755859375},{"timestamp":1742401260000,"open":274.164,"high":274.188,"low":274.164,"close":274.188,"volume":84.58000183105469},{"timestamp":1742401320000,"open":274.192,"high":274.192,"low":274.171,"close":274.175,"volume":108.56999969482422},{"timestamp":1742401380000,"open":274.176,"high":274.19,"low":274.171,"close":274.185,"volume":84.7699966430664},{"timestamp":1742401440000,"open":274.188,"high":274.188,"low":274.152,"close":274.152,"volume":150.11000061035156},{"timestamp":1742401500000,"open":274.161,"high":274.212,"low":274.156,"close":274.161,"volume":148.13999938964844},{"timestamp":1742401560000,"open":274.163,"high":274.187,"low":274.158,"close":274.176,"volume":77.51000213623047},{"timestamp":1742401620000,"open":274.182,"high":274.192,"low":274.131,"close":274.142,"volume":125.37999725341797},{"timestamp":1742401680000,"open":274.141,"high":274.141,"low":274.117,"close":274.129,"volume":73.62000274658203},{"timestamp":1742401740000,"open":274.125,"high":274.146,"low":274.12,"close":274.146,"volume":57.52000045776367},{"timestamp":1742401800000,"open":274.147,"high":274.164,"low":274.125,"close":274.159,"volume":136.42999267578125},{"timestamp":1742401860000,"open":274.162,"high":274.163,"low":274.131,"close":274.161,"volume":195.82000732421875},{"timestamp":1742401920000,"open":274.155,"high":274.218,"low":274.155,"close":274.209,"volume":126},{"timestamp":1742401980000,"open":274.21,"high":274.221,"low":274.183,"close":274.216,"volume":102.41999816894531},{"timestamp":1742402040000,"open":274.216,"high":274.257,"low":274.209,"close":274.254,"volume":107.31999969482422},{"timestamp":1742402100000,"open":274.253,"high":274.292,"low":274.249,"close":274.256,"volume":146.44000244140625},{"timestamp":1742402160000,"open":274.252,"high":274.274,"low":274.241,"close":274.271,"volume":91.05999755859375},{"timestamp":1742402220000,"open":274.28,"high":274.296,"low":274.261,"close":274.269,"volume":93.2699966430664},{"timestamp":1742402280000,"open":274.269,"high":274.274,"low":274.214,"close":274.221,"volume":72.80000305175781},{"timestamp":1742402340000,"open":274.224,"high":274.229,"low":274.201,"close":274.204,"volume":93.77999877929688},{"timestamp":1742402400000,"open":274.213,"high":274.221,"low":274.197,"close":274.215,"volume":106.4000015258789},{"timestamp":1742402460000,"open":274.216,"high":274.22,"low":274.193,"close":274.202,"volume":110.56999969482422},{"timestamp":1742402520000,"open":274.2,"high":274.253,"low":274.2,"close":274.253,"volume":99.0999984741211},{"timestamp":1742402580000,"open":274.251,"high":274.257,"low":274.217,"close":274.223,"volume":76.1500015258789},{"timestamp":1742402640000,"open":274.215,"high":274.215,"low":274.192,"close":274.207,"volume":91.51000213623047},{"timestamp":1742402700000,"open":274.212,"high":274.213,"low":274.161,"close":274.173,"volume":92.7699966430664},{"timestamp":1742402760000,"open":274.171,"high":274.185,"low":274.158,"close":274.163,"volume":68.26000213623047},{"timestamp":1742402820000,"open":274.176,"high":274.189,"low":274.169,"close":274.174,"volume":59.310001373291016},{"timestamp":1742402880000,"open":274.169,"high":274.201,"low":274.169,"close":274.196,"volume":92.48999786376953},{"timestamp":1742402940000,"open":274.196,"high":274.215,"low":274.18,"close":274.196,"volume":82.87000274658203},{"timestamp":1742403000000,"open":274.198,"high":274.22,"low":274.191,"close":274.22,"volume":76.25},{"timestamp":1742403060000,"open":274.234,"high":274.309,"low":274.222,"close":274.277,"volume":127.13999938964844},{"timestamp":1742403120000,"open":274.278,"high":274.301,"low":274.274,"close":274.301,"volume":117.55999755859375},{"timestamp":1742403180000,"open":274.301,"high":274.318,"low":274.28,"close":274.284,"volume":131.3800048828125},{"timestamp":1742403240000,"open":274.274,"high":274.29,"low":274.267,"close":274.29,"volume":64.0999984741211},{"timestamp":1742403300000,"open":274.28,"high":274.291,"low":274.261,"close":274.29,"volume":105.43000030517578},{"timestamp":1742403360000,"open":274.284,"high":274.302,"low":274.282,"close":274.291,"volume":66.55000305175781},{"timestamp":1742403420000,"open":274.281,"high":274.298,"low":274.252,"close":274.269,"volume":99.77999877929688},{"timestamp":1742403480000,"open":274.266,"high":274.266,"low":274.212,"close":274.212,"volume":119.58000183105469},{"timestamp":1742403540000,"open":274.21,"high":274.252,"low":274.21,"close":274.229,"volume":193.42999267578125},{"timestamp":1742403600000,"open":274.225,"high":274.241,"low":274.199,"close":274.216,"volume":258.8599853515625},{"timestamp":1742403660000,"open":274.216,"high":274.296,"low":274.209,"close":274.281,"volume":196.0399932861328},{"timestamp":1742403720000,"open":274.275,"high":274.333,"low":274.275,"close":274.326,"volume":146.8699951171875},{"timestamp":1742403780000,"open":274.326,"high":274.38,"low":274.316,"close":274.38,"volume":134},{"timestamp":1742403840000,"open":274.38,"high":274.38,"low":274.351,"close":274.351,"volume":156.55999755859375},{"timestamp":1742403900000,"open":274.346,"high":274.381,"low":274.328,"close":274.372,"volume":273.29998779296875},{"timestamp":1742403960000,"open":274.368,"high":274.398,"low":274.368,"close":274.385,"volume":169.1699981689453},{"timestamp":1742404020000,"open":274.382,"high":274.407,"low":274.381,"close":274.399,"volume":145.88999938964844},{"timestamp":1742404080000,"open":274.399,"high":274.434,"low":274.388,"close":274.434,"volume":317.67999267578125},{"timestamp":1742404140000,"open":274.429,"high":274.475,"low":274.423,"close":274.462,"volume":389.45001220703125},{"timestamp":1742404200000,"open":274.462,"high":274.503,"low":274.462,"close":274.503,"volume":285.6099853515625},{"timestamp":1742404260000,"open":274.504,"high":274.522,"low":274.46,"close":274.514,"volume":270.260009765625},{"timestamp":1742404320000,"open":274.513,"high":274.52,"low":274.352,"close":274.357,"volume":178.9499969482422},{"timestamp":1742404380000,"open":274.362,"high":274.382,"low":274.35,"close":274.38,"volume":84.7699966430664},{"timestamp":1742404440000,"open":274.394,"high":274.426,"low":274.384,"close":274.409,"volume":124.51000213623047},{"timestamp":1742404500000,"open":274.409,"high":274.418,"low":274.395,"close":274.408,"volume":121.68000030517578},{"timestamp":1742404560000,"open":274.415,"high":274.456,"low":274.415,"close":274.45,"volume":175.99000549316406},{"timestamp":1742404620000,"open":274.454,"high":274.483,"low":274.443,"close":274.476,"volume":161.97999572753906},{"timestamp":1742404680000,"open":274.476,"high":274.491,"low":274.446,"close":274.465,"volume":249.0800018310547},{"timestamp":1742404740000,"open":274.465,"high":274.472,"low":274.448,"close":274.471,"volume":185.3000030517578},{"timestamp":1742404800000,"open":274.482,"high":274.492,"low":274.465,"close":274.486,"volume":210.6300048828125},{"timestamp":1742404860000,"open":274.472,"high":274.477,"low":274.445,"close":274.475,"volume":161.97999572753906},{"timestamp":1742404920000,"open":274.47,"high":274.505,"low":274.467,"close":274.503,"volume":218.47000122070312},{"timestamp":1742404980000,"open":274.503,"high":274.528,"low":274.499,"close":274.523,"volume":119.08000183105469},{"timestamp":1742405040000,"open":274.523,"high":274.563,"low":274.512,"close":274.55,"volume":141.3800048828125},{"timestamp":1742405100000,"open":274.547,"high":274.597,"low":274.547,"close":274.575,"volume":158.3699951171875},{"timestamp":1742405160000,"open":274.569,"high":274.591,"low":274.525,"close":274.566,"volume":267.30999755859375},{"timestamp":1742405220000,"open":274.567,"high":274.567,"low":274.525,"close":274.543,"volume":228.1300048828125},{"timestamp":1742405280000,"open":274.555,"high":274.562,"low":274.534,"close":274.56,"volume":207.0800018310547},{"timestamp":1742405340000,"open":274.568,"high":274.58,"low":274.546,"close":274.576,"volume":181.2100067138672},{"timestamp":1742405400000,"open":274.579,"high":274.61,"low":274.563,"close":274.602,"volume":366.20001220703125},{"timestamp":1742405460000,"open":274.6,"high":274.682,"low":274.571,"close":274.667,"volume":234.5},{"timestamp":1742405520000,"open":274.666,"high":274.666,"low":274.567,"close":274.592,"volume":248.7899932861328},{"timestamp":1742405580000,"open":274.592,"high":274.655,"low":274.58,"close":274.597,"volume":616.6500244140625},{"timestamp":1742405640000,"open":274.597,"high":274.725,"low":274.59,"close":274.653,"volume":463.989990234375},{"timestamp":1742405700000,"open":274.661,"high":274.694,"low":274.647,"close":274.685,"volume":177.6199951171875},{"timestamp":1742405760000,"open":274.689,"high":274.764,"low":274.679,"close":274.757,"volume":221.3699951171875},{"timestamp":1742405820000,"open":274.759,"high":274.759,"low":274.693,"close":274.704,"volume":223.22999572753906},{"timestamp":1742405880000,"open":274.71,"high":274.737,"low":274.66,"close":274.718,"volume":353.760009765625},{"timestamp":1742405940000,"open":274.728,"high":274.728,"low":274.647,"close":274.664,"volume":271.54998779296875},{"timestamp":1742406000000,"open":274.671,"high":274.728,"low":274.659,"close":274.722,"volume":233.1999969482422},{"timestamp":1742406060000,"open":274.713,"high":274.718,"low":274.618,"close":274.641,"volume":204.97000122070312},{"timestamp":1742406120000,"open":274.655,"high":274.667,"low":274.606,"close":274.657,"volume":382.3299865722656},{"timestamp":1742406180000,"open":274.657,"high":274.665,"low":274.63,"close":274.645,"volume":307.8500061035156},{"timestamp":1742406240000,"open":274.646,"high":274.682,"low":274.619,"close":274.632,"volume":338.7699890136719},{"timestamp":1742406300000,"open":274.634,"high":274.661,"low":274.577,"close":274.579,"volume":276.82000732421875},{"timestamp":1742406360000,"open":274.579,"high":274.595,"low":274.534,"close":274.559,"volume":495.07000732421875},{"timestamp":1742406420000,"open":274.56,"high":274.624,"low":274.556,"close":274.623,"volume":343.2099914550781},{"timestamp":1742406480000,"open":274.623,"high":274.705,"low":274.623,"close":274.697,"volume":292.20001220703125},{"timestamp":1742406540000,"open":274.687,"high":274.718,"low":274.668,"close":274.703,"volume":355.57000732421875},{"timestamp":1742406600000,"open":274.714,"high":274.747,"low":274.667,"close":274.732,"volume":383.6600036621094},{"timestamp":1742406660000,"open":274.738,"high":274.785,"low":274.713,"close":274.78,"volume":286.55999755859375},{"timestamp":1742406720000,"open":274.782,"high":274.895,"low":274.75,"close":274.876,"volume":191.33999633789062},{"timestamp":1742406780000,"open":274.878,"high":274.974,"low":274.87,"close":274.948,"volume":113.9800033569336},{"timestamp":1742406840000,"open":274.95,"high":275.071,"low":274.946,"close":274.993,"volume":340.2300109863281},{"timestamp":1742406900000,"open":274.991,"high":275.012,"low":274.757,"close":274.758,"volume":331.04998779296875},{"timestamp":1742406960000,"open":274.758,"high":274.758,"low":274.608,"close":274.664,"volume":231.63999938964844},{"timestamp":1742407020000,"open":274.666,"high":274.666,"low":274.492,"close":274.499,"volume":157.38999938964844},{"timestamp":1742407080000,"open":274.494,"high":274.549,"low":274.475,"close":274.504,"volume":275.92999267578125},{"timestamp":1742407140000,"open":274.498,"high":274.586,"low":274.402,"close":274.451,"volume":446.0299987792969},{"timestamp":1742407200000,"open":274.47,"high":274.534,"low":274.052,"close":274.408,"volume":1322.6400146484375},{"timestamp":1742407260000,"open":274.391,"high":274.463,"low":274.305,"close":274.305,"volume":1320.280029296875},{"timestamp":1742407320000,"open":274.325,"high":274.553,"low":274.287,"close":274.518,"volume":757.1799926757812},{"timestamp":1742407380000,"open":274.507,"high":274.516,"low":274.428,"close":274.477,"volume":208.00999450683594},{"timestamp":1742407440000,"open":274.436,"high":274.44,"low":274.345,"close":274.354,"volume":207.75999450683594},{"timestamp":1742407500000,"open":274.321,"high":274.407,"low":274.27,"close":274.39,"volume":284.4700012207031},{"timestamp":1742407560000,"open":274.383,"high":274.55,"low":274.383,"close":274.522,"volume":364.7099914550781},{"timestamp":1742407620000,"open":274.547,"high":274.573,"low":274.465,"close":274.515,"volume":305.9800109863281},{"timestamp":1742407680000,"open":274.507,"high":274.533,"low":274.425,"close":274.447,"volume":302.5},{"timestamp":1742407740000,"open":274.451,"high":274.478,"low":274.219,"close":274.249,"volume":293.7099914550781},{"timestamp":1742407800000,"open":274.282,"high":274.282,"low":274.195,"close":274.224,"volume":300.0199890136719},{"timestamp":1742407860000,"open":274.202,"high":274.242,"low":274.159,"close":274.23,"volume":360.7799987792969},{"timestamp":1742407920000,"open":274.221,"high":274.279,"low":274.206,"close":274.223,"volume":344.5199890136719},{"timestamp":1742407980000,"open":274.221,"high":274.264,"low":274.206,"close":274.258,"volume":351.2699890136719},{"timestamp":1742408040000,"open":274.259,"high":274.346,"low":274.249,"close":274.329,"volume":335.07000732421875},{"timestamp":1742408100000,"open":274.324,"high":274.357,"low":274.297,"close":274.334,"volume":273.7300109863281},{"timestamp":1742408160000,"open":274.333,"high":274.34,"low":274.269,"close":274.284,"volume":318.32000732421875},{"timestamp":1742408220000,"open":274.309,"high":274.366,"low":274.295,"close":274.333,"volume":257.1300048828125},{"timestamp":1742408280000,"open":274.332,"high":274.367,"low":274.275,"close":274.278,"volume":395.5},{"timestamp":1742408340000,"open":274.278,"high":274.381,"low":274.278,"close":274.358,"volume":387.8900146484375},{"timestamp":1742408400000,"open":274.392,"high":274.408,"low":274.315,"close":274.404,"volume":229.39999389648438},{"timestamp":1742408460000,"open":274.402,"high":274.473,"low":274.372,"close":274.457,"volume":339.3699951171875},{"timestamp":1742408520000,"open":274.458,"high":274.493,"low":274.394,"close":274.404,"volume":400.9100036621094},{"timestamp":1742408580000,"open":274.403,"high":274.405,"low":274.31,"close":274.325,"volume":309.7799987792969},{"timestamp":1742408640000,"open":274.311,"high":274.388,"low":274.261,"close":274.373,"volume":423.4200134277344},{"timestamp":1742408700000,"open":274.38,"high":274.388,"low":274.278,"close":274.292,"volume":333.92999267578125},{"timestamp":1742408760000,"open":274.304,"high":274.401,"low":274.271,"close":274.386,"volume":440.8800048828125},{"timestamp":1742408820000,"open":274.389,"high":274.435,"low":274.341,"close":274.399,"volume":332.4700012207031},{"timestamp":1742408880000,"open":274.399,"high":274.421,"low":274.348,"close":274.415,"volume":359.510009765625},{"timestamp":1742408940000,"open":274.411,"high":274.418,"low":274.381,"close":274.387,"volume":238.85000610351562},{"timestamp":1742409000000,"open":274.386,"high":274.432,"low":274.323,"close":274.409,"volume":287.2099914550781},{"timestamp":1742409060000,"open":274.417,"high":274.456,"low":274.333,"close":274.367,"volume":600.6400146484375},{"timestamp":1742409120000,"open":274.367,"high":274.375,"low":274.251,"close":274.284,"volume":778.969970703125},{"timestamp":1742409180000,"open":274.289,"high":274.306,"low":274.24,"close":274.292,"volume":401.2900085449219},{"timestamp":1742409240000,"open":274.291,"high":274.311,"low":274.185,"close":274.208,"volume":468.9800109863281},{"timestamp":1742409300000,"open":274.217,"high":274.244,"low":274.166,"close":274.206,"volume":380.4599914550781},{"timestamp":1742409360000,"open":274.201,"high":274.334,"low":274.118,"close":274.305,"volume":348.6000061035156},{"timestamp":1742409420000,"open":274.315,"high":274.346,"low":274.265,"close":274.333,"volume":343.8900146484375},{"timestamp":1742409480000,"open":274.324,"high":274.423,"low":274.294,"close":274.409,"volume":434.1099853515625},{"timestamp":1742409540000,"open":274.413,"high":274.453,"low":274.314,"close":274.323,"volume":359.1300048828125},{"timestamp":1742409600000,"open":274.319,"high":274.354,"low":274.201,"close":274.331,"volume":369.5899963378906},{"timestamp":1742409660000,"open":274.333,"high":274.38,"low":274.121,"close":274.171,"volume":316.7900085449219},{"timestamp":1742409720000,"open":274.184,"high":274.246,"low":274.04,"close":274.043,"volume":378.1700134277344},{"timestamp":1742409780000,"open":274.041,"high":274.114,"low":274.003,"close":274.079,"volume":338.5299987792969},{"timestamp":1742409840000,"open":274.08,"high":274.123,"low":274.043,"close":274.089,"volume":261.6499938964844},{"timestamp":1742409900000,"open":274.078,"high":274.189,"low":274.052,"close":274.177,"volume":237.25},{"timestamp":1742409960000,"open":274.179,"high":274.227,"low":274.111,"close":274.197,"volume":282.7300109863281},{"timestamp":1742410020000,"open":274.195,"high":274.296,"low":274.17,"close":274.177,"volume":244.08999633789062},{"timestamp":1742410080000,"open":274.174,"high":274.249,"low":274.157,"close":274.218,"volume":236.5399932861328},{"timestamp":1742410140000,"open":274.214,"high":274.222,"low":274.144,"close":274.146,"volume":262.5299987792969},{"timestamp":1742410200000,"open":274.145,"high":274.255,"low":274.137,"close":274.227,"volume":238.85000610351562},{"timestamp":1742410260000,"open":274.217,"high":274.301,"low":274.167,"close":274.217,"volume":219.05999755859375},{"timestamp":1742410320000,"open":274.215,"high":274.268,"low":274.185,"close":274.21,"volume":264.760009765625},{"timestamp":1742410380000,"open":274.212,"high":274.292,"low":274.171,"close":274.226,"volume":242.27999877929688},{"timestamp":1742410440000,"open":274.289,"high":274.369,"low":274.213,"close":274.241,"volume":469.6600036621094},{"timestamp":1742410500000,"open":274.291,"high":274.34,"low":274.219,"close":274.225,"volume":406.1000061035156},{"timestamp":1742410560000,"open":274.217,"high":274.217,"low":274.091,"close":274.096,"volume":386.6000061035156},{"timestamp":1742410620000,"open":274.093,"high":274.164,"low":274.049,"close":274.075,"volume":369.0799865722656},{"timestamp":1742410680000,"open":274.079,"high":274.192,"low":274.075,"close":274.085,"volume":448.8299865722656},{"timestamp":1742410740000,"open":274.1,"high":274.138,"low":274.062,"close":274.107,"volume":325.2200012207031},{"timestamp":1742410800000,"open":274.105,"high":274.188,"low":274.074,"close":274.174,"volume":392.1000061035156},{"timestamp":1742410860000,"open":274.185,"high":274.211,"low":274.169,"close":274.209,"volume":497.8500061035156},{"timestamp":1742410920000,"open":274.215,"high":274.227,"low":274.168,"close":274.196,"volume":459.6600036621094},{"timestamp":1742410980000,"open":274.196,"high":274.244,"low":274.137,"close":274.137,"volume":347.04998779296875},{"timestamp":1742411040000,"open":274.135,"high":274.161,"low":274.109,"close":274.146,"volume":452.739990234375},{"timestamp":1742411100000,"open":274.145,"high":274.21,"low":274.126,"close":274.21,"volume":405.25},{"timestamp":1742411160000,"open":274.206,"high":274.208,"low":274.166,"close":274.186,"volume":409.6300048828125},{"timestamp":1742411220000,"open":274.175,"high":274.206,"low":274.11,"close":274.113,"volume":440.6600036621094},{"timestamp":1742411280000,"open":274.13,"high":274.147,"low":274.045,"close":274.05,"volume":283.010009765625},{"timestamp":1742411340000,"open":274.047,"high":274.112,"low":274.047,"close":274.098,"volume":177.25},{"timestamp":1742411400000,"open":274.088,"high":274.105,"low":273.934,"close":273.949,"volume":227.5500030517578},{"timestamp":1742411460000,"open":273.954,"high":274.108,"low":273.954,"close":274.097,"volume":282.3699951171875},{"timestamp":1742411520000,"open":274.101,"high":274.121,"low":274.067,"close":274.095,"volume":150.3699951171875},{"timestamp":1742411580000,"open":274.082,"high":274.114,"low":274.07,"close":274.08,"volume":154.5399932861328},{"timestamp":1742411640000,"open":274.082,"high":274.143,"low":274.077,"close":274.127,"volume":242.58999633789062},{"timestamp":1742411700000,"open":274.128,"high":274.142,"low":274.062,"close":274.088,"volume":134.55999755859375},{"timestamp":1742411760000,"open":274.095,"high":274.249,"low":274.093,"close":274.249,"volume":359.739990234375},{"timestamp":1742411820000,"open":274.255,"high":274.356,"low":274.242,"close":274.342,"volume":466.57000732421875},{"timestamp":1742411880000,"open":274.355,"high":274.38,"low":274.279,"close":274.32,"volume":533.6199951171875},{"timestamp":1742411940000,"open":274.315,"high":274.349,"low":274.289,"close":274.338,"volume":502.2699890136719},{"timestamp":1742412000000,"open":274.318,"high":274.366,"low":274.255,"close":274.358,"volume":297.1400146484375},{"timestamp":1742412060000,"open":274.358,"high":274.383,"low":274.339,"close":274.358,"volume":175.75},{"timestamp":1742412120000,"open":274.362,"high":274.416,"low":274.333,"close":274.405,"volume":267.2200012207031},{"timestamp":1742412180000,"open":274.407,"high":274.523,"low":274.407,"close":274.497,"volume":237.27000427246094},{"timestamp":1742412240000,"open":274.496,"high":274.5,"low":274.423,"close":274.439,"volume":200.2899932861328},{"timestamp":1742412300000,"open":274.436,"high":274.488,"low":274.418,"close":274.444,"volume":237.0399932861328},{"timestamp":1742412360000,"open":274.44,"high":274.483,"low":274.426,"close":274.457,"volume":143.77000427246094},{"timestamp":1742412420000,"open":274.458,"high":274.458,"low":274.415,"close":274.415,"volume":126.87999725341797},{"timestamp":1742412480000,"open":274.412,"high":274.459,"low":274.384,"close":274.439,"volume":198.72000122070312},{"timestamp":1742412540000,"open":274.444,"high":274.469,"low":274.406,"close":274.426,"volume":167.36000061035156},{"timestamp":1742412600000,"open":274.427,"high":274.481,"low":274.401,"close":274.441,"volume":286.6300048828125},{"timestamp":1742412660000,"open":274.458,"high":274.552,"low":274.454,"close":274.537,"volume":266.4100036621094},{"timestamp":1742412720000,"open":274.53,"high":274.567,"low":274.427,"close":274.438,"volume":182.55999755859375},{"timestamp":1742412780000,"open":274.435,"high":274.456,"low":274.33,"close":274.336,"volume":254.60000610351562},{"timestamp":1742412840000,"open":274.334,"high":274.375,"low":274.314,"close":274.348,"volume":234.22000122070312},{"timestamp":1742412900000,"open":274.347,"high":274.358,"low":274.314,"close":274.341,"volume":202.5500030517578},{"timestamp":1742412960000,"open":274.341,"high":274.391,"low":274.335,"close":274.371,"volume":204.67999267578125},{"timestamp":1742413020000,"open":274.373,"high":274.373,"low":274.335,"close":274.337,"volume":218.6199951171875},{"timestamp":1742413080000,"open":274.335,"high":274.34,"low":274.293,"close":274.316,"volume":156.60000610351562},{"timestamp":1742413140000,"open":274.316,"high":274.382,"low":274.316,"close":274.355,"volume":247.49000549316406},{"timestamp":1742413200000,"open":274.354,"high":274.415,"low":274.34,"close":274.365,"volume":262.5199890136719},{"timestamp":1742413260000,"open":274.365,"high":274.408,"low":274.345,"close":274.378,"volume":255.89999389648438},{"timestamp":1742413320000,"open":274.386,"high":274.396,"low":274.339,"close":274.359,"volume":395.8299865722656},{"timestamp":1742413380000,"open":274.357,"high":274.394,"low":274.343,"close":274.39,"volume":321.239990234375},{"timestamp":1742413440000,"open":274.383,"high":274.458,"low":274.359,"close":274.385,"volume":495.55999755859375},{"timestamp":1742413500000,"open":274.394,"high":274.426,"low":274.317,"close":274.334,"volume":252.2899932861328},{"timestamp":1742413560000,"open":274.334,"high":274.449,"low":274.334,"close":274.424,"volume":198.69000244140625},{"timestamp":1742413620000,"open":274.429,"high":274.519,"low":274.416,"close":274.474,"volume":147.52000427246094},{"timestamp":1742413680000,"open":274.489,"high":274.516,"low":274.462,"close":274.482,"volume":375.6400146484375},{"timestamp":1742413740000,"open":274.474,"high":274.498,"low":274.401,"close":274.407,"volume":419.7200012207031},{"timestamp":1742413800000,"open":274.41,"high":274.444,"low":274.35,"close":274.386,"volume":277.20001220703125},{"timestamp":1742413860000,"open":274.388,"high":274.429,"low":274.363,"close":274.385,"volume":435.57000732421875},{"timestamp":1742413920000,"open":274.386,"high":274.445,"low":274.356,"close":274.419,"volume":505.04998779296875},{"timestamp":1742413980000,"open":274.404,"high":274.46,"low":274.378,"close":274.451,"volume":455.1199951171875},{"timestamp":1742414040000,"open":274.435,"high":274.48,"low":274.387,"close":274.389,"volume":419.3900146484375},{"timestamp":1742414100000,"open":274.39,"high":274.432,"low":274.371,"close":274.382,"volume":475.489990234375},{"timestamp":1742414160000,"open":274.377,"high":274.442,"low":274.373,"close":274.394,"volume":385.3599853515625},{"timestamp":1742414220000,"open":274.399,"high":274.44,"low":274.388,"close":274.42,"volume":388.95001220703125},{"timestamp":1742414280000,"open":274.413,"high":274.488,"low":274.407,"close":274.475,"volume":316.07000732421875},{"timestamp":1742414340000,"open":274.489,"high":274.489,"low":274.406,"close":274.433,"volume":315.3900146484375},{"timestamp":1742414400000,"open":274.436,"high":274.445,"low":274.392,"close":274.4,"volume":223.19000244140625},{"timestamp":1742414460000,"open":274.399,"high":274.413,"low":274.367,"close":274.411,"volume":210.63999938964844},{"timestamp":1742414520000,"open":274.408,"high":274.463,"low":274.37,"close":274.407,"volume":338.32000732421875},{"timestamp":1742414580000,"open":274.406,"high":274.454,"low":274.398,"close":274.43,"volume":611.9199829101562},{"timestamp":1742414640000,"open":274.45,"high":274.512,"low":274.424,"close":274.462,"volume":552.4500122070312},{"timestamp":1742414700000,"open":274.464,"high":274.516,"low":274.456,"close":274.493,"volume":721.25},{"timestamp":1742414760000,"open":274.482,"high":274.54,"low":274.466,"close":274.5,"volume":378.04998779296875},{"timestamp":1742414820000,"open":274.51,"high":274.543,"low":274.482,"close":274.509,"volume":236.61000061035156},{"timestamp":1742414880000,"open":274.513,"high":274.532,"low":274.472,"close":274.51,"volume":142.33999633789062},{"timestamp":1742414940000,"open":274.507,"high":274.543,"low":274.492,"close":274.501,"volume":252.72999572753906},{"timestamp":1742415000000,"open":274.506,"high":274.514,"low":274.463,"close":274.48,"volume":149.92999267578125},{"timestamp":1742415060000,"open":274.481,"high":274.729,"low":274.412,"close":274.415,"volume":167.6300048828125},{"timestamp":1742415120000,"open":274.419,"high":274.509,"low":274.414,"close":274.447,"volume":114.83000183105469},{"timestamp":1742415180000,"open":274.443,"high":274.492,"low":274.401,"close":274.466,"volume":182.9600067138672},{"timestamp":1742415240000,"open":274.482,"high":274.493,"low":274.414,"close":274.424,"volume":303.79998779296875},{"timestamp":1742415300000,"open":274.425,"high":274.499,"low":274.41,"close":274.453,"volume":158.86000061035156},{"timestamp":1742415360000,"open":274.454,"high":274.536,"low":274.384,"close":274.386,"volume":156.8000030517578},{"timestamp":1742415420000,"open":274.394,"high":274.461,"low":274.367,"close":274.372,"volume":178.8800048828125},{"timestamp":1742415480000,"open":274.377,"high":274.404,"low":274.337,"close":274.398,"volume":249.24000549316406},{"timestamp":1742415540000,"open":274.404,"high":274.509,"low":274.39,"close":274.448,"volume":309.57000732421875},{"timestamp":1742415600000,"open":274.493,"high":274.52,"low":274.408,"close":274.439,"volume":383.9200134277344},{"timestamp":1742415660000,"open":274.436,"high":274.514,"low":274.431,"close":274.462,"volume":227.61000061035156},{"timestamp":1742415720000,"open":274.481,"high":274.52,"low":274.427,"close":274.445,"volume":174.38999938964844},{"timestamp":1742415780000,"open":274.446,"high":274.498,"low":274.434,"close":274.455,"volume":178.72999572753906},{"timestamp":1742415840000,"open":274.447,"high":274.497,"low":274.44,"close":274.441,"volume":292.9100036621094},{"timestamp":1742415900000,"open":274.439,"high":274.458,"low":274.412,"close":274.438,"volume":150.2899932861328},{"timestamp":1742415960000,"open":274.441,"high":274.473,"low":274.413,"close":274.442,"volume":392.9100036621094},{"timestamp":1742416020000,"open":274.442,"high":274.486,"low":274.431,"close":274.457,"volume":427.79998779296875},{"timestamp":1742416080000,"open":274.455,"high":274.514,"low":274.439,"close":274.483,"volume":466.3399963378906},{"timestamp":1742416140000,"open":274.497,"high":274.547,"low":274.465,"close":274.51,"volume":451.1099853515625},{"timestamp":1742416200000,"open":274.52,"high":274.541,"low":274.479,"close":274.487,"volume":468.05999755859375},{"timestamp":1742416260000,"open":274.516,"high":274.555,"low":274.482,"close":274.524,"volume":679.969970703125},{"timestamp":1742416320000,"open":274.539,"high":274.55,"low":274.488,"close":274.524,"volume":769.0900268554688},{"timestamp":1742416380000,"open":274.518,"high":274.533,"low":274.466,"close":274.473,"volume":353.9800109863281},{"timestamp":1742416440000,"open":274.482,"high":274.537,"low":274.465,"close":274.481,"volume":307.54998779296875},{"timestamp":1742416500000,"open":274.505,"high":274.527,"low":274.411,"close":274.431,"volume":427.1199951171875},{"timestamp":1742416560000,"open":274.422,"high":274.479,"low":274.414,"close":274.461,"volume":506.6700134277344},{"timestamp":1742416620000,"open":274.455,"high":274.479,"low":274.414,"close":274.435,"volume":526.4199829101562},{"timestamp":1742416680000,"open":274.448,"high":274.473,"low":274.412,"close":274.43,"volume":449.0899963378906},{"timestamp":1742416740000,"open":274.455,"high":274.458,"low":274.412,"close":274.417,"volume":174.3000030517578},{"timestamp":1742416800000,"open":274.42,"high":274.433,"low":274.388,"close":274.404,"volume":347.05999755859375},{"timestamp":1742416860000,"open":274.399,"high":274.427,"low":274.364,"close":274.386,"volume":331.44000244140625},{"timestamp":1742416920000,"open":274.408,"high":274.456,"low":274.385,"close":274.446,"volume":394.70001220703125},{"timestamp":1742416980000,"open":274.44,"high":274.46,"low":274.409,"close":274.44,"volume":215.35000610351562},{"timestamp":1742417040000,"open":274.442,"high":274.448,"low":274.435,"close":274.436,"volume":158.83999633789062},{"timestamp":1742417100000,"open":274.424,"high":274.444,"low":274.424,"close":274.442,"volume":83.68000030517578},{"timestamp":1742417160000,"open":274.44,"high":274.44,"low":274.397,"close":274.408,"volume":120.18000030517578},{"timestamp":1742417220000,"open":274.399,"high":274.413,"low":274.398,"close":274.409,"volume":61.2599983215332},{"timestamp":1742417280000,"open":274.414,"high":274.433,"low":274.386,"close":274.399,"volume":85.73999786376953},{"timestamp":1742417340000,"open":274.393,"high":274.446,"low":274.393,"close":274.418,"volume":122.16999816894531},{"timestamp":1742417400000,"open":274.391,"high":274.434,"low":274.391,"close":274.419,"volume":152.36000061035156},{"timestamp":1742417460000,"open":274.425,"high":274.432,"low":274.415,"close":274.421,"volume":67.22000122070312},{"timestamp":1742417520000,"open":274.424,"high":274.437,"low":274.411,"close":274.414,"volume":43.439998626708984},{"timestamp":1742417580000,"open":274.423,"high":274.458,"low":274.413,"close":274.443,"volume":233.8000030517578},{"timestamp":1742417640000,"open":274.438,"high":274.46,"low":274.422,"close":274.458,"volume":102.19999694824219},{"timestamp":1742417700000,"open":274.456,"high":274.456,"low":274.389,"close":274.419,"volume":162.85000610351562},{"timestamp":1742417760000,"open":274.426,"high":274.461,"low":274.414,"close":274.452,"volume":115.3499984741211},{"timestamp":1742417820000,"open":274.444,"high":274.467,"low":274.415,"close":274.466,"volume":160.25},{"timestamp":1742417880000,"open":274.462,"high":274.462,"low":274.331,"close":274.34,"volume":81.19000244140625},{"timestamp":1742417940000,"open":274.336,"high":274.37,"low":274.149,"close":274.149,"volume":68.83000183105469}]