[{"timestamp":1742391000000,"open":445.085,"high":448.475,"low":445.085,"close":448.475,"volume":0.006599999964237213},{"timestamp":1742391060000,"open":451.025,"high":451.025,"low":448.475,"close":448.475,"volume":0.007199999876320362},{"timestamp":1742391120000,"open":448.475,"high":450.195,"low":446.555,"close":449.745,"volume":0.023399999365210533},{"timestamp":1742391180000,"open":449.745,"high":449.745,"low":449.745,"close":449.745,"volume":0.012000000104308128},{"timestamp":1742391240000,"open":450.605,"high":450.605,"low":449.695,"close":449.695,"volume":0.015300000086426735},{"timestamp":1742391300000,"open":449.695,"high":449.695,"low":447.915,"close":447.915,"volume":0.004800000227987766},{"timestamp":1742391360000,"open":447.915,"high":449.775,"low":446.525,"close":446.625,"volume":0.04410000145435333},{"timestamp":1742391420000,"open":447.725,"high":447.725,"low":446.625,"close":446.625,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":446.625,"high":446.625,"low":446.625,"close":446.625,"volume":0.01679999940097332},{"timestamp":1742391540000,"open":446.625,"high":446.625,"low":446.625,"close":446.625,"volume":0.004800000227987766},{"timestamp":1742391600000,"open":446.525,"high":448.485,"low":446.475,"close":446.475,"volume":0.03449999913573265},{"timestamp":1742391660000,"open":446.475,"high":446.495,"low":446.475,"close":446.475,"volume":0.03539999946951866},{"timestamp":1742391720000,"open":446.475,"high":447.195,"low":446.475,"close":446.475,"volume":0.01679999940097332},{"timestamp":1742391900000,"open":447.355,"high":448.005,"low":447.355,"close":448.005,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":448.005,"high":448.005,"low":448.005,"close":448.005,"volume":0.002400000113993883},{"timestamp":1742392020000,"open":448.055,"high":448.515,"low":448.005,"close":448.005,"volume":0.014399999752640724},{"timestamp":1742392080000,"open":448.745,"high":448.745,"low":448.005,"close":448.005,"volume":0.010499999858438969},{"timestamp":1742392140000,"open":448.005,"high":448.005,"low":446.865,"close":446.865,"volume":0.010499999858438969},{"timestamp":1742392200000,"open":446.865,"high":446.865,"low":446.865,"close":446.865,"volume":0.002400000113993883},{"timestamp":1742392260000,"open":448.005,"high":448.005,"low":448.005,"close":448.005,"volume":0.002400000113993883},{"timestamp":1742392320000,"open":448.005,"high":448.005,"low":448.005,"close":448.005,"volume":0.007199999876320362},{"timestamp":1742392380000,"open":447.965,"high":448.375,"low":447.965,"close":448.375,"volume":0.009600000455975533},{"timestamp":1742392440000,"open":448.415,"high":448.555,"low":448.415,"close":448.555,"volume":0.010499999858438969},{"timestamp":1742392500000,"open":448.715,"high":448.785,"low":448.715,"close":448.785,"volume":0.0032999999821186066},{"timestamp":1742392560000,"open":448.745,"high":448.845,"low":448.445,"close":448.445,"volume":0.00570000009611249},{"timestamp":1742392620000,"open":448.885,"high":448.885,"low":448.885,"close":448.885,"volume":0.002400000113993883},{"timestamp":1742392740000,"open":448.445,"high":448.745,"low":448.445,"close":448.745,"volume":0.004800000227987766},{"timestamp":1742392800000,"open":448.445,"high":448.445,"low":448.445,"close":448.445,"volume":0.002400000113993883},{"timestamp":1742392920000,"open":448.985,"high":448.985,"low":448.475,"close":448.985,"volume":0.015300000086426735},{"timestamp":1742392980000,"open":449.255,"high":449.255,"low":447.965,"close":447.965,"volume":0.031199999153614044},{"timestamp":1742393040000,"open":447.965,"high":447.965,"low":447.965,"close":447.965,"volume":0.019200000911951065},{"timestamp":1742393100000,"open":447.965,"high":448.345,"low":447.965,"close":448.345,"volume":0.012000000104308128},{"timestamp":1742393160000,"open":448.345,"high":448.355,"low":448.345,"close":448.355,"volume":0.03359999880194664},{"timestamp":1742393220000,"open":448.355,"high":448.355,"low":448.355,"close":448.355,"volume":0.04320000112056732},{"timestamp":1742393280000,"open":448.355,"high":448.425,"low":448.355,"close":448.415,"volume":0.020099999383091927},{"timestamp":1742393340000,"open":448.415,"high":448.415,"low":448.355,"close":448.405,"volume":0.019200000911951065},{"timestamp":1742393400000,"open":448.405,"high":448.515,"low":447.435,"close":447.435,"volume":0.040800001472234726},{"timestamp":1742393460000,"open":447.445,"high":447.985,"low":447.445,"close":447.985,"volume":0.03359999880194664},{"timestamp":1742393580000,"open":447.035,"high":447.035,"low":447.035,"close":447.035,"volume":0.002400000113993883},{"timestamp":1742393640000,"open":447.035,"high":447.235,"low":447.035,"close":447.235,"volume":0.004800000227987766},{"timestamp":1742393700000,"open":447.385,"high":447.935,"low":447.385,"close":447.935,"volume":0.009600000455975533},{"timestamp":1742393760000,"open":448.025,"high":448.185,"low":447.965,"close":447.975,"volume":0.012900000438094139},{"timestamp":1742393820000,"open":447.975,"high":447.975,"low":447.975,"close":447.975,"volume":0.002400000113993883},{"timestamp":1742393880000,"open":447.745,"high":447.745,"low":447.035,"close":447.035,"volume":0.012900000438094139},{"timestamp":1742393940000,"open":447.035,"high":447.405,"low":447.035,"close":447.405,"volume":0.004800000227987766},{"timestamp":1742394000000,"open":447.445,"high":447.445,"low":447.445,"close":447.445,"volume":0.0008999999845400453},{"timestamp":1742394060000,"open":447.445,"high":447.445,"low":446.885,"close":447.065,"volume":0.008999999612569809},{"timestamp":1742394120000,"open":446.835,"high":446.835,"low":446.725,"close":446.725,"volume":0.007199999876320362},{"timestamp":1742394180000,"open":446.725,"high":447.085,"low":446.725,"close":446.725,"volume":0.008100000210106373},{"timestamp":1742394300000,"open":446.865,"high":446.865,"low":446.865,"close":446.865,"volume":0.004800000227987766},{"timestamp":1742394360000,"open":446.865,"high":446.865,"low":445.975,"close":446.025,"volume":0.032999999821186066},{"timestamp":1742394420000,"open":445.965,"high":446.295,"low":445.925,"close":446.295,"volume":0.012000000104308128},{"timestamp":1742394600000,"open":446.305,"high":446.305,"low":445.925,"close":446.175,"volume":0.010499999858438969},{"timestamp":1742394660000,"open":446.175,"high":446.455,"low":446.175,"close":446.175,"volume":0.014399999752640724},{"timestamp":1742394840000,"open":446.175,"high":446.175,"low":446.175,"close":446.175,"volume":0.002400000113993883},{"timestamp":1742394900000,"open":446.175,"high":446.175,"low":445.925,"close":446.005,"volume":0.015300000086426735},{"timestamp":1742394960000,"open":446.005,"high":446.005,"low":446.005,"close":446.005,"volume":0.02879999950528145},{"timestamp":1742395020000,"open":446.005,"high":446.185,"low":446.005,"close":446.185,"volume":0.02160000056028366},{"timestamp":1742395080000,"open":446.185,"high":446.185,"low":446.185,"close":446.185,"volume":0.007199999876320362},{"timestamp":1742395140000,"open":446.185,"high":446.185,"low":446.185,"close":446.185,"volume":0.002400000113993883},{"timestamp":1742395200000,"open":446.195,"high":446.415,"low":445.925,"close":445.925,"volume":0.012000000104308128},{"timestamp":1742395260000,"open":445.925,"high":445.925,"low":445.565,"close":445.565,"volume":0.013799999840557575},{"timestamp":1742395320000,"open":445.565,"high":445.575,"low":445.565,"close":445.575,"volume":0.007199999876320362},{"timestamp":1742395380000,"open":445.575,"high":445.575,"low":443.775,"close":443.915,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":443.915,"high":443.925,"low":443.915,"close":443.915,"volume":0.00570000009611249},{"timestamp":1742395500000,"open":443.925,"high":444.145,"low":443.925,"close":444.145,"volume":0.00570000009611249},{"timestamp":1742395560000,"open":444.155,"high":444.155,"low":443.925,"close":444.115,"volume":0.006599999964237213},{"timestamp":1742395620000,"open":444.135,"high":444.145,"low":444.135,"close":444.145,"volume":0.0032999999821186066},{"timestamp":1742395680000,"open":444.335,"high":444.355,"low":444.335,"close":444.355,"volume":0.00570000009611249},{"timestamp":1742395740000,"open":444.365,"high":444.375,"low":444.215,"close":444.235,"volume":0.012900000438094139},{"timestamp":1742395800000,"open":444.235,"high":444.365,"low":444.175,"close":444.175,"volume":0.014399999752640724},{"timestamp":1742395860000,"open":444.235,"high":444.275,"low":444.175,"close":444.275,"volume":0.013799999840557575},{"timestamp":1742395920000,"open":444.265,"high":444.295,"low":444.025,"close":444.175,"volume":0.008999999612569809},{"timestamp":1742395980000,"open":444.185,"high":444.185,"low":444.175,"close":444.175,"volume":0.004800000227987766},{"timestamp":1742396040000,"open":444.055,"high":444.055,"low":443.975,"close":443.975,"volume":0.004800000227987766},{"timestamp":1742396100000,"open":444.045,"high":444.045,"low":443.745,"close":443.785,"volume":0.008100000210106373},{"timestamp":1742396160000,"open":443.815,"high":443.855,"low":443.785,"close":443.855,"volume":0.007199999876320362},{"timestamp":1742396220000,"open":443.745,"high":444.105,"low":443.745,"close":444.105,"volume":0.007199999876320362},{"timestamp":1742396280000,"open":444.145,"high":444.175,"low":444.075,"close":444.175,"volume":0.009600000455975533},{"timestamp":1742396340000,"open":444.035,"high":444.035,"low":443.895,"close":443.895,"volume":0.007199999876320362},{"timestamp":1742396400000,"open":443.825,"high":443.855,"low":443.705,"close":443.855,"volume":0.02250000089406967},{"timestamp":1742396460000,"open":443.755,"high":443.845,"low":443.755,"close":443.845,"volume":0.010499999858438969},{"timestamp":1742396520000,"open":443.935,"high":444.155,"low":443.705,"close":444.155,"volume":0.032099999487400055},{"timestamp":1742396640000,"open":444.165,"high":444.165,"low":444.165,"close":444.165,"volume":0.002400000113993883},{"timestamp":1742396700000,"open":444.175,"high":444.185,"low":443.515,"close":443.985,"volume":0.01679999940097332},{"timestamp":1742396820000,"open":443.985,"high":443.985,"low":443.985,"close":443.985,"volume":0.004800000227987766},{"timestamp":1742396880000,"open":443.995,"high":443.995,"low":443.985,"close":443.985,"volume":0.0032999999821186066},{"timestamp":1742396940000,"open":443.995,"high":444.085,"low":443.985,"close":444.085,"volume":0.00989999994635582},{"timestamp":1742397000000,"open":444.115,"high":444.155,"low":444.115,"close":444.155,"volume":0.012900000438094139},{"timestamp":1742397060000,"open":444.165,"high":444.375,"low":444.165,"close":444.375,"volume":0.021900000050663948},{"timestamp":1742397120000,"open":444.385,"high":444.475,"low":443.005,"close":443.785,"volume":0.03480000048875809},{"timestamp":1742397180000,"open":443.785,"high":443.785,"low":442.695,"close":442.695,"volume":0.02969999983906746},{"timestamp":1742397240000,"open":442.695,"high":443.565,"low":442.555,"close":442.555,"volume":0.02879999950528145},{"timestamp":1742397300000,"open":442.965,"high":443.575,"low":442.965,"close":442.965,"volume":0.00570000009611249},{"timestamp":1742397360000,"open":442.845,"high":443.115,"low":442.845,"close":443.115,"volume":0.007199999876320362},{"timestamp":1742397420000,"open":443.115,"high":443.115,"low":442.555,"close":442.555,"volume":0.009600000455975533},{"timestamp":1742397480000,"open":442.605,"high":443.695,"low":442.605,"close":443.695,"volume":0.004800000227987766},{"timestamp":1742397540000,"open":443.925,"high":443.925,"low":443.925,"close":443.925,"volume":0.002400000113993883},{"timestamp":1742397660000,"open":443.935,"high":445.165,"low":443.925,"close":444.785,"volume":0.025800000876188278},{"timestamp":1742397720000,"open":444.365,"high":444.535,"low":444.365,"close":444.535,"volume":0.008100000210106373},{"timestamp":1742397780000,"open":444.535,"high":444.785,"low":444.535,"close":444.785,"volume":0.007199999876320362},{"timestamp":1742397840000,"open":444.785,"high":444.995,"low":444.785,"close":444.995,"volume":0.01679999940097332},{"timestamp":1742397900000,"open":445.165,"high":445.165,"low":445.165,"close":445.165,"volume":0.002400000113993883},{"timestamp":1742397960000,"open":445.175,"high":445.725,"low":445.175,"close":445.725,"volume":0.014399999752640724},{"timestamp":1742398020000,"open":445.765,"high":445.795,"low":445.765,"close":445.795,"volume":0.012900000438094139},{"timestamp":1742398080000,"open":445.815,"high":445.825,"low":443.755,"close":444.595,"volume":0.03929999843239784},{"timestamp":1742398140000,"open":444.595,"high":444.595,"low":443.665,"close":444.395,"volume":0.010499999858438969},{"timestamp":1742398200000,"open":444.285,"high":444.285,"low":443.515,"close":443.525,"volume":0.03359999880194664},{"timestamp":1742398260000,"open":443.515,"high":443.515,"low":442.875,"close":442.875,"volume":0.03359999880194664},{"timestamp":1742398320000,"open":442.875,"high":442.875,"low":442.145,"close":442.435,"volume":0.02160000056028366},{"timestamp":1742398380000,"open":442.435,"high":442.795,"low":441.775,"close":442.795,"volume":0.012000000104308128},{"timestamp":1742398440000,"open":442.795,"high":443.425,"low":442.795,"close":442.795,"volume":0.015300000086426735},{"timestamp":1742398500000,"open":442.795,"high":443.565,"low":442.795,"close":442.795,"volume":0.014399999752640724},{"timestamp":1742398560000,"open":443.965,"high":443.965,"low":442.795,"close":442.795,"volume":0.019200000911951065},{"timestamp":1742398620000,"open":443.325,"high":443.905,"low":442.795,"close":442.795,"volume":0.03840000182390213},{"timestamp":1742398680000,"open":443.245,"high":443.935,"low":443.245,"close":443.595,"volume":0.05130000039935112},{"timestamp":1742398740000,"open":443.595,"high":443.745,"low":442.795,"close":443.745,"volume":0.05040000006556511},{"timestamp":1742398800000,"open":443.745,"high":444.285,"low":443.735,"close":444.285,"volume":0.01140000019222498},{"timestamp":1742398860000,"open":444.285,"high":445.235,"low":443.055,"close":444.995,"volume":0.03060000017285347},{"timestamp":1742398920000,"open":445.555,"high":446.885,"low":444.995,"close":446.885,"volume":0.051600001752376556},{"timestamp":1742399040000,"open":446.205,"high":446.295,"low":446.205,"close":446.295,"volume":0.012000000104308128},{"timestamp":1742399100000,"open":446.355,"high":446.355,"low":446.295,"close":446.305,"volume":0.00419999985024333},{"timestamp":1742399160000,"open":446.325,"high":447.205,"low":446.295,"close":446.295,"volume":0.04019999876618385},{"timestamp":1742399220000,"open":446.435,"high":446.435,"low":446.205,"close":446.205,"volume":0.02250000089406967},{"timestamp":1742399280000,"open":446.215,"high":446.215,"low":446.215,"close":446.215,"volume":0.002400000113993883},{"timestamp":1742399340000,"open":446.225,"high":446.225,"low":446.225,"close":446.225,"volume":0.002400000113993883},{"timestamp":1742399400000,"open":446.575,"high":446.575,"low":446.225,"close":446.225,"volume":0.00570000009611249},{"timestamp":1742399460000,"open":446.505,"high":446.515,"low":446.315,"close":446.515,"volume":0.012000000104308128},{"timestamp":1742399520000,"open":446.515,"high":446.765,"low":446.515,"close":446.765,"volume":0.027300000190734863},{"timestamp":1742399580000,"open":446.775,"high":446.775,"low":445.315,"close":445.315,"volume":0.01769999973475933},{"timestamp":1742399640000,"open":445.645,"high":446.835,"low":445.315,"close":446.835,"volume":0.02669999934732914},{"timestamp":1742399700000,"open":446.935,"high":446.935,"low":446.935,"close":446.935,"volume":0.002400000113993883},{"timestamp":1742399760000,"open":446.835,"high":446.835,"low":445.555,"close":446.475,"volume":0.012000000104308128},{"timestamp":1742399820000,"open":446.375,"high":446.395,"low":445.205,"close":446.145,"volume":0.04410000145435333},{"timestamp":1742399880000,"open":446.355,"high":446.355,"low":445.655,"close":446.225,"volume":0.01860000006854534},{"timestamp":1742399940000,"open":446.215,"high":446.245,"low":446.215,"close":446.245,"volume":0.007199999876320362},{"timestamp":1742400000000,"open":446.215,"high":446.215,"low":446.215,"close":446.215,"volume":0.002400000113993883},{"timestamp":1742400180000,"open":446.245,"high":446.245,"low":446.245,"close":446.245,"volume":0.0008999999845400453},{"timestamp":1742400240000,"open":446.735,"high":447.175,"low":446.735,"close":447.175,"volume":0.015300000086426735},{"timestamp":1742400300000,"open":447.175,"high":447.175,"low":447.175,"close":447.175,"volume":0.002400000113993883},{"timestamp":1742400360000,"open":447.595,"high":447.645,"low":447.595,"close":447.645,"volume":0.007199999876320362},{"timestamp":1742400420000,"open":447.805,"high":447.915,"low":447.805,"close":447.915,"volume":0.007199999876320362},{"timestamp":1742400480000,"open":447.925,"high":447.925,"low":447.805,"close":447.815,"volume":0.015300000086426735},{"timestamp":1742400540000,"open":447.815,"high":447.825,"low":447.725,"close":447.725,"volume":0.019200000911951065},{"timestamp":1742400720000,"open":447.575,"high":447.595,"low":447.575,"close":447.595,"volume":0.009600000455975533},{"timestamp":1742400780000,"open":447.595,"high":447.595,"low":447.185,"close":447.185,"volume":0.008100000210106373},{"timestamp":1742400900000,"open":447.325,"high":447.335,"low":447.325,"close":447.335,"volume":0.009600000455975533},{"timestamp":1742400960000,"open":447.335,"high":447.345,"low":447.335,"close":447.345,"volume":0.02160000056028366},{"timestamp":1742401020000,"open":447.165,"high":447.175,"low":447.165,"close":447.175,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":447.175,"high":447.175,"low":447.175,"close":447.175,"volume":0.002400000113993883},{"timestamp":1742401140000,"open":447.175,"high":447.175,"low":447.175,"close":447.175,"volume":0.002400000113993883},{"timestamp":1742401200000,"open":446.965,"high":447.205,"low":446.945,"close":446.975,"volume":0.014399999752640724},{"timestamp":1742401260000,"open":446.975,"high":446.975,"low":446.975,"close":446.975,"volume":0.002400000113993883},{"timestamp":1742401380000,"open":446.975,"high":447.225,"low":446.975,"close":447.225,"volume":0.010499999858438969},{"timestamp":1742401440000,"open":447.235,"high":447.235,"low":447.235,"close":447.235,"volume":0.002400000113993883},{"timestamp":1742401560000,"open":447.245,"high":447.595,"low":447.245,"close":447.595,"volume":0.019200000911951065},{"timestamp":1742401620000,"open":447.655,"high":448.015,"low":447.655,"close":447.835,"volume":0.03689999878406525},{"timestamp":1742401680000,"open":448.025,"high":448.215,"low":447.665,"close":447.665,"volume":0.012900000438094139},{"timestamp":1742401740000,"open":447.625,"high":447.825,"low":447.625,"close":447.625,"volume":0.007199999876320362},{"timestamp":1742401800000,"open":447.625,"high":447.625,"low":447.625,"close":447.625,"volume":0.002400000113993883},{"timestamp":1742401860000,"open":447.635,"high":447.635,"low":447.635,"close":447.635,"volume":0.012000000104308128},{"timestamp":1742401980000,"open":447.765,"high":447.955,"low":447.765,"close":447.815,"volume":0.019200000911951065},{"timestamp":1742402040000,"open":447.825,"high":448.025,"low":447.825,"close":448.025,"volume":0.009600000455975533},{"timestamp":1742402160000,"open":448.465,"high":448.465,"low":448.025,"close":448.365,"volume":0.02879999950528145},{"timestamp":1742402220000,"open":448.365,"high":448.385,"low":448.365,"close":448.385,"volume":0.004800000227987766},{"timestamp":1742402340000,"open":448.395,"high":448.395,"low":448.385,"close":448.385,"volume":0.004800000227987766},{"timestamp":1742402400000,"open":448.395,"high":448.415,"low":448.395,"close":448.415,"volume":0.00570000009611249},{"timestamp":1742402460000,"open":448.595,"high":448.595,"low":448.595,"close":448.595,"volume":0.002400000113993883},{"timestamp":1742402520000,"open":448.595,"high":448.595,"low":448.415,"close":448.415,"volume":0.004800000227987766},{"timestamp":1742402580000,"open":448.595,"high":448.595,"low":448.415,"close":448.415,"volume":0.004800000227987766},{"timestamp":1742402700000,"open":448.605,"high":448.605,"low":448.605,"close":448.605,"volume":0.0008999999845400453},{"timestamp":1742402760000,"open":448.175,"high":448.175,"low":448.175,"close":448.175,"volume":0.002400000113993883},{"timestamp":1742403000000,"open":448.175,"high":448.175,"low":448.175,"close":448.175,"volume":0.004800000227987766},{"timestamp":1742403120000,"open":448.115,"high":448.115,"low":448.115,"close":448.115,"volume":0.004800000227987766},{"timestamp":1742403180000,"open":448.185,"high":448.185,"low":448.185,"close":448.185,"volume":0.002400000113993883},{"timestamp":1742403240000,"open":448.025,"high":448.025,"low":448.025,"close":448.025,"volume":0.004800000227987766},{"timestamp":1742403300000,"open":448.125,"high":448.125,"low":448.125,"close":448.125,"volume":0.002400000113993883},{"timestamp":1742403360000,"open":448.125,"high":448.125,"low":447.555,"close":447.555,"volume":0.028200000524520874},{"timestamp":1742403420000,"open":447.415,"high":447.425,"low":447.415,"close":447.425,"volume":0.012000000104308128},{"timestamp":1742403480000,"open":446.885,"high":446.885,"low":446.885,"close":446.885,"volume":0.002400000113993883},{"timestamp":1742403540000,"open":446.725,"high":446.725,"low":446.725,"close":446.725,"volume":0.007199999876320362},{"timestamp":1742403720000,"open":447.065,"high":447.065,"low":446.725,"close":446.925,"volume":0.00570000009611249},{"timestamp":1742403780000,"open":446.935,"high":446.935,"low":446.935,"close":446.935,"volume":0.002400000113993883},{"timestamp":1742403840000,"open":446.925,"high":446.945,"low":446.925,"close":446.945,"volume":0.004800000227987766},{"timestamp":1742403900000,"open":447.075,"high":447.075,"low":446.945,"close":446.945,"volume":0.004800000227987766},{"timestamp":1742403960000,"open":446.945,"high":446.945,"low":445.995,"close":446.095,"volume":0.020099999383091927},{"timestamp":1742404020000,"open":446.095,"high":446.515,"low":446.095,"close":446.515,"volume":0.009600000455975533},{"timestamp":1742404080000,"open":446.525,"high":446.655,"low":446.525,"close":446.655,"volume":0.009600000455975533},{"timestamp":1742404140000,"open":446.305,"high":446.515,"low":446.305,"close":446.445,"volume":0.012000000104308128},{"timestamp":1742404260000,"open":446.455,"high":446.465,"low":446.455,"close":446.465,"volume":0.004800000227987766},{"timestamp":1742404320000,"open":445.995,"high":446.245,"low":445.995,"close":446.015,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":446.015,"high":446.075,"low":446.015,"close":446.075,"volume":0.007199999876320362},{"timestamp":1742404440000,"open":446.015,"high":446.015,"low":445.775,"close":445.775,"volume":0.008100000210106373},{"timestamp":1742404500000,"open":445.665,"high":445.665,"low":445.655,"close":445.655,"volume":0.007199999876320362},{"timestamp":1742404560000,"open":445.425,"high":445.425,"low":445.405,"close":445.405,"volume":0.012000000104308128},{"timestamp":1742404620000,"open":445.515,"high":445.655,"low":445.515,"close":445.655,"volume":0.007199999876320362},{"timestamp":1742404680000,"open":445.655,"high":445.655,"low":445.655,"close":445.655,"volume":0.002400000113993883},{"timestamp":1742404800000,"open":445.655,"high":445.655,"low":445.655,"close":445.655,"volume":0.004800000227987766},{"timestamp":1742404860000,"open":445.655,"high":445.655,"low":445.655,"close":445.655,"volume":0.002400000113993883},{"timestamp":1742404980000,"open":445.655,"high":445.655,"low":445.065,"close":445.405,"volume":0.014399999752640724},{"timestamp":1742405040000,"open":445.235,"high":445.275,"low":445.235,"close":445.235,"volume":0.010499999858438969},{"timestamp":1742405100000,"open":445.245,"high":445.245,"low":444.845,"close":444.845,"volume":0.012900000438094139},{"timestamp":1742405160000,"open":444.845,"high":444.995,"low":444.335,"close":444.975,"volume":0.019200000911951065},{"timestamp":1742405220000,"open":445.055,"high":445.055,"low":445.055,"close":445.055,"volume":0.002400000113993883},{"timestamp":1742405280000,"open":444.855,"high":444.855,"low":444.655,"close":444.845,"volume":0.009600000455975533},{"timestamp":1742405400000,"open":444.845,"high":444.845,"low":439.535,"close":442.075,"volume":0.045899998396635056},{"timestamp":1742405460000,"open":442.075,"high":442.075,"low":441.635,"close":441.725,"volume":0.01679999940097332},{"timestamp":1742405520000,"open":441.635,"high":443.415,"low":441.635,"close":443.415,"volume":0.009600000455975533},{"timestamp":1742405580000,"open":443.765,"high":443.795,"low":443.765,"close":443.795,"volume":0.004800000227987766},{"timestamp":1742405640000,"open":443.855,"high":443.865,"low":443.855,"close":443.865,"volume":0.007199999876320362},{"timestamp":1742405700000,"open":443.885,"high":443.885,"low":443.885,"close":443.885,"volume":0.002400000113993883},{"timestamp":1742405760000,"open":444.085,"high":444.095,"low":444.085,"close":444.095,"volume":0.007199999876320362},{"timestamp":1742405940000,"open":444.095,"high":444.565,"low":444.095,"close":444.565,"volume":0.01860000006854534},{"timestamp":1742406000000,"open":444.295,"high":444.295,"low":444.295,"close":444.295,"volume":0.004800000227987766},{"timestamp":1742406240000,"open":444.275,"high":444.305,"low":443.615,"close":443.615,"volume":0.040800001472234726},{"timestamp":1742406300000,"open":443.775,"high":443.775,"low":443.645,"close":443.645,"volume":0.014399999752640724},{"timestamp":1742406360000,"open":443.245,"high":443.245,"low":443.245,"close":443.245,"volume":0.019200000911951065},{"timestamp":1742406420000,"open":443.285,"high":443.285,"low":442.705,"close":442.975,"volume":0.028200000524520874},{"timestamp":1742406480000,"open":443.175,"high":443.175,"low":443.175,"close":443.175,"volume":0.004800000227987766},{"timestamp":1742406540000,"open":443.175,"high":443.215,"low":443.175,"close":443.215,"volume":0.007199999876320362},{"timestamp":1742406660000,"open":443.505,"high":443.555,"low":443.215,"close":443.555,"volume":0.012900000438094139},{"timestamp":1742406720000,"open":443.555,"high":443.745,"low":443.555,"close":443.745,"volume":0.008100000210106373},{"timestamp":1742406780000,"open":443.965,"high":444.075,"low":443.965,"close":444.075,"volume":0.007199999876320362},{"timestamp":1742406840000,"open":444.245,"high":444.245,"low":444.245,"close":444.245,"volume":0.004800000227987766},{"timestamp":1742406900000,"open":444.495,"high":444.495,"low":444.495,"close":444.495,"volume":0.002400000113993883},{"timestamp":1742406960000,"open":444.125,"high":444.275,"low":444.115,"close":444.245,"volume":0.012900000438094139},{"timestamp":1742407080000,"open":444.335,"high":444.335,"low":444.115,"close":444.325,"volume":0.01769999973475933},{"timestamp":1742407140000,"open":444.325,"high":444.325,"low":443.545,"close":443.545,"volume":0.014399999752640724},{"timestamp":1742407200000,"open":443.195,"high":445.365,"low":442.335,"close":445.365,"volume":0.023099999874830246},{"timestamp":1742407260000,"open":445.365,"high":446.185,"low":445.365,"close":446.185,"volume":0.015300000086426735},{"timestamp":1742407320000,"open":446.205,"high":446.205,"low":446.205,"close":446.205,"volume":0.004800000227987766},{"timestamp":1742407380000,"open":446.295,"high":446.295,"low":446.295,"close":446.295,"volume":0.00570000009611249},{"timestamp":1742407440000,"open":446.415,"high":446.505,"low":446.415,"close":446.505,"volume":0.007199999876320362},{"timestamp":1742407500000,"open":446.505,"high":446.505,"low":445.175,"close":445.685,"volume":0.006599999964237213},{"timestamp":1742407560000,"open":445.675,"high":445.825,"low":445.675,"close":445.825,"volume":0.0032999999821186066},{"timestamp":1742407620000,"open":445.895,"high":445.915,"low":445.655,"close":445.905,"volume":0.01140000019222498},{"timestamp":1742407680000,"open":445.655,"high":445.655,"low":445.655,"close":445.655,"volume":0.004800000227987766},{"timestamp":1742407740000,"open":445.655,"high":445.775,"low":445.655,"close":445.775,"volume":0.0032999999821186066},{"timestamp":1742407800000,"open":445.775,"high":445.775,"low":445.655,"close":445.655,"volume":0.014399999752640724},{"timestamp":1742407860000,"open":445.655,"high":446.135,"low":445.655,"close":445.655,"volume":0.010499999858438969},{"timestamp":1742407920000,"open":445.775,"high":446.025,"low":445.775,"close":446.025,"volume":0.00419999985024333},{"timestamp":1742407980000,"open":446.025,"high":446.025,"low":445.775,"close":445.775,"volume":0.009600000455975533},{"timestamp":1742408040000,"open":445.775,"high":445.785,"low":445.655,"close":445.655,"volume":0.009600000455975533},{"timestamp":1742408160000,"open":445.775,"high":445.775,"low":445.775,"close":445.775,"volume":0.0008999999845400453},{"timestamp":1742408220000,"open":445.775,"high":445.775,"low":445.775,"close":445.775,"volume":0.002400000113993883},{"timestamp":1742408280000,"open":445.315,"high":445.435,"low":445.315,"close":445.435,"volume":0.004800000227987766},{"timestamp":1742408340000,"open":445.435,"high":445.495,"low":445.435,"close":445.495,"volume":0.009600000455975533},{"timestamp":1742408400000,"open":445.435,"high":445.435,"low":445.435,"close":445.435,"volume":0.009600000455975533},{"timestamp":1742408460000,"open":444.625,"high":444.715,"low":444.625,"close":444.715,"volume":0.01769999973475933},{"timestamp":1742408520000,"open":444.625,"high":444.625,"low":444.625,"close":444.625,"volume":0.004800000227987766},{"timestamp":1742408580000,"open":445.465,"high":445.465,"low":445.455,"close":445.455,"volume":0.004800000227987766},{"timestamp":1742408700000,"open":445.455,"high":445.455,"low":445.155,"close":445.155,"volume":0.0032999999821186066},{"timestamp":1742408760000,"open":445.095,"high":445.095,"low":444.625,"close":444.845,"volume":0.009600000455975533},{"timestamp":1742408820000,"open":444.855,"high":444.855,"low":444.845,"close":444.845,"volume":0.01140000019222498},{"timestamp":1742408880000,"open":444.985,"high":444.985,"low":444.625,"close":444.625,"volume":0.012000000104308128},{"timestamp":1742408940000,"open":444.655,"high":444.655,"low":444.655,"close":444.655,"volume":0.004800000227987766},{"timestamp":1742409000000,"open":444.665,"high":445.275,"low":444.625,"close":445.275,"volume":0.019500000402331352},{"timestamp":1742409060000,"open":445.105,"high":445.385,"low":445.105,"close":445.385,"volume":0.021900000050663948},{"timestamp":1742409120000,"open":445.795,"high":446.355,"low":445.575,"close":446.355,"volume":0.01860000006854534},{"timestamp":1742409180000,"open":446.355,"high":446.355,"low":445.945,"close":445.975,"volume":0.019200000911951065},{"timestamp":1742409240000,"open":445.945,"high":445.945,"low":445.845,"close":445.865,"volume":0.01679999940097332},{"timestamp":1742409300000,"open":445.865,"high":446.115,"low":445.845,"close":445.935,"volume":0.008999999612569809},{"timestamp":1742409360000,"open":445.945,"high":446.165,"low":445.945,"close":446.165,"volume":0.008100000210106373},{"timestamp":1742409420000,"open":446.175,"high":446.205,"low":446.175,"close":446.205,"volume":0.008100000210106373},{"timestamp":1742409480000,"open":446.215,"high":446.245,"low":445.935,"close":445.935,"volume":0.015599999576807022},{"timestamp":1742409540000,"open":445.935,"high":445.935,"low":445.935,"close":445.935,"volume":0.004800000227987766},{"timestamp":1742409600000,"open":445.995,"high":445.995,"low":445.995,"close":445.995,"volume":0.002400000113993883},{"timestamp":1742409660000,"open":446.235,"high":446.235,"low":446.025,"close":446.025,"volume":0.0032999999821186066},{"timestamp":1742409780000,"open":446.105,"high":446.605,"low":446.105,"close":446.605,"volume":0.007499999832361937},{"timestamp":1742409840000,"open":446.695,"high":446.705,"low":446.695,"close":446.705,"volume":0.012900000438094139},{"timestamp":1742409900000,"open":447.065,"high":447.065,"low":446.705,"close":446.705,"volume":0.007199999876320362},{"timestamp":1742409960000,"open":446.755,"high":446.755,"low":446.705,"close":446.705,"volume":0.01679999940097332},{"timestamp":1742410080000,"open":446.705,"high":446.705,"low":446.705,"close":446.705,"volume":0.002400000113993883},{"timestamp":1742410140000,"open":446.765,"high":446.765,"low":446.765,"close":446.765,"volume":0.004800000227987766},{"timestamp":1742410200000,"open":446.705,"high":446.705,"low":446.705,"close":446.705,"volume":0.004800000227987766},{"timestamp":1742410260000,"open":446.705,"high":446.705,"low":446.705,"close":446.705,"volume":0.007199999876320362},{"timestamp":1742410320000,"open":446.715,"high":447.385,"low":446.715,"close":447.385,"volume":0.007499999832361937},{"timestamp":1742410380000,"open":447.395,"high":447.935,"low":447.395,"close":447.935,"volume":0.015599999576807022},{"timestamp":1742410440000,"open":447.945,"high":447.945,"low":447.605,"close":447.665,"volume":0.01860000006854534},{"timestamp":1742410500000,"open":447.665,"high":447.995,"low":447.665,"close":447.755,"volume":0.012000000104308128},{"timestamp":1742410560000,"open":447.995,"high":448.435,"low":447.665,"close":447.985,"volume":0.014700000174343586},{"timestamp":1742410620000,"open":447.995,"high":447.995,"low":447.995,"close":447.995,"volume":0.004800000227987766},{"timestamp":1742410680000,"open":447.985,"high":448.015,"low":447.985,"close":447.985,"volume":0.01679999940097332},{"timestamp":1742410740000,"open":447.985,"high":447.985,"low":447.985,"close":447.985,"volume":0.004800000227987766},{"timestamp":1742410800000,"open":448.015,"high":448.015,"low":448.015,"close":448.015,"volume":0.0032999999821186066},{"timestamp":1742410860000,"open":448.015,"high":448.015,"low":448.015,"close":448.015,"volume":0.002400000113993883},{"timestamp":1742410980000,"open":448.555,"high":448.555,"low":448.555,"close":448.555,"volume":0.00570000009611249},{"timestamp":1742411040000,"open":448.525,"high":448.745,"low":448.525,"close":448.745,"volume":0.008100000210106373},{"timestamp":1742411100000,"open":449.185,"high":449.435,"low":449.125,"close":449.125,"volume":0.016200000420212746},{"timestamp":1742411160000,"open":449.085,"high":449.085,"low":449.085,"close":449.085,"volume":0.002400000113993883},{"timestamp":1742411220000,"open":449.085,"high":449.715,"low":449.085,"close":449.715,"volume":0.023399999365210533},{"timestamp":1742411280000,"open":449.455,"high":449.645,"low":449.455,"close":449.645,"volume":0.012000000104308128},{"timestamp":1742411340000,"open":449.645,"high":450.075,"low":449.645,"close":449.825,"volume":0.019500000402331352},{"timestamp":1742411400000,"open":449.825,"high":450.185,"low":449.825,"close":450.095,"volume":0.020400000736117363},{"timestamp":1742411460000,"open":450.095,"high":450.095,"low":449.545,"close":449.545,"volume":0.00989999994635582},{"timestamp":1742411520000,"open":449.545,"high":449.545,"low":449.285,"close":449.355,"volume":0.014700000174343586},{"timestamp":1742411580000,"open":449.355,"high":449.365,"low":449.355,"close":449.365,"volume":0.009600000455975533},{"timestamp":1742411640000,"open":449.365,"high":449.885,"low":449.355,"close":449.565,"volume":0.021900000050663948},{"timestamp":1742411700000,"open":449.705,"high":450.145,"low":449.705,"close":449.915,"volume":0.012299999594688416},{"timestamp":1742411760000,"open":450.165,"high":450.545,"low":449.915,"close":450.175,"volume":0.02759999968111515},{"timestamp":1742411820000,"open":450.175,"high":450.175,"low":449.755,"close":449.755,"volume":0.013799999840557575},{"timestamp":1742411880000,"open":449.855,"high":450.355,"low":449.495,"close":449.495,"volume":0.023399999365210533},{"timestamp":1742411940000,"open":449.495,"high":449.815,"low":449.495,"close":449.675,"volume":0.008999999612569809},{"timestamp":1742412000000,"open":449.675,"high":449.675,"low":449.235,"close":449.235,"volume":0.03840000182390213},{"timestamp":1742412060000,"open":448.835,"high":449.155,"low":448.835,"close":448.835,"volume":0.020999999716877937},{"timestamp":1742412120000,"open":449.065,"high":449.135,"low":447.895,"close":447.895,"volume":0.04320000112056732},{"timestamp":1742412180000,"open":447.895,"high":448.095,"low":447.895,"close":448.095,"volume":0.024000000208616257},{"timestamp":1742412240000,"open":448.095,"high":448.265,"low":448.095,"close":448.265,"volume":0.02160000056028366},{"timestamp":1742412300000,"open":448.265,"high":448.265,"low":448.265,"close":448.265,"volume":0.002400000113993883},{"timestamp":1742412360000,"open":448.265,"high":448.265,"low":448.095,"close":448.095,"volume":0.02160000056028366},{"timestamp":1742412420000,"open":448.095,"high":448.095,"low":447.825,"close":447.825,"volume":0.012900000438094139},{"timestamp":1742412480000,"open":447.825,"high":447.825,"low":446.255,"close":446.255,"volume":0.023399999365210533},{"timestamp":1742412540000,"open":445.945,"high":447.145,"low":445.945,"close":447.145,"volume":0.00570000009611249},{"timestamp":1742412600000,"open":447.145,"high":447.535,"low":446.945,"close":447.305,"volume":0.03720000013709068},{"timestamp":1742412660000,"open":447.255,"high":447.435,"low":447.255,"close":447.435,"volume":0.03779999911785126},{"timestamp":1742412720000,"open":447.435,"high":448.095,"low":447.435,"close":447.885,"volume":0.028200000524520874},{"timestamp":1742412780000,"open":447.975,"high":447.975,"low":447.695,"close":447.715,"volume":0.04500000178813934},{"timestamp":1742412840000,"open":447.715,"high":447.715,"low":447.555,"close":447.555,"volume":0.027300000190734863},{"timestamp":1742412900000,"open":447.555,"high":447.555,"low":446.665,"close":446.665,"volume":0.032999999821186066},{"timestamp":1742412960000,"open":446.665,"high":447.552,"low":446.645,"close":446.975,"volume":0.033900000154972076},{"timestamp":1742413020000,"open":446.975,"high":448.045,"low":446.975,"close":448.035,"volume":0.02669999934732914},{"timestamp":1742413080000,"open":448.035,"high":448.675,"low":448.035,"close":448.455,"volume":0.02669999934732914},{"timestamp":1742413140000,"open":448.545,"high":448.735,"low":448.455,"close":448.455,"volume":0.01860000006854534},{"timestamp":1742413200000,"open":448.475,"high":448.875,"low":448.475,"close":448.875,"volume":0.006599999964237213},{"timestamp":1742413260000,"open":448.875,"high":448.885,"low":448.875,"close":448.875,"volume":0.01860000006854534},{"timestamp":1742413320000,"open":448.875,"high":448.875,"low":448.435,"close":448.455,"volume":0.03359999880194664},{"timestamp":1742413380000,"open":448.475,"high":448.475,"low":448.475,"close":448.475,"volume":0.0032999999821186066},{"timestamp":1742413440000,"open":448.495,"high":449.075,"low":448.495,"close":449.075,"volume":0.020099999383091927},{"timestamp":1742413500000,"open":449.075,"high":449.075,"low":449.075,"close":449.075,"volume":0.009600000455975533},{"timestamp":1742413560000,"open":448.865,"high":448.865,"low":448.495,"close":448.495,"volume":0.01769999973475933},{"timestamp":1742413620000,"open":448.445,"high":448.475,"low":448.435,"close":448.475,"volume":0.009600000455975533},{"timestamp":1742413680000,"open":448.445,"high":448.635,"low":448.215,"close":448.215,"volume":0.03359999880194664},{"timestamp":1742413740000,"open":448.285,"high":448.285,"low":448.285,"close":448.285,"volume":0.012000000104308128},{"timestamp":1742413800000,"open":448.285,"high":448.285,"low":447.875,"close":447.875,"volume":0.03629999980330467},{"timestamp":1742413860000,"open":447.625,"high":447.965,"low":447.625,"close":447.795,"volume":0.010499999858438969},{"timestamp":1742413920000,"open":447.795,"high":447.955,"low":447.765,"close":447.765,"volume":0.023399999365210533},{"timestamp":1742413980000,"open":447.915,"high":448.395,"low":447.915,"close":448.115,"volume":0.04349999874830246},{"timestamp":1742414040000,"open":448.115,"high":448.565,"low":448.115,"close":448.345,"volume":0.03150000050663948},{"timestamp":1742414100000,"open":448.345,"high":448.565,"low":448.085,"close":448.085,"volume":0.04919999837875366},{"timestamp":1742414160000,"open":448.115,"high":448.465,"low":448.085,"close":448.085,"volume":0.05460000038146973},{"timestamp":1742414220000,"open":448.085,"high":448.755,"low":448.085,"close":448.405,"volume":0.06030000001192093},{"timestamp":1742414280000,"open":448.625,"high":449.045,"low":447.685,"close":448.325,"volume":0.06419999897480011},{"timestamp":1742414340000,"open":448.325,"high":449.225,"low":447.375,"close":447.375,"volume":0.05040000006556511}]