[{"timestamp":1742391000000,"open":443.752,"high":446.732,"low":443.752,"close":446.142,"volume":0.12960000336170197},{"timestamp":1742391060000,"open":446.142,"high":446.462,"low":446.142,"close":446.142,"volume":0.11879999935626984},{"timestamp":1742391120000,"open":446.142,"high":446.142,"low":446.142,"close":446.142,"volume":0.13199999928474426},{"timestamp":1742391180000,"open":443.972,"high":443.972,"low":443.972,"close":443.972,"volume":0.07919999957084656},{"timestamp":1742391240000,"open":445.712,"high":446.312,"low":442.972,"close":445.242,"volume":0.16019999980926514},{"timestamp":1742391300000,"open":445.552,"high":446.052,"low":443.692,"close":444.492,"volume":0.10649999976158142},{"timestamp":1742391360000,"open":445.012,"high":445.472,"low":442.972,"close":444.102,"volume":0.12540000677108765},{"timestamp":1742391420000,"open":444.102,"high":444.102,"low":441.892,"close":441.892,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":444.162,"high":444.972,"low":444.162,"close":444.972,"volume":0.014999999664723873},{"timestamp":1742391540000,"open":445.992,"high":445.992,"low":444.052,"close":444.052,"volume":0.11969999969005585},{"timestamp":1742391600000,"open":444.052,"high":444.212,"low":444.052,"close":444.212,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":444.232,"high":444.232,"low":444.052,"close":444.052,"volume":0.053700000047683716},{"timestamp":1742391720000,"open":444.052,"high":444.052,"low":440.772,"close":440.772,"volume":0.12780000269412994},{"timestamp":1742391780000,"open":440.772,"high":441.242,"low":439.172,"close":441.242,"volume":0.06780000030994415},{"timestamp":1742391840000,"open":441.642,"high":441.642,"low":441.572,"close":441.572,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":441.242,"high":442.912,"low":441.242,"close":442.912,"volume":0.094200000166893},{"timestamp":1742391960000,"open":443.122,"high":443.122,"low":443.122,"close":443.122,"volume":0.04050000011920929},{"timestamp":1742392020000,"open":443.462,"high":443.772,"low":441.772,"close":443.272,"volume":0.1437000036239624},{"timestamp":1742392080000,"open":443.272,"high":444.432,"low":442.912,"close":444.432,"volume":0.1451999992132187},{"timestamp":1742392140000,"open":444.282,"high":444.442,"low":444.282,"close":444.282,"volume":0.08009999990463257},{"timestamp":1742392260000,"open":443.682,"high":443.682,"low":443.672,"close":443.672,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":443.972,"high":443.972,"low":443.972,"close":443.972,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":443.992,"high":445.192,"low":443.972,"close":445.192,"volume":0.094200000166893},{"timestamp":1742392440000,"open":445.192,"high":445.192,"low":445.192,"close":445.192,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":445.582,"high":445.782,"low":445.582,"close":445.782,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":445.582,"high":445.802,"low":445.582,"close":445.802,"volume":0.026399999856948853},{"timestamp":1742392620000,"open":445.812,"high":445.812,"low":445.802,"close":445.802,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":445.802,"high":446.592,"low":445.802,"close":446.592,"volume":0.053700000047683716},{"timestamp":1742392740000,"open":446.592,"high":446.592,"low":445.802,"close":445.972,"volume":0.2070000022649765},{"timestamp":1742392800000,"open":446.092,"high":446.312,"low":446.092,"close":446.312,"volume":0.08100000023841858},{"timestamp":1742392860000,"open":446.312,"high":446.672,"low":445.972,"close":446.672,"volume":0.07919999957084656},{"timestamp":1742392920000,"open":446.672,"high":447.762,"low":446.672,"close":447.762,"volume":0.08009999990463257},{"timestamp":1742392980000,"open":446.742,"high":447.572,"low":446.742,"close":447.572,"volume":0.027300000190734863},{"timestamp":1742393040000,"open":448.052,"high":448.672,"low":448.052,"close":448.672,"volume":0.028200000524520874},{"timestamp":1742393100000,"open":448.672,"high":448.672,"low":447.572,"close":447.572,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":447.572,"high":447.572,"low":447.572,"close":447.572,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":447.572,"high":447.572,"low":447.572,"close":447.572,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":447.572,"high":447.572,"low":447.572,"close":447.572,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":447.572,"high":447.572,"low":447.572,"close":447.572,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":447.872,"high":447.872,"low":447.472,"close":447.472,"volume":0.03959999978542328},{"timestamp":1742393520000,"open":448.352,"high":448.852,"low":447.472,"close":448.482,"volume":0.19050000607967377},{"timestamp":1742393580000,"open":448.452,"high":448.642,"low":447.472,"close":447.472,"volume":0.10559999942779541},{"timestamp":1742393640000,"open":447.662,"high":447.662,"low":447.472,"close":447.472,"volume":0.03629999980330467},{"timestamp":1742393760000,"open":448.692,"high":448.692,"low":446.722,"close":446.722,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":447.282,"high":447.282,"low":446.722,"close":446.722,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":447.282,"high":447.882,"low":447.282,"close":447.882,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":448.442,"high":448.442,"low":447.882,"close":447.882,"volume":0.053700000047683716},{"timestamp":1742394000000,"open":447.882,"high":447.882,"low":447.882,"close":447.882,"volume":0.013199999928474426},{"timestamp":1742394060000,"open":448.192,"high":448.682,"low":448.192,"close":448.372,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":448.192,"high":448.852,"low":448.192,"close":448.852,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":448.192,"high":448.672,"low":448.192,"close":448.672,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":448.682,"high":448.682,"low":448.192,"close":448.192,"volume":0.10649999976158142},{"timestamp":1742394300000,"open":448.472,"high":448.472,"low":447.632,"close":447.632,"volume":0.11129999905824661},{"timestamp":1742394360000,"open":448.082,"high":448.082,"low":447.632,"close":447.892,"volume":0.06780000030994415},{"timestamp":1742394420000,"open":448.082,"high":448.152,"low":447.892,"close":448.152,"volume":0.04050000011920929},{"timestamp":1742394540000,"open":448.162,"high":448.622,"low":448.162,"close":448.172,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":448.432,"high":448.722,"low":448.162,"close":448.162,"volume":0.07769999653100967},{"timestamp":1742394780000,"open":448.162,"high":448.352,"low":448.162,"close":448.352,"volume":0.052799999713897705},{"timestamp":1742394840000,"open":448.362,"high":448.502,"low":448.362,"close":448.502,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":448.722,"high":448.722,"low":448.492,"close":448.512,"volume":0.08009999990463257},{"timestamp":1742394960000,"open":448.512,"high":448.512,"low":448.362,"close":448.372,"volume":0.04859999939799309},{"timestamp":1742395080000,"open":448.422,"high":448.422,"low":448.422,"close":448.422,"volume":0.0008999999845400453},{"timestamp":1742395140000,"open":448.422,"high":448.502,"low":448.422,"close":448.502,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":448.502,"high":448.502,"low":448.502,"close":448.502,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":448.512,"high":448.692,"low":448.152,"close":448.152,"volume":0.09719999879598618},{"timestamp":1742395320000,"open":448.162,"high":448.162,"low":447.242,"close":447.472,"volume":0.11309999972581863},{"timestamp":1742395380000,"open":447.612,"high":447.622,"low":447.612,"close":447.622,"volume":0.027300000190734863},{"timestamp":1742395440000,"open":447.622,"high":447.622,"low":447.622,"close":447.622,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":447.792,"high":447.792,"low":447.622,"close":447.652,"volume":0.09239999949932098},{"timestamp":1742395560000,"open":447.622,"high":447.622,"low":447.242,"close":447.462,"volume":0.11550000309944153},{"timestamp":1742395620000,"open":447.642,"high":447.642,"low":447.462,"close":447.472,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":447.462,"high":447.462,"low":447.462,"close":447.462,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":447.472,"high":447.482,"low":447.472,"close":447.472,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":447.492,"high":447.922,"low":447.492,"close":447.922,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":447.752,"high":447.752,"low":447.472,"close":447.592,"volume":0.06599999964237213},{"timestamp":1742395980000,"open":447.592,"high":447.592,"low":447.592,"close":447.592,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":447.592,"high":447.972,"low":447.592,"close":447.622,"volume":0.10559999942779541},{"timestamp":1742396100000,"open":447.752,"high":447.752,"low":447.592,"close":447.592,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":447.602,"high":447.602,"low":447.602,"close":447.602,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":447.792,"high":447.842,"low":447.602,"close":447.842,"volume":0.03720000013709068},{"timestamp":1742396280000,"open":447.602,"high":448.132,"low":447.602,"close":447.622,"volume":0.10649999976158142},{"timestamp":1742396340000,"open":447.622,"high":447.622,"low":447.622,"close":447.622,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":447.422,"high":447.722,"low":447.422,"close":447.422,"volume":0.11550000309944153},{"timestamp":1742396460000,"open":447.622,"high":447.622,"low":447.622,"close":447.622,"volume":0.0008999999845400453},{"timestamp":1742396520000,"open":447.622,"high":447.622,"low":447.422,"close":447.422,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":447.362,"high":447.482,"low":447.362,"close":447.482,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":447.322,"high":447.322,"low":447.322,"close":447.322,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":447.322,"high":447.322,"low":447.322,"close":447.322,"volume":0.013199999928474426},{"timestamp":1742396760000,"open":447.322,"high":447.432,"low":447.322,"close":447.432,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":447.902,"high":448.042,"low":447.902,"close":448.042,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":448.052,"high":448.102,"low":447.932,"close":448.102,"volume":0.0414000004529953},{"timestamp":1742396940000,"open":448.092,"high":448.632,"low":448.092,"close":448.342,"volume":0.11640000343322754},{"timestamp":1742397000000,"open":448.342,"high":448.342,"low":448.342,"close":448.342,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":448.702,"high":448.702,"low":448.702,"close":448.702,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":448.392,"high":448.392,"low":448.392,"close":448.392,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":448.862,"high":448.862,"low":448.862,"close":448.862,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":448.772,"high":448.842,"low":448.772,"close":448.842,"volume":0.09239999949932098},{"timestamp":1742397360000,"open":448.852,"high":448.852,"low":447.932,"close":448.422,"volume":0.09719999879598618},{"timestamp":1742397420000,"open":447.932,"high":447.932,"low":447.932,"close":447.932,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":447.932,"high":447.932,"low":447.932,"close":447.932,"volume":0.07919999957084656},{"timestamp":1742397540000,"open":447.662,"high":447.662,"low":447.292,"close":447.652,"volume":0.1451999992132187},{"timestamp":1742397600000,"open":447.292,"high":447.652,"low":447.292,"close":447.652,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":447.662,"high":448.102,"low":447.662,"close":447.732,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":447.712,"high":448.242,"low":447.712,"close":448.242,"volume":0.08100000023841858},{"timestamp":1742397780000,"open":448.322,"high":448.322,"low":448.322,"close":448.322,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":448.242,"high":448.242,"low":448.242,"close":448.242,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":448.242,"high":448.242,"low":448.242,"close":448.242,"volume":0.013199999928474426},{"timestamp":1742397960000,"open":448.272,"high":448.502,"low":448.272,"close":448.502,"volume":0.014100000262260437},{"timestamp":1742398020000,"open":448.302,"high":448.322,"low":448.302,"close":448.322,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":448.312,"high":448.502,"low":448.312,"close":448.502,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":448.502,"high":448.502,"low":448.502,"close":448.502,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":448.712,"high":448.962,"low":448.712,"close":448.962,"volume":0.0414000004529953},{"timestamp":1742398320000,"open":449.102,"high":449.102,"low":448.962,"close":449.072,"volume":0.028200000524520874},{"timestamp":1742398380000,"open":448.962,"high":449.032,"low":448.962,"close":449.032,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":448.962,"high":449.002,"low":448.942,"close":449.002,"volume":0.11879999935626984},{"timestamp":1742398500000,"open":448.942,"high":449.002,"low":448.942,"close":448.942,"volume":0.06599999964237213},{"timestamp":1742398560000,"open":448.942,"high":448.942,"low":448.942,"close":448.942,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":448.942,"high":448.942,"low":448.242,"close":448.372,"volume":0.08820000290870667},{"timestamp":1742398680000,"open":448.602,"high":448.602,"low":448.602,"close":448.602,"volume":0.09239999949932098},{"timestamp":1742398740000,"open":448.652,"high":448.732,"low":448.382,"close":448.592,"volume":0.20880000293254852},{"timestamp":1742398800000,"open":448.382,"high":448.382,"low":448.382,"close":448.382,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":448.682,"high":448.682,"low":448.372,"close":448.372,"volume":0.027300000190734863},{"timestamp":1742398920000,"open":448.372,"high":448.742,"low":448.372,"close":448.592,"volume":0.094200000166893},{"timestamp":1742398980000,"open":448.822,"high":448.882,"low":448.602,"close":448.752,"volume":0.17249999940395355},{"timestamp":1742399040000,"open":448.752,"high":448.752,"low":448.712,"close":448.712,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":448.712,"high":448.712,"low":448.602,"close":448.602,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":448.592,"high":448.592,"low":448.592,"close":448.592,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":448.602,"high":448.602,"low":448.592,"close":448.602,"volume":0.03959999978542328},{"timestamp":1742399280000,"open":448.592,"high":448.602,"low":448.592,"close":448.602,"volume":0.093299999833107},{"timestamp":1742399340000,"open":448.602,"high":448.602,"low":448.592,"close":448.592,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":448.612,"high":448.612,"low":448.612,"close":448.612,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":448.832,"high":448.832,"low":448.612,"close":448.682,"volume":0.06270000338554382},{"timestamp":1742399520000,"open":448.752,"high":448.752,"low":448.682,"close":448.682,"volume":0.04050000011920929},{"timestamp":1742399580000,"open":448.682,"high":449.232,"low":448.682,"close":449.232,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":449.482,"high":449.482,"low":449.482,"close":449.482,"volume":0.0008999999845400453},{"timestamp":1742399700000,"open":449.482,"high":450.162,"low":449.482,"close":450.162,"volume":0.094200000166893},{"timestamp":1742399760000,"open":450.172,"high":450.542,"low":450.172,"close":450.542,"volume":0.06780000030994415},{"timestamp":1742399820000,"open":450.532,"high":450.622,"low":450.532,"close":450.622,"volume":0.026399999856948853},{"timestamp":1742399880000,"open":450.622,"high":450.902,"low":450.612,"close":450.612,"volume":0.11550000309944153},{"timestamp":1742399940000,"open":450.722,"high":450.722,"low":450.612,"close":450.612,"volume":0.09239999949932098},{"timestamp":1742400000000,"open":450.612,"high":450.612,"low":450.152,"close":450.152,"volume":0.061799999326467514},{"timestamp":1742400120000,"open":450.152,"high":450.322,"low":450.152,"close":450.182,"volume":0.0414000004529953},{"timestamp":1742400180000,"open":450.152,"high":450.152,"low":450.152,"close":450.152,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":450.152,"high":450.432,"low":450.052,"close":450.432,"volume":0.18330000340938568},{"timestamp":1742400360000,"open":450.432,"high":450.432,"low":450.032,"close":450.382,"volume":0.19470000267028809},{"timestamp":1742400420000,"open":450.282,"high":450.482,"low":450.282,"close":450.452,"volume":0.21389999985694885},{"timestamp":1742400480000,"open":450.452,"high":450.572,"low":450.452,"close":450.452,"volume":0.07919999957084656},{"timestamp":1742400540000,"open":450.452,"high":450.452,"low":450.142,"close":450.302,"volume":0.07919999957084656},{"timestamp":1742400600000,"open":450.062,"high":450.072,"low":450.042,"close":450.072,"volume":0.13199999928474426},{"timestamp":1742400660000,"open":450.062,"high":450.072,"low":450.062,"close":450.072,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":450.062,"high":450.062,"low":449.282,"close":449.852,"volume":0.0494999997317791},{"timestamp":1742400780000,"open":449.382,"high":449.702,"low":449.282,"close":449.642,"volume":0.10559999942779541},{"timestamp":1742400840000,"open":449.652,"high":449.662,"low":449.282,"close":449.542,"volume":0.08100000023841858},{"timestamp":1742400900000,"open":449.682,"high":449.682,"low":449.542,"close":449.642,"volume":0.04859999939799309},{"timestamp":1742400960000,"open":449.642,"high":449.642,"low":449.352,"close":449.352,"volume":0.3612000048160553},{"timestamp":1742401020000,"open":449.352,"high":449.372,"low":448.722,"close":448.722,"volume":0.05550000071525574},{"timestamp":1742401080000,"open":448.992,"high":448.992,"low":448.932,"close":448.972,"volume":0.2508000135421753},{"timestamp":1742401140000,"open":448.972,"high":449.112,"low":448.952,"close":449.112,"volume":0.093299999833107},{"timestamp":1742401200000,"open":449.112,"high":449.112,"low":448.952,"close":449.032,"volume":0.11879999935626984},{"timestamp":1742401260000,"open":449.032,"high":449.192,"low":449.022,"close":449.192,"volume":0.2535000145435333},{"timestamp":1742401320000,"open":449.112,"high":449.472,"low":449.112,"close":449.472,"volume":0.23759999871253967},{"timestamp":1742401380000,"open":449.472,"high":449.622,"low":449.472,"close":449.622,"volume":0.10649999976158142},{"timestamp":1742401440000,"open":449.632,"high":449.632,"low":448.682,"close":449.252,"volume":0.3012000024318695},{"timestamp":1742401500000,"open":449.252,"high":449.412,"low":449.152,"close":449.152,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":449.152,"high":449.152,"low":449.152,"close":449.152,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":449.222,"high":449.222,"low":449.222,"close":449.222,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":449.222,"high":449.222,"low":449.222,"close":449.222,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":449.232,"high":449.622,"low":449.222,"close":449.622,"volume":0.10649999976158142},{"timestamp":1742401800000,"open":449.622,"high":449.772,"low":449.622,"close":449.772,"volume":0.18479999899864197},{"timestamp":1742401860000,"open":448.682,"high":449.782,"low":448.682,"close":449.782,"volume":0.014999999664723873},{"timestamp":1742401980000,"open":449.772,"high":449.772,"low":449.772,"close":449.772,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":449.802,"high":450.162,"low":449.802,"close":450.162,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":450.182,"high":450.182,"low":449.982,"close":449.982,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":450.062,"high":450.062,"low":450.062,"close":450.062,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":449.982,"high":449.982,"low":449.982,"close":449.982,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":449.992,"high":450.002,"low":449.822,"close":449.822,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":449.762,"high":449.822,"low":449.732,"close":449.732,"volume":0.05460000038146973},{"timestamp":1742402400000,"open":449.732,"high":449.732,"low":449.312,"close":449.572,"volume":0.08910000324249268},{"timestamp":1742402520000,"open":449.912,"high":449.912,"low":449.782,"close":449.782,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":449.792,"high":449.792,"low":449.792,"close":449.792,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":449.802,"high":449.852,"low":449.802,"close":449.802,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":449.802,"high":449.802,"low":449.802,"close":449.802,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":449.812,"high":449.812,"low":449.812,"close":449.812,"volume":0.0008999999845400453},{"timestamp":1742402820000,"open":449.942,"high":449.942,"low":449.312,"close":449.312,"volume":0.06599999964237213},{"timestamp":1742402880000,"open":449.322,"high":449.322,"low":449.232,"close":449.232,"volume":0.027300000190734863},{"timestamp":1742402940000,"open":449.232,"high":449.232,"low":448.672,"close":449.232,"volume":0.12870000302791595},{"timestamp":1742403000000,"open":448.672,"high":449.242,"low":448.672,"close":449.242,"volume":0.09510000050067902},{"timestamp":1742403060000,"open":449.242,"high":449.242,"low":448.672,"close":448.942,"volume":0.18060000240802765},{"timestamp":1742403180000,"open":448.972,"high":448.972,"low":448.972,"close":448.972,"volume":0.0008999999845400453},{"timestamp":1742403240000,"open":448.972,"high":448.972,"low":448.972,"close":448.972,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":448.972,"high":448.972,"low":448.972,"close":448.972,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":448.972,"high":448.972,"low":448.752,"close":448.752,"volume":0.0575999990105629},{"timestamp":1742403420000,"open":448.752,"high":448.752,"low":448.402,"close":448.402,"volume":0.11460000276565552},{"timestamp":1742403540000,"open":448.452,"high":448.452,"low":448.452,"close":448.452,"volume":0.0008999999845400453},{"timestamp":1742403600000,"open":448.452,"high":448.782,"low":448.452,"close":448.782,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":448.832,"high":448.832,"low":448.832,"close":448.832,"volume":0.053700000047683716},{"timestamp":1742403720000,"open":448.822,"high":448.822,"low":448.452,"close":448.452,"volume":0.09239999949932098},{"timestamp":1742403780000,"open":448.572,"high":448.572,"low":448.192,"close":448.312,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":448.312,"high":448.312,"low":448.312,"close":448.312,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":448.312,"high":448.312,"low":448.242,"close":448.242,"volume":0.07500000298023224},{"timestamp":1742403960000,"open":448.242,"high":448.242,"low":447.962,"close":447.962,"volume":0.08489999920129776},{"timestamp":1742404020000,"open":447.962,"high":447.962,"low":447.962,"close":447.962,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":447.882,"high":447.882,"low":447.852,"close":447.882,"volume":0.06599999964237213},{"timestamp":1742404140000,"open":447.882,"high":447.882,"low":447.452,"close":447.462,"volume":0.11460000276565552},{"timestamp":1742404200000,"open":447.452,"high":447.472,"low":447.452,"close":447.472,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":447.472,"high":447.472,"low":447.472,"close":447.472,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":447.482,"high":447.482,"low":446.882,"close":446.882,"volume":0.1542000025510788},{"timestamp":1742404380000,"open":446.882,"high":446.882,"low":446.882,"close":446.882,"volume":0.06599999964237213},{"timestamp":1742404440000,"open":446.882,"high":446.882,"low":445.572,"close":446.232,"volume":0.15600000321865082},{"timestamp":1742404500000,"open":445.482,"high":446.282,"low":445.482,"close":446.282,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":446.112,"high":446.442,"low":446.112,"close":446.112,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":446.282,"high":446.442,"low":446.112,"close":446.282,"volume":0.094200000166893},{"timestamp":1742404680000,"open":446.292,"high":446.302,"low":446.292,"close":446.302,"volume":0.014100000262260437},{"timestamp":1742404740000,"open":446.632,"high":446.632,"low":446.442,"close":446.482,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":446.452,"high":446.452,"low":446.452,"close":446.452,"volume":0.013199999928474426},{"timestamp":1742404920000,"open":446.562,"high":446.572,"low":446.252,"close":446.572,"volume":0.053700000047683716},{"timestamp":1742404980000,"open":446.312,"high":446.342,"low":446.282,"close":446.342,"volume":0.028200000524520874},{"timestamp":1742405040000,"open":446.342,"high":446.342,"low":446.342,"close":446.342,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":446.342,"high":446.352,"low":446.282,"close":446.352,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":446.282,"high":446.282,"low":445.942,"close":446.042,"volume":0.14190000295639038},{"timestamp":1742405220000,"open":446.062,"high":446.062,"low":446.042,"close":446.062,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":446.042,"high":446.062,"low":445.942,"close":446.062,"volume":0.052799999713897705},{"timestamp":1742405340000,"open":446.062,"high":446.062,"low":445.482,"close":445.482,"volume":0.12780000269412994},{"timestamp":1742405400000,"open":445.482,"high":445.532,"low":445.482,"close":445.532,"volume":0.10559999942779541},{"timestamp":1742405460000,"open":445.542,"high":445.542,"low":445.542,"close":445.542,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":445.552,"high":445.742,"low":445.552,"close":445.742,"volume":0.01590000092983246},{"timestamp":1742405580000,"open":445.742,"high":446.072,"low":445.742,"close":446.072,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":446.082,"high":446.102,"low":446.082,"close":446.092,"volume":0.029100000858306885},{"timestamp":1742405700000,"open":446.072,"high":446.272,"low":445.742,"close":445.742,"volume":0.15600000321865082},{"timestamp":1742405760000,"open":445.842,"high":445.992,"low":445.742,"close":445.842,"volume":0.2939999997615814},{"timestamp":1742405820000,"open":445.832,"high":445.992,"low":445.572,"close":445.572,"volume":0.1451999992132187},{"timestamp":1742405880000,"open":445.572,"high":445.652,"low":445.572,"close":445.652,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":445.572,"high":446.002,"low":445.572,"close":446.002,"volume":0.12240000069141388},{"timestamp":1742406000000,"open":445.862,"high":446.152,"low":445.862,"close":446.002,"volume":0.17430000007152557},{"timestamp":1742406060000,"open":446.222,"high":446.262,"low":446.092,"close":446.092,"volume":0.06870000064373016},{"timestamp":1742406120000,"open":446.262,"high":446.302,"low":446.092,"close":446.302,"volume":0.15839999914169312},{"timestamp":1742406180000,"open":446.152,"high":446.252,"low":446.152,"close":446.252,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":446.272,"high":446.272,"low":445.572,"close":445.572,"volume":0.2079000025987625},{"timestamp":1742406300000,"open":445.572,"high":445.572,"low":445.572,"close":445.572,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":445.572,"high":445.572,"low":445.232,"close":445.412,"volume":0.06270000338554382},{"timestamp":1742406420000,"open":445.232,"high":445.232,"low":445.232,"close":445.232,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":445.232,"high":445.232,"low":445.042,"close":445.042,"volume":0.07919999957084656},{"timestamp":1742406600000,"open":445.152,"high":445.502,"low":445.042,"close":445.502,"volume":0.12060000002384186},{"timestamp":1742406660000,"open":445.622,"high":446.042,"low":445.622,"close":445.652,"volume":0.18479999899864197},{"timestamp":1742406720000,"open":445.882,"high":445.952,"low":445.882,"close":445.952,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":445.962,"high":446.002,"low":445.962,"close":446.002,"volume":0.09239999949932098},{"timestamp":1742406840000,"open":446.012,"high":446.152,"low":446.012,"close":446.152,"volume":0.05640000104904175},{"timestamp":1742406900000,"open":446.472,"high":446.472,"low":445.992,"close":446.262,"volume":0.11879999935626984},{"timestamp":1742406960000,"open":446.262,"high":446.312,"low":446.132,"close":446.312,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":446.322,"high":446.722,"low":446.322,"close":446.602,"volume":0.0828000009059906},{"timestamp":1742407080000,"open":446.612,"high":446.612,"low":446.352,"close":446.352,"volume":0.07500000298023224},{"timestamp":1742407140000,"open":446.312,"high":446.312,"low":446.172,"close":446.172,"volume":0.061799999326467514},{"timestamp":1742407200000,"open":445.712,"high":447.152,"low":443.972,"close":446.932,"volume":0.23819999396800995},{"timestamp":1742407260000,"open":447.002,"high":447.002,"low":447.002,"close":447.002,"volume":0.11969999969005585},{"timestamp":1742407320000,"open":447.492,"high":447.492,"low":446.932,"close":446.932,"volume":0.04529999941587448},{"timestamp":1742407380000,"open":446.932,"high":447.172,"low":446.932,"close":446.972,"volume":0.07590000331401825},{"timestamp":1742407440000,"open":446.972,"high":446.972,"low":446.402,"close":446.402,"volume":0.08820000290870667},{"timestamp":1742407500000,"open":446.532,"high":446.532,"low":445.642,"close":445.642,"volume":0.147599995136261},{"timestamp":1742407560000,"open":445.642,"high":445.962,"low":445.412,"close":445.962,"volume":0.17249999940395355},{"timestamp":1742407620000,"open":446.172,"high":446.282,"low":445.962,"close":446.282,"volume":0.09510000050067902},{"timestamp":1742407680000,"open":446.372,"high":446.842,"low":446.372,"close":446.832,"volume":0.05460000038146973},{"timestamp":1742407740000,"open":446.832,"high":447.552,"low":446.832,"close":447.552,"volume":0.0414000004529953},{"timestamp":1742407800000,"open":447.552,"high":447.552,"low":447.102,"close":447.552,"volume":0.053700000047683716},{"timestamp":1742407860000,"open":447.552,"high":447.552,"low":447.552,"close":447.552,"volume":0.013199999928474426},{"timestamp":1742407920000,"open":447.782,"high":447.782,"low":447.552,"close":447.552,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":447.552,"high":448.072,"low":447.102,"close":447.102,"volume":0.11219999939203262},{"timestamp":1742408040000,"open":447.582,"high":447.672,"low":447.582,"close":447.672,"volume":0.053700000047683716},{"timestamp":1742408100000,"open":447.812,"high":447.872,"low":447.812,"close":447.872,"volume":0.014999999664723873},{"timestamp":1742408160000,"open":447.862,"high":448.522,"low":447.862,"close":448.082,"volume":0.0414000004529953},{"timestamp":1742408220000,"open":448.082,"high":448.082,"low":448.082,"close":448.082,"volume":0.026399999856948853},{"timestamp":1742408280000,"open":448.082,"high":448.082,"low":448.082,"close":448.082,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":448.252,"high":448.252,"low":448.252,"close":448.252,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":447.582,"high":447.582,"low":447.582,"close":447.582,"volume":0.03959999978542328},{"timestamp":1742408460000,"open":447.582,"high":447.582,"low":447.582,"close":447.582,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":447.652,"high":447.652,"low":447.652,"close":447.652,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":447.652,"high":448.092,"low":447.652,"close":447.652,"volume":0.08009999990463257},{"timestamp":1742408640000,"open":447.812,"high":448.082,"low":447.652,"close":447.862,"volume":0.11969999969005585},{"timestamp":1742408700000,"open":447.652,"high":447.652,"low":447.652,"close":447.652,"volume":0.052799999713897705},{"timestamp":1742408760000,"open":447.892,"high":447.892,"low":447.652,"close":447.652,"volume":0.027300000190734863},{"timestamp":1742408820000,"open":447.652,"high":447.652,"low":447.652,"close":447.652,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":447.652,"high":447.652,"low":447.292,"close":447.292,"volume":0.07980000227689743},{"timestamp":1742408940000,"open":447.062,"high":447.062,"low":447.062,"close":447.062,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":447.072,"high":448.232,"low":447.062,"close":447.412,"volume":0.09510000050067902},{"timestamp":1742409060000,"open":447.732,"high":448.382,"low":447.412,"close":448.382,"volume":0.028200000524520874},{"timestamp":1742409120000,"open":448.132,"high":448.992,"low":448.132,"close":448.992,"volume":0.04050000011920929},{"timestamp":1742409180000,"open":448.992,"high":448.992,"low":448.792,"close":448.792,"volume":0.026399999856948853},{"timestamp":1742409300000,"open":448.822,"high":448.832,"low":448.792,"close":448.792,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":448.772,"high":448.772,"low":447.522,"close":448.462,"volume":0.07500000298023224},{"timestamp":1742409540000,"open":448.662,"high":448.662,"low":448.662,"close":448.662,"volume":0.013199999928474426},{"timestamp":1742409600000,"open":448.682,"high":448.682,"low":448.522,"close":448.622,"volume":0.04529999941587448},{"timestamp":1742409660000,"open":448.622,"high":448.882,"low":448.622,"close":448.882,"volume":0.10559999942779541},{"timestamp":1742409720000,"open":449.122,"high":449.612,"low":449.122,"close":449.422,"volume":0.0828000009059906},{"timestamp":1742409780000,"open":449.462,"high":449.642,"low":449.332,"close":449.392,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":449.392,"high":449.942,"low":449.392,"close":449.942,"volume":0.0414000004529953},{"timestamp":1742409900000,"open":449.942,"high":449.942,"low":449.942,"close":449.942,"volume":0.026399999856948853},{"timestamp":1742409960000,"open":449.942,"high":449.962,"low":449.542,"close":449.962,"volume":0.11219999939203262},{"timestamp":1742410020000,"open":449.962,"high":449.962,"low":449.962,"close":449.962,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":449.962,"high":449.972,"low":449.962,"close":449.972,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":450.162,"high":450.572,"low":450.162,"close":450.572,"volume":0.094200000166893},{"timestamp":1742410200000,"open":450.572,"high":450.572,"low":450.572,"close":450.572,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":450.572,"high":450.572,"low":450.432,"close":450.572,"volume":0.09000000357627869},{"timestamp":1742410320000,"open":450.572,"high":450.832,"low":450.572,"close":450.762,"volume":0.14880000054836273},{"timestamp":1742410380000,"open":450.782,"high":450.812,"low":450.762,"close":450.812,"volume":0.04050000011920929},{"timestamp":1742410440000,"open":450.832,"high":450.972,"low":450.832,"close":450.892,"volume":0.014999999664723873},{"timestamp":1742410500000,"open":450.812,"high":450.812,"low":449.972,"close":450.582,"volume":0.09000000357627869},{"timestamp":1742410560000,"open":450.582,"high":451.172,"low":450.582,"close":451.172,"volume":0.12060000002384186},{"timestamp":1742410620000,"open":451.182,"high":451.722,"low":451.182,"close":451.722,"volume":0.05640000104904175},{"timestamp":1742410680000,"open":451.722,"high":451.732,"low":451.172,"close":451.482,"volume":0.1428000032901764},{"timestamp":1742410740000,"open":451.172,"high":451.762,"low":451.172,"close":451.762,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":451.762,"high":451.902,"low":451.762,"close":451.902,"volume":0.08009999990463257},{"timestamp":1742410860000,"open":451.972,"high":452.062,"low":451.902,"close":452.062,"volume":0.08190000057220459},{"timestamp":1742410920000,"open":451.902,"high":451.932,"low":451.902,"close":451.902,"volume":0.027300000190734863},{"timestamp":1742410980000,"open":451.942,"high":451.962,"low":451.942,"close":451.962,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":451.972,"high":452.122,"low":451.972,"close":452.122,"volume":0.028200000524520874},{"timestamp":1742411100000,"open":452.142,"high":452.792,"low":452.142,"close":452.742,"volume":0.08370000123977661},{"timestamp":1742411220000,"open":452.742,"high":453.632,"low":452.742,"close":453.302,"volume":0.0714000016450882},{"timestamp":1742411280000,"open":453.162,"high":453.982,"low":453.162,"close":453.982,"volume":0.15060000121593475},{"timestamp":1742411340000,"open":453.982,"high":454.202,"low":453.982,"close":454.202,"volume":0.04050000011920929},{"timestamp":1742411400000,"open":454.122,"high":454.732,"low":454.122,"close":454.572,"volume":0.21060000360012054},{"timestamp":1742411460000,"open":454.602,"high":454.772,"low":454.412,"close":454.412,"volume":0.12389999628067017},{"timestamp":1742411520000,"open":454.412,"high":454.412,"low":453.802,"close":453.802,"volume":0.15569999814033508},{"timestamp":1742411580000,"open":453.802,"high":453.912,"low":453.802,"close":453.802,"volume":0.13289999961853027},{"timestamp":1742411640000,"open":453.982,"high":454.492,"low":453.982,"close":454.492,"volume":0.06780000030994415},{"timestamp":1742411700000,"open":454.492,"high":454.662,"low":454.462,"close":454.662,"volume":0.06689999997615814},{"timestamp":1742411760000,"open":454.662,"high":454.792,"low":454.472,"close":454.572,"volume":0.11460000276565552},{"timestamp":1742411820000,"open":454.472,"high":454.522,"low":454.472,"close":454.482,"volume":0.06689999997615814},{"timestamp":1742411880000,"open":454.332,"high":454.332,"low":453.532,"close":453.532,"volume":0.13259999454021454},{"timestamp":1742411940000,"open":453.532,"high":453.672,"low":453.532,"close":453.672,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":453.672,"high":453.672,"low":452.842,"close":452.842,"volume":0.21119999885559082},{"timestamp":1742412060000,"open":452.842,"high":452.922,"low":452.842,"close":452.922,"volume":0.15929999947547913},{"timestamp":1742412120000,"open":452.712,"high":452.712,"low":452.372,"close":452.372,"volume":0.10559999942779541},{"timestamp":1742412180000,"open":452.372,"high":452.372,"low":451.442,"close":451.682,"volume":0.22259999811649323},{"timestamp":1742412240000,"open":451.802,"high":451.802,"low":451.802,"close":451.802,"volume":0.04050000011920929},{"timestamp":1742412300000,"open":451.802,"high":451.802,"low":451.602,"close":451.602,"volume":0.07500000298023224},{"timestamp":1742412360000,"open":451.602,"high":451.602,"low":451.382,"close":451.402,"volume":0.12870000302791595},{"timestamp":1742412420000,"open":451.112,"high":451.112,"low":450.092,"close":450.182,"volume":0.18150000274181366},{"timestamp":1742412480000,"open":450.182,"high":450.182,"low":449.422,"close":449.422,"volume":0.23340000212192535},{"timestamp":1742412540000,"open":449.422,"high":449.762,"low":449.212,"close":449.612,"volume":0.1509000062942505},{"timestamp":1742412600000,"open":449.612,"high":449.992,"low":449.502,"close":449.792,"volume":0.08009999990463257},{"timestamp":1742412660000,"open":449.802,"high":449.802,"low":449.802,"close":449.802,"volume":0.0008999999845400453},{"timestamp":1742412720000,"open":449.822,"high":450.482,"low":449.822,"close":450.022,"volume":0.04050000011920929},{"timestamp":1742412780000,"open":450.742,"high":450.882,"low":450.742,"close":450.882,"volume":0.027300000190734863},{"timestamp":1742412840000,"open":451.112,"high":451.112,"low":450.542,"close":450.542,"volume":0.12870000302791595},{"timestamp":1742412900000,"open":450.542,"high":450.542,"low":449.882,"close":449.882,"volume":0.1542000025510788},{"timestamp":1742412960000,"open":449.872,"high":450.512,"low":449.872,"close":450.512,"volume":0.13199999928474426},{"timestamp":1742413020000,"open":450.512,"high":450.622,"low":450.512,"close":450.622,"volume":0.04050000011920929},{"timestamp":1742413080000,"open":450.622,"high":451.172,"low":450.622,"close":451.172,"volume":0.1469999998807907},{"timestamp":1742413140000,"open":451.172,"high":451.462,"low":451.172,"close":451.462,"volume":0.093299999833107},{"timestamp":1742413200000,"open":451.292,"high":451.302,"low":451.292,"close":451.302,"volume":0.027300000190734863},{"timestamp":1742413260000,"open":451.012,"high":451.872,"low":451.012,"close":451.872,"volume":0.11190000176429749},{"timestamp":1742413320000,"open":451.872,"high":451.872,"low":451.492,"close":451.662,"volume":0.17489999532699585},{"timestamp":1742413380000,"open":451.662,"high":451.672,"low":451.622,"close":451.642,"volume":0.10830000042915344},{"timestamp":1742413440000,"open":451.652,"high":452.182,"low":451.652,"close":452.182,"volume":0.1875},{"timestamp":1742413500000,"open":452.182,"high":452.182,"low":451.762,"close":451.772,"volume":0.1551000028848648},{"timestamp":1742413560000,"open":451.772,"high":451.772,"low":451.492,"close":451.512,"volume":0.22290000319480896},{"timestamp":1742413620000,"open":451.512,"high":451.512,"low":451.492,"close":451.492,"volume":0.15839999914169312},{"timestamp":1742413680000,"open":451.492,"high":451.492,"low":450.882,"close":450.882,"volume":0.24240000545978546},{"timestamp":1742413740000,"open":450.882,"high":450.892,"low":450.882,"close":450.882,"volume":0.13199999928474426},{"timestamp":1742413800000,"open":450.882,"high":450.882,"low":449.982,"close":449.992,"volume":0.2669999897480011},{"timestamp":1742413860000,"open":449.982,"high":449.992,"low":449.372,"close":449.832,"volume":0.1965000033378601},{"timestamp":1742413920000,"open":449.832,"high":450.362,"low":449.832,"close":450.362,"volume":0.1428000032901764},{"timestamp":1742413980000,"open":450.362,"high":450.792,"low":450.352,"close":450.792,"volume":0.16110000014305115},{"timestamp":1742414040000,"open":450.792,"high":450.832,"low":450.492,"close":450.552,"volume":0.17520000040531158},{"timestamp":1742414100000,"open":450.552,"high":450.552,"low":449.822,"close":450.022,"volume":0.16500000655651093},{"timestamp":1742414160000,"open":449.832,"high":450.112,"low":449.722,"close":449.722,"volume":0.19979999959468842},{"timestamp":1742414220000,"open":449.722,"high":449.722,"low":449.062,"close":449.062,"volume":0.3012000024318695},{"timestamp":1742414280000,"open":449.702,"high":450.012,"low":449.702,"close":449.912,"volume":0.2825999855995178},{"timestamp":1742414340000,"open":449.912,"high":450.012,"low":449.912,"close":449.922,"volume":0.2766000032424927}]