[{"timestamp":1742391000000,"open":76.946,"high":77.007,"low":76.896,"close":76.976,"volume":1.1627999544143677},{"timestamp":1742391060000,"open":76.967,"high":77.006,"low":76.857,"close":76.937,"volume":0.968999981880188},{"timestamp":1742391120000,"open":76.937,"high":76.987,"low":76.896,"close":76.907,"volume":0.8406000137329102},{"timestamp":1742391180000,"open":76.877,"high":76.957,"low":76.876,"close":76.937,"volume":0.7085999846458435},{"timestamp":1742391240000,"open":76.916,"high":76.917,"low":76.866,"close":76.876,"volume":0.527999997138977},{"timestamp":1742391300000,"open":76.887,"high":76.887,"low":76.796,"close":76.856,"volume":1.1621999740600586},{"timestamp":1742391360000,"open":76.857,"high":76.917,"low":76.816,"close":76.816,"volume":0.49799999594688416},{"timestamp":1742391420000,"open":76.807,"high":76.817,"low":76.746,"close":76.777,"volume":0.6474000215530396},{"timestamp":1742391480000,"open":76.776,"high":76.797,"low":76.736,"close":76.756,"volume":0.7224000096321106},{"timestamp":1742391540000,"open":76.787,"high":76.816,"low":76.776,"close":76.797,"volume":0.4092000126838684},{"timestamp":1742391600000,"open":76.787,"high":76.837,"low":76.786,"close":76.787,"volume":0.5501999855041504},{"timestamp":1742391660000,"open":76.786,"high":76.837,"low":76.786,"close":76.796,"volume":0.5622000098228455},{"timestamp":1742391720000,"open":76.817,"high":76.847,"low":76.796,"close":76.836,"volume":0.6600000262260437},{"timestamp":1742391780000,"open":76.827,"high":76.847,"low":76.786,"close":76.786,"volume":0.532800018787384},{"timestamp":1742391840000,"open":76.797,"high":76.797,"low":76.737,"close":76.747,"volume":0.6647999882698059},{"timestamp":1742391900000,"open":76.747,"high":76.747,"low":76.636,"close":76.646,"volume":0.37860000133514404},{"timestamp":1742391960000,"open":76.647,"high":76.657,"low":76.526,"close":76.547,"volume":0.8849999904632568},{"timestamp":1742392020000,"open":76.546,"high":76.616,"low":76.536,"close":76.567,"volume":0.8370000123977661},{"timestamp":1742392080000,"open":76.557,"high":76.587,"low":76.516,"close":76.517,"volume":0.3215999901294708},{"timestamp":1742392140000,"open":76.517,"high":76.527,"low":76.446,"close":76.446,"volume":0.43140000104904175},{"timestamp":1742392200000,"open":76.437,"high":76.477,"low":76.426,"close":76.466,"volume":0.48420000076293945},{"timestamp":1742392260000,"open":76.467,"high":76.467,"low":76.416,"close":76.456,"volume":0.42239999771118164},{"timestamp":1742392320000,"open":76.456,"high":76.516,"low":76.446,"close":76.477,"volume":0.42239999771118164},{"timestamp":1742392380000,"open":76.477,"high":76.497,"low":76.466,"close":76.477,"volume":0.6161999702453613},{"timestamp":1742392440000,"open":76.437,"high":76.516,"low":76.437,"close":76.497,"volume":0.527999997138977},{"timestamp":1742392500000,"open":76.506,"high":76.576,"low":76.506,"close":76.576,"volume":0.4620000123977661},{"timestamp":1742392560000,"open":76.586,"high":76.607,"low":76.566,"close":76.606,"volume":0.444599986076355},{"timestamp":1742392620000,"open":76.607,"high":76.656,"low":76.607,"close":76.647,"volume":0.444599986076355},{"timestamp":1742392680000,"open":76.656,"high":76.677,"low":76.646,"close":76.666,"volume":0.6078000068664551},{"timestamp":1742392740000,"open":76.656,"high":76.676,"low":76.616,"close":76.656,"volume":0.532800018787384},{"timestamp":1742392800000,"open":76.657,"high":76.706,"low":76.647,"close":76.706,"volume":0.7391999959945679},{"timestamp":1742392860000,"open":76.697,"high":76.697,"low":76.626,"close":76.627,"volume":0.5813999772071838},{"timestamp":1742392920000,"open":76.626,"high":76.637,"low":76.586,"close":76.597,"volume":0.5723999738693237},{"timestamp":1742392980000,"open":76.596,"high":76.617,"low":76.586,"close":76.597,"volume":0.44940000772476196},{"timestamp":1742393040000,"open":76.596,"high":76.617,"low":76.596,"close":76.606,"volume":0.6029999852180481},{"timestamp":1742393100000,"open":76.607,"high":76.697,"low":76.607,"close":76.687,"volume":0.4487999975681305},{"timestamp":1742393160000,"open":76.687,"high":76.687,"low":76.626,"close":76.626,"volume":0.44940000772476196},{"timestamp":1742393220000,"open":76.626,"high":76.626,"low":76.536,"close":76.557,"volume":0.7044000029563904},{"timestamp":1742393280000,"open":76.557,"high":76.557,"low":76.506,"close":76.517,"volume":0.6425999999046326},{"timestamp":1742393340000,"open":76.526,"high":76.587,"low":76.526,"close":76.587,"volume":0.33000001311302185},{"timestamp":1742393400000,"open":76.586,"high":76.597,"low":76.566,"close":76.567,"volume":0.43140000104904175},{"timestamp":1742393460000,"open":76.567,"high":76.646,"low":76.567,"close":76.616,"volume":0.5898000001907349},{"timestamp":1742393520000,"open":76.597,"high":76.617,"low":76.576,"close":76.576,"volume":0.5591999888420105},{"timestamp":1742393580000,"open":76.576,"high":76.597,"low":76.546,"close":76.587,"volume":0.6029999852180481},{"timestamp":1742393640000,"open":76.576,"high":76.597,"low":76.556,"close":76.586,"volume":0.6209999918937683},{"timestamp":1742393700000,"open":76.597,"high":76.677,"low":76.587,"close":76.657,"volume":1.055999994277954},{"timestamp":1742393760000,"open":76.636,"high":76.657,"low":76.616,"close":76.657,"volume":0.6912000179290771},{"timestamp":1742393820000,"open":76.656,"high":76.667,"low":76.627,"close":76.646,"volume":0.3653999865055084},{"timestamp":1742393880000,"open":76.656,"high":76.657,"low":76.616,"close":76.617,"volume":0.5238000154495239},{"timestamp":1742393940000,"open":76.616,"high":76.667,"low":76.616,"close":76.667,"volume":0.7878000140190125},{"timestamp":1742394000000,"open":76.666,"high":76.727,"low":76.666,"close":76.717,"volume":0.748199999332428},{"timestamp":1742394060000,"open":76.707,"high":76.737,"low":76.676,"close":76.717,"volume":1.0836000442504883},{"timestamp":1742394120000,"open":76.716,"high":76.716,"low":76.686,"close":76.696,"volume":0.43140000104904175},{"timestamp":1742394180000,"open":76.696,"high":76.707,"low":76.686,"close":76.697,"volume":0.5370000004768372},{"timestamp":1742394240000,"open":76.686,"high":76.737,"low":76.686,"close":76.717,"volume":0.6690000295639038},{"timestamp":1742394300000,"open":76.716,"high":76.737,"low":76.706,"close":76.706,"volume":0.519599974155426},{"timestamp":1742394360000,"open":76.717,"high":76.727,"low":76.697,"close":76.697,"volume":0.6557999849319458},{"timestamp":1742394420000,"open":76.697,"high":76.717,"low":76.676,"close":76.706,"volume":0.5370000004768372},{"timestamp":1742394480000,"open":76.696,"high":76.717,"low":76.676,"close":76.686,"volume":0.6029999852180481},{"timestamp":1742394540000,"open":76.687,"high":76.707,"low":76.686,"close":76.697,"volume":0.22439999878406525},{"timestamp":1742394600000,"open":76.697,"high":76.777,"low":76.697,"close":76.716,"volume":1.0080000162124634},{"timestamp":1742394660000,"open":76.727,"high":76.736,"low":76.686,"close":76.727,"volume":0.6341999769210815},{"timestamp":1742394720000,"open":76.727,"high":76.746,"low":76.696,"close":76.746,"volume":0.39660000801086426},{"timestamp":1742394780000,"open":76.766,"high":76.797,"low":76.746,"close":76.787,"volume":0.5676000118255615},{"timestamp":1742394840000,"open":76.797,"high":76.837,"low":76.797,"close":76.827,"volume":0.6690000295639038},{"timestamp":1742394900000,"open":76.837,"high":76.877,"low":76.816,"close":76.816,"volume":0.33899998664855957},{"timestamp":1742394960000,"open":76.817,"high":76.827,"low":76.746,"close":76.796,"volume":0.5898000001907349},{"timestamp":1742395020000,"open":76.797,"high":76.797,"low":76.726,"close":76.736,"volume":0.5946000218391418},{"timestamp":1742395080000,"open":76.756,"high":76.777,"low":76.716,"close":76.717,"volume":0.6912000179290771},{"timestamp":1742395140000,"open":76.727,"high":76.757,"low":76.717,"close":76.746,"volume":0.3522000014781952},{"timestamp":1742395200000,"open":76.756,"high":76.787,"low":76.726,"close":76.737,"volume":0.4620000123977661},{"timestamp":1742395260000,"open":76.726,"high":76.737,"low":76.726,"close":76.727,"volume":0.33000001311302185},{"timestamp":1742395320000,"open":76.717,"high":76.747,"low":76.696,"close":76.697,"volume":0.6294000148773193},{"timestamp":1742395380000,"open":76.717,"high":76.717,"low":76.696,"close":76.696,"volume":0.6779999732971191},{"timestamp":1742395440000,"open":76.697,"high":76.747,"low":76.696,"close":76.707,"volume":0.6425999999046326},{"timestamp":1742395500000,"open":76.726,"high":76.727,"low":76.696,"close":76.697,"volume":0.2994000017642975},{"timestamp":1742395560000,"open":76.707,"high":76.716,"low":76.696,"close":76.696,"volume":0.37439998984336853},{"timestamp":1742395620000,"open":76.706,"high":76.757,"low":76.696,"close":76.746,"volume":0.8009999990463257},{"timestamp":1742395680000,"open":76.747,"high":76.766,"low":76.726,"close":76.727,"volume":0.748199999332428},{"timestamp":1742395740000,"open":76.727,"high":76.747,"low":76.726,"close":76.737,"volume":0.6204000115394592},{"timestamp":1742395800000,"open":76.747,"high":76.747,"low":76.716,"close":76.716,"volume":0.5022000074386597},{"timestamp":1742395860000,"open":76.707,"high":76.707,"low":76.666,"close":76.676,"volume":0.5148000121116638},{"timestamp":1742395920000,"open":76.687,"high":76.717,"low":76.676,"close":76.697,"volume":0.7662000060081482},{"timestamp":1742395980000,"open":76.697,"high":76.737,"low":76.696,"close":76.717,"volume":0.6690000295639038},{"timestamp":1742396040000,"open":76.716,"high":76.747,"low":76.696,"close":76.737,"volume":0.3917999863624573},{"timestamp":1742396100000,"open":76.736,"high":76.737,"low":76.696,"close":76.697,"volume":0.22439999878406525},{"timestamp":1742396160000,"open":76.686,"high":76.717,"low":76.676,"close":76.696,"volume":0.8808000087738037},{"timestamp":1742396220000,"open":76.706,"high":76.727,"low":76.686,"close":76.716,"volume":0.7175999879837036},{"timestamp":1742396280000,"open":76.727,"high":76.737,"low":76.706,"close":76.716,"volume":0.8628000020980835},{"timestamp":1742396340000,"open":76.716,"high":76.767,"low":76.706,"close":76.706,"volume":0.5856000185012817},{"timestamp":1742396400000,"open":76.706,"high":76.746,"low":76.686,"close":76.687,"volume":0.6743999719619751},{"timestamp":1742396460000,"open":76.687,"high":76.766,"low":76.666,"close":76.736,"volume":0.6029999852180481},{"timestamp":1742396520000,"open":76.737,"high":76.737,"low":76.706,"close":76.717,"volume":0.5148000121116638},{"timestamp":1742396580000,"open":76.706,"high":76.777,"low":76.706,"close":76.746,"volume":0.5766000151634216},{"timestamp":1742396640000,"open":76.747,"high":76.747,"low":76.716,"close":76.737,"volume":0.41819998621940613},{"timestamp":1742396700000,"open":76.727,"high":76.727,"low":76.706,"close":76.706,"volume":0.4410000145435333},{"timestamp":1742396760000,"open":76.707,"high":76.747,"low":76.706,"close":76.716,"volume":0.303600013256073},{"timestamp":1742396820000,"open":76.716,"high":76.737,"low":76.716,"close":76.727,"volume":0.295199990272522},{"timestamp":1742396880000,"open":76.736,"high":76.747,"low":76.726,"close":76.736,"volume":0.37860000133514404},{"timestamp":1742396940000,"open":76.746,"high":76.787,"low":76.736,"close":76.776,"volume":0.5418000221252441},{"timestamp":1742397000000,"open":76.767,"high":76.767,"low":76.746,"close":76.746,"volume":0.3959999978542328},{"timestamp":1742397060000,"open":76.736,"high":76.747,"low":76.696,"close":76.696,"volume":0.3653999865055084},{"timestamp":1742397120000,"open":76.697,"high":76.707,"low":76.666,"close":76.677,"volume":0.6557999849319458},{"timestamp":1742397180000,"open":76.687,"high":76.697,"low":76.676,"close":76.696,"volume":0.2903999984264374},{"timestamp":1742397240000,"open":76.687,"high":76.747,"low":76.686,"close":76.727,"volume":0.3564000129699707},{"timestamp":1742397300000,"open":76.716,"high":76.716,"low":76.686,"close":76.707,"volume":0.18479999899864197},{"timestamp":1742397360000,"open":76.696,"high":76.707,"low":76.667,"close":76.677,"volume":0.44040000438690186},{"timestamp":1742397420000,"open":76.667,"high":76.667,"low":76.646,"close":76.657,"volume":0.3564000129699707},{"timestamp":1742397480000,"open":76.657,"high":76.657,"low":76.626,"close":76.627,"volume":0.37439998984336853},{"timestamp":1742397540000,"open":76.636,"high":76.657,"low":76.626,"close":76.646,"volume":0.42239999771118164},{"timestamp":1742397600000,"open":76.647,"high":76.667,"low":76.646,"close":76.667,"volume":0.24660000205039978},{"timestamp":1742397660000,"open":76.666,"high":76.687,"low":76.647,"close":76.667,"volume":0.4092000126838684},{"timestamp":1742397720000,"open":76.666,"high":76.677,"low":76.627,"close":76.637,"volume":0.527999997138977},{"timestamp":1742397780000,"open":76.626,"high":76.637,"low":76.606,"close":76.607,"volume":0.303600013256073},{"timestamp":1742397840000,"open":76.606,"high":76.657,"low":76.606,"close":76.647,"volume":0.3959999978542328},{"timestamp":1742397900000,"open":76.646,"high":76.646,"low":76.626,"close":76.626,"volume":0.3959999978542328},{"timestamp":1742397960000,"open":76.636,"high":76.657,"low":76.636,"close":76.657,"volume":0.13199999928474426},{"timestamp":1742398020000,"open":76.646,"high":76.657,"low":76.626,"close":76.647,"volume":0.2903999984264374},{"timestamp":1742398080000,"open":76.647,"high":76.667,"low":76.647,"close":76.666,"volume":0.15839999914169312},{"timestamp":1742398140000,"open":76.667,"high":76.707,"low":76.666,"close":76.666,"volume":0.23340000212192535},{"timestamp":1742398200000,"open":76.677,"high":76.727,"low":76.677,"close":76.686,"volume":0.6078000068664551},{"timestamp":1742398260000,"open":76.687,"high":76.747,"low":76.687,"close":76.747,"volume":0.38760000467300415},{"timestamp":1742398320000,"open":76.766,"high":76.766,"low":76.706,"close":76.716,"volume":0.1979999989271164},{"timestamp":1742398380000,"open":76.697,"high":76.717,"low":76.696,"close":76.697,"volume":0.1979999989271164},{"timestamp":1742398440000,"open":76.696,"high":76.707,"low":76.666,"close":76.687,"volume":0.3653999865055084},{"timestamp":1742398500000,"open":76.687,"high":76.687,"low":76.666,"close":76.667,"volume":0.259799987077713},{"timestamp":1742398560000,"open":76.666,"high":76.677,"low":76.666,"close":76.666,"volume":0.3084000051021576},{"timestamp":1742398620000,"open":76.676,"high":76.687,"low":76.656,"close":76.666,"volume":0.4487999975681305},{"timestamp":1742398680000,"open":76.667,"high":76.686,"low":76.646,"close":76.676,"volume":0.47519999742507935},{"timestamp":1742398740000,"open":76.687,"high":76.726,"low":76.676,"close":76.726,"volume":0.33000001311302185},{"timestamp":1742398800000,"open":76.706,"high":76.726,"low":76.706,"close":76.706,"volume":0.23759999871253967},{"timestamp":1742398860000,"open":76.716,"high":76.717,"low":76.686,"close":76.697,"volume":0.33899998664855957},{"timestamp":1742398920000,"open":76.686,"high":76.727,"low":76.686,"close":76.726,"volume":0.36959999799728394},{"timestamp":1742398980000,"open":76.726,"high":76.726,"low":76.666,"close":76.667,"volume":0.3522000014781952},{"timestamp":1742399040000,"open":76.666,"high":76.667,"low":76.646,"close":76.656,"volume":0.11460000276565552},{"timestamp":1742399100000,"open":76.656,"high":76.707,"low":76.656,"close":76.687,"volume":0.5016000270843506},{"timestamp":1742399160000,"open":76.697,"high":76.697,"low":76.667,"close":76.696,"volume":0.2903999984264374},{"timestamp":1742399220000,"open":76.697,"high":76.707,"low":76.676,"close":76.706,"volume":0.24240000545978546},{"timestamp":1742399280000,"open":76.707,"high":76.707,"low":76.696,"close":76.707,"volume":0.295199990272522},{"timestamp":1742399340000,"open":76.706,"high":76.717,"low":76.696,"close":76.717,"volume":0.21119999885559082},{"timestamp":1742399400000,"open":76.717,"high":76.717,"low":76.696,"close":76.707,"volume":0.22439999878406525},{"timestamp":1742399460000,"open":76.707,"high":76.707,"low":76.666,"close":76.667,"volume":0.42719998955726624},{"timestamp":1742399520000,"open":76.676,"high":76.687,"low":76.666,"close":76.686,"volume":0.24660000205039978},{"timestamp":1742399580000,"open":76.676,"high":76.707,"low":76.666,"close":76.667,"volume":0.27720001339912415},{"timestamp":1742399640000,"open":76.666,"high":76.696,"low":76.666,"close":76.677,"volume":0.3125999867916107},{"timestamp":1742399700000,"open":76.686,"high":76.696,"low":76.676,"close":76.687,"volume":0.18060000240802765},{"timestamp":1742399760000,"open":76.687,"high":76.697,"low":76.666,"close":76.677,"volume":0.3125999867916107},{"timestamp":1742399820000,"open":76.686,"high":76.687,"low":76.666,"close":76.676,"volume":0.23340000212192535},{"timestamp":1742399880000,"open":76.677,"high":76.677,"low":76.666,"close":76.667,"volume":0.13199999928474426},{"timestamp":1742399940000,"open":76.667,"high":76.696,"low":76.666,"close":76.686,"volume":0.303600013256073},{"timestamp":1742400000000,"open":76.687,"high":76.697,"low":76.667,"close":76.667,"volume":0.4578000009059906},{"timestamp":1742400060000,"open":76.676,"high":76.687,"low":76.666,"close":76.686,"volume":0.3431999981403351},{"timestamp":1742400120000,"open":76.687,"high":76.706,"low":76.676,"close":76.686,"volume":0.2994000017642975},{"timestamp":1742400180000,"open":76.696,"high":76.717,"low":76.686,"close":76.717,"volume":0.18479999899864197},{"timestamp":1742400240000,"open":76.717,"high":76.737,"low":76.706,"close":76.706,"volume":0.5544000267982483},{"timestamp":1742400300000,"open":76.716,"high":76.747,"low":76.716,"close":76.746,"volume":0.17159999907016754},{"timestamp":1742400360000,"open":76.747,"high":76.766,"low":76.746,"close":76.746,"volume":0.1542000025510788},{"timestamp":1742400420000,"open":76.747,"high":76.757,"low":76.706,"close":76.706,"volume":0.37860000133514404},{"timestamp":1742400480000,"open":76.696,"high":76.706,"low":76.686,"close":76.697,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":76.697,"high":76.717,"low":76.696,"close":76.717,"volume":0.43560001254081726},{"timestamp":1742400600000,"open":76.717,"high":76.747,"low":76.716,"close":76.717,"volume":0.37860000133514404},{"timestamp":1742400660000,"open":76.717,"high":76.737,"low":76.706,"close":76.706,"volume":0.33480000495910645},{"timestamp":1742400720000,"open":76.707,"high":76.707,"low":76.676,"close":76.687,"volume":0.2070000022649765},{"timestamp":1742400780000,"open":76.696,"high":76.707,"low":76.687,"close":76.707,"volume":0.2994000017642975},{"timestamp":1742400840000,"open":76.697,"high":76.716,"low":76.677,"close":76.706,"volume":0.2508000135421753},{"timestamp":1742400900000,"open":76.707,"high":76.727,"low":76.696,"close":76.727,"volume":0.21119999885559082},{"timestamp":1742400960000,"open":76.737,"high":76.747,"low":76.716,"close":76.726,"volume":0.24660000205039978},{"timestamp":1742401020000,"open":76.717,"high":76.727,"low":76.706,"close":76.716,"volume":0.15839999914169312},{"timestamp":1742401080000,"open":76.717,"high":76.737,"low":76.706,"close":76.727,"volume":0.27300000190734863},{"timestamp":1742401140000,"open":76.716,"high":76.717,"low":76.686,"close":76.696,"volume":0.22439999878406525},{"timestamp":1742401200000,"open":76.687,"high":76.706,"low":76.677,"close":76.706,"volume":0.31679999828338623},{"timestamp":1742401260000,"open":76.686,"high":76.697,"low":76.676,"close":76.697,"volume":0.2508000135421753},{"timestamp":1742401320000,"open":76.707,"high":76.707,"low":76.676,"close":76.676,"volume":0.10559999942779541},{"timestamp":1742401380000,"open":76.677,"high":76.697,"low":76.667,"close":76.697,"volume":0.11879999935626984},{"timestamp":1742401440000,"open":76.686,"high":76.697,"low":76.676,"close":76.687,"volume":0.27720001339912415},{"timestamp":1742401500000,"open":76.697,"high":76.717,"low":76.686,"close":76.706,"volume":0.27300000190734863},{"timestamp":1742401560000,"open":76.707,"high":76.726,"low":76.706,"close":76.726,"volume":0.1979999989271164},{"timestamp":1742401620000,"open":76.706,"high":76.717,"low":76.696,"close":76.707,"volume":0.23759999871253967},{"timestamp":1742401680000,"open":76.707,"high":76.717,"low":76.696,"close":76.717,"volume":0.27720001339912415},{"timestamp":1742401740000,"open":76.717,"high":76.727,"low":76.706,"close":76.717,"volume":0.18479999899864197},{"timestamp":1742401800000,"open":76.716,"high":76.716,"low":76.657,"close":76.657,"volume":0.26460000872612},{"timestamp":1742401860000,"open":76.656,"high":76.686,"low":76.656,"close":76.677,"volume":0.21119999885559082},{"timestamp":1742401920000,"open":76.657,"high":76.666,"low":76.637,"close":76.637,"volume":0.14100000262260437},{"timestamp":1742401980000,"open":76.616,"high":76.617,"low":76.576,"close":76.586,"volume":0.18479999899864197},{"timestamp":1742402040000,"open":76.586,"high":76.597,"low":76.526,"close":76.526,"volume":0.33899998664855957},{"timestamp":1742402100000,"open":76.526,"high":76.527,"low":76.477,"close":76.527,"volume":0.27720001339912415},{"timestamp":1742402160000,"open":76.537,"high":76.546,"low":76.486,"close":76.486,"volume":0.09239999949932098},{"timestamp":1742402220000,"open":76.496,"high":76.496,"low":76.467,"close":76.467,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":76.466,"high":76.476,"low":76.466,"close":76.476,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":76.477,"high":76.477,"low":76.466,"close":76.466,"volume":0.17640000581741333},{"timestamp":1742402400000,"open":76.476,"high":76.487,"low":76.456,"close":76.456,"volume":0.18060000240802765},{"timestamp":1742402460000,"open":76.447,"high":76.467,"low":76.447,"close":76.467,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":76.466,"high":76.467,"low":76.446,"close":76.457,"volume":0.1632000058889389},{"timestamp":1742402580000,"open":76.466,"high":76.466,"low":76.466,"close":76.466,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":76.446,"high":76.457,"low":76.446,"close":76.457,"volume":0.09239999949932098},{"timestamp":1742402760000,"open":76.446,"high":76.447,"low":76.446,"close":76.447,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":76.437,"high":76.437,"low":76.426,"close":76.426,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":76.427,"high":76.427,"low":76.356,"close":76.357,"volume":0.19380000233650208},{"timestamp":1742402940000,"open":76.367,"high":76.367,"low":76.356,"close":76.356,"volume":0.07919999957084656},{"timestamp":1742403000000,"open":76.397,"high":76.417,"low":76.397,"close":76.406,"volume":0.11879999935626984},{"timestamp":1742403060000,"open":76.406,"high":76.416,"low":76.386,"close":76.416,"volume":0.11460000276565552},{"timestamp":1742403240000,"open":76.417,"high":76.417,"low":76.396,"close":76.416,"volume":0.12780000269412994},{"timestamp":1742403300000,"open":76.396,"high":76.417,"low":76.387,"close":76.387,"volume":0.15839999914169312},{"timestamp":1742403360000,"open":76.406,"high":76.417,"low":76.366,"close":76.366,"volume":0.18539999425411224},{"timestamp":1742403420000,"open":76.367,"high":76.367,"low":76.357,"close":76.357,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":76.347,"high":76.376,"low":76.346,"close":76.376,"volume":0.10559999942779541},{"timestamp":1742403540000,"open":76.376,"high":76.426,"low":76.376,"close":76.417,"volume":0.2508000135421753},{"timestamp":1742403600000,"open":76.426,"high":76.427,"low":76.376,"close":76.376,"volume":0.18960000574588776},{"timestamp":1742403660000,"open":76.366,"high":76.367,"low":76.356,"close":76.356,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":76.367,"high":76.376,"low":76.337,"close":76.337,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":76.326,"high":76.326,"low":76.316,"close":76.316,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":76.326,"high":76.326,"low":76.316,"close":76.326,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":76.316,"high":76.316,"low":76.256,"close":76.277,"volume":0.2070000022649765},{"timestamp":1742403960000,"open":76.257,"high":76.277,"low":76.246,"close":76.257,"volume":0.18479999899864197},{"timestamp":1742404020000,"open":76.246,"high":76.257,"low":76.246,"close":76.247,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":76.237,"high":76.247,"low":76.236,"close":76.236,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":76.246,"high":76.286,"low":76.236,"close":76.256,"volume":0.2508000135421753},{"timestamp":1742404200000,"open":76.247,"high":76.267,"low":76.247,"close":76.266,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":76.276,"high":76.276,"low":76.266,"close":76.267,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":76.276,"high":76.276,"low":76.256,"close":76.256,"volume":0.1451999992132187},{"timestamp":1742404380000,"open":76.257,"high":76.266,"low":76.236,"close":76.237,"volume":0.11879999935626984},{"timestamp":1742404440000,"open":76.236,"high":76.266,"low":76.236,"close":76.266,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":76.266,"high":76.266,"low":76.266,"close":76.266,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":76.247,"high":76.257,"low":76.246,"close":76.246,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":76.257,"high":76.257,"low":76.246,"close":76.246,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":76.227,"high":76.227,"low":76.206,"close":76.227,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":76.216,"high":76.246,"low":76.216,"close":76.246,"volume":0.1451999992132187},{"timestamp":1742404800000,"open":76.216,"high":76.237,"low":76.216,"close":76.236,"volume":0.09239999949932098},{"timestamp":1742404860000,"open":76.237,"high":76.237,"low":76.196,"close":76.196,"volume":0.10559999942779541},{"timestamp":1742404920000,"open":76.216,"high":76.216,"low":76.196,"close":76.207,"volume":0.13199999928474426},{"timestamp":1742404980000,"open":76.216,"high":76.217,"low":76.196,"close":76.207,"volume":0.21119999885559082},{"timestamp":1742405040000,"open":76.196,"high":76.207,"low":76.196,"close":76.207,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":76.186,"high":76.186,"low":76.176,"close":76.177,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":76.187,"high":76.277,"low":76.186,"close":76.246,"volume":0.33899998664855957},{"timestamp":1742405220000,"open":76.246,"high":76.287,"low":76.246,"close":76.286,"volume":0.2508000135421753},{"timestamp":1742405280000,"open":76.316,"high":76.317,"low":76.296,"close":76.306,"volume":0.303600013256073},{"timestamp":1742405340000,"open":76.316,"high":76.327,"low":76.276,"close":76.276,"volume":0.2070000022649765},{"timestamp":1742405400000,"open":76.277,"high":76.277,"low":76.246,"close":76.246,"volume":0.1103999987244606},{"timestamp":1742405460000,"open":76.256,"high":76.257,"low":76.236,"close":76.246,"volume":0.1451999992132187},{"timestamp":1742405520000,"open":76.247,"high":76.257,"low":76.246,"close":76.257,"volume":0.10559999942779541},{"timestamp":1742405580000,"open":76.266,"high":76.287,"low":76.246,"close":76.256,"volume":0.18479999899864197},{"timestamp":1742405640000,"open":76.257,"high":76.257,"low":76.236,"close":76.236,"volume":0.1451999992132187},{"timestamp":1742405700000,"open":76.226,"high":76.246,"low":76.226,"close":76.246,"volume":0.18479999899864197},{"timestamp":1742405760000,"open":76.247,"high":76.247,"low":76.206,"close":76.227,"volume":0.2070000022649765},{"timestamp":1742405820000,"open":76.227,"high":76.236,"low":76.206,"close":76.217,"volume":0.31679999828338623},{"timestamp":1742405880000,"open":76.227,"high":76.237,"low":76.186,"close":76.186,"volume":0.36959999799728394},{"timestamp":1742405940000,"open":76.197,"high":76.237,"low":76.197,"close":76.226,"volume":0.1979999989271164},{"timestamp":1742406000000,"open":76.236,"high":76.246,"low":76.216,"close":76.227,"volume":0.09239999949932098},{"timestamp":1742406060000,"open":76.227,"high":76.257,"low":76.226,"close":76.246,"volume":0.16740000247955322},{"timestamp":1742406120000,"open":76.247,"high":76.266,"low":76.246,"close":76.256,"volume":0.17159999907016754},{"timestamp":1742406180000,"open":76.267,"high":76.267,"low":76.256,"close":76.256,"volume":0.12780000269412994},{"timestamp":1742406240000,"open":76.246,"high":76.247,"low":76.226,"close":76.237,"volume":0.1451999992132187},{"timestamp":1742406300000,"open":76.247,"high":76.247,"low":76.236,"close":76.237,"volume":0.2508000135421753},{"timestamp":1742406360000,"open":76.237,"high":76.276,"low":76.237,"close":76.257,"volume":0.18960000574588776},{"timestamp":1742406420000,"open":76.246,"high":76.267,"low":76.246,"close":76.256,"volume":0.1979999989271164},{"timestamp":1742406480000,"open":76.247,"high":76.247,"low":76.207,"close":76.207,"volume":0.22439999878406525},{"timestamp":1742406540000,"open":76.207,"high":76.227,"low":76.206,"close":76.217,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":76.227,"high":76.227,"low":76.226,"close":76.226,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":76.237,"high":76.237,"low":76.236,"close":76.236,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":76.216,"high":76.216,"low":76.206,"close":76.207,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":76.207,"high":76.236,"low":76.206,"close":76.227,"volume":0.22020000219345093},{"timestamp":1742406840000,"open":76.206,"high":76.217,"low":76.206,"close":76.217,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":76.217,"high":76.217,"low":76.186,"close":76.207,"volume":0.18060000240802765},{"timestamp":1742406960000,"open":76.217,"high":76.226,"low":76.217,"close":76.226,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":76.226,"high":76.247,"low":76.226,"close":76.237,"volume":0.15839999914169312},{"timestamp":1742407080000,"open":76.237,"high":76.247,"low":76.226,"close":76.227,"volume":0.13680000603199005},{"timestamp":1742407140000,"open":76.227,"high":76.227,"low":76.196,"close":76.196,"volume":0.2160000056028366},{"timestamp":1742407200000,"open":76.196,"high":76.287,"low":76.102,"close":76.266,"volume":1.2971999645233154},{"timestamp":1742407260000,"open":76.246,"high":76.257,"low":76.176,"close":76.187,"volume":1.0703999996185303},{"timestamp":1742407320000,"open":76.217,"high":76.267,"low":76.177,"close":76.246,"volume":0.8064000010490417},{"timestamp":1742407380000,"open":76.247,"high":76.287,"low":76.236,"close":76.247,"volume":0.6521999835968018},{"timestamp":1742407440000,"open":76.247,"high":76.307,"low":76.246,"close":76.287,"volume":0.7044000029563904},{"timestamp":1742407500000,"open":76.286,"high":76.307,"low":76.256,"close":76.256,"volume":0.4674000144004822},{"timestamp":1742407560000,"open":76.256,"high":76.267,"low":76.226,"close":76.226,"volume":0.4535999894142151},{"timestamp":1742407620000,"open":76.227,"high":76.257,"low":76.226,"close":76.256,"volume":0.32580000162124634},{"timestamp":1742407680000,"open":76.267,"high":76.277,"low":76.246,"close":76.266,"volume":0.3612000048160553},{"timestamp":1742407740000,"open":76.276,"high":76.287,"low":76.266,"close":76.277,"volume":0.3564000129699707},{"timestamp":1742407800000,"open":76.276,"high":76.336,"low":76.276,"close":76.336,"volume":0.1979999989271164},{"timestamp":1742407860000,"open":76.337,"high":76.356,"low":76.336,"close":76.336,"volume":0.04859999939799309},{"timestamp":1742407920000,"open":76.337,"high":76.337,"low":76.316,"close":76.326,"volume":0.3041999936103821},{"timestamp":1742407980000,"open":76.336,"high":76.337,"low":76.317,"close":76.317,"volume":0.22439999878406525},{"timestamp":1742408040000,"open":76.316,"high":76.326,"low":76.286,"close":76.307,"volume":0.16740000247955322},{"timestamp":1742408100000,"open":76.306,"high":76.327,"low":76.306,"close":76.326,"volume":0.09239999949932098},{"timestamp":1742408160000,"open":76.307,"high":76.337,"low":76.306,"close":76.317,"volume":0.4007999897003174},{"timestamp":1742408220000,"open":76.316,"high":76.337,"low":76.316,"close":76.316,"volume":0.10620000213384628},{"timestamp":1742408280000,"open":76.316,"high":76.316,"low":76.296,"close":76.307,"volume":0.08820000290870667},{"timestamp":1742408340000,"open":76.307,"high":76.307,"low":76.296,"close":76.307,"volume":0.1451999992132187},{"timestamp":1742408400000,"open":76.307,"high":76.307,"low":76.267,"close":76.267,"volume":0.26460000872612},{"timestamp":1742408460000,"open":76.266,"high":76.277,"low":76.266,"close":76.266,"volume":0.2508000135421753},{"timestamp":1742408520000,"open":76.266,"high":76.277,"low":76.256,"close":76.276,"volume":0.1542000025510788},{"timestamp":1742408580000,"open":76.287,"high":76.327,"low":76.287,"close":76.327,"volume":0.18479999899864197},{"timestamp":1742408640000,"open":76.336,"high":76.347,"low":76.327,"close":76.347,"volume":0.07500000298023224},{"timestamp":1742408700000,"open":76.347,"high":76.347,"low":76.326,"close":76.327,"volume":0.19380000233650208},{"timestamp":1742408760000,"open":76.326,"high":76.337,"low":76.296,"close":76.296,"volume":0.10559999942779541},{"timestamp":1742408820000,"open":76.286,"high":76.297,"low":76.286,"close":76.297,"volume":0.17159999907016754},{"timestamp":1742408880000,"open":76.277,"high":76.296,"low":76.266,"close":76.266,"volume":0.259799987077713},{"timestamp":1742408940000,"open":76.266,"high":76.287,"low":76.256,"close":76.267,"volume":0.18960000574588776},{"timestamp":1742409000000,"open":76.266,"high":76.287,"low":76.266,"close":76.277,"volume":0.07500000298023224},{"timestamp":1742409060000,"open":76.296,"high":76.326,"low":76.296,"close":76.326,"volume":0.15839999914169312},{"timestamp":1742409120000,"open":76.337,"high":76.387,"low":76.336,"close":76.387,"volume":0.18479999899864197},{"timestamp":1742409180000,"open":76.387,"high":76.407,"low":76.326,"close":76.326,"volume":0.3492000102996826},{"timestamp":1742409240000,"open":76.316,"high":76.337,"low":76.316,"close":76.327,"volume":0.18479999899864197},{"timestamp":1742409300000,"open":76.326,"high":76.357,"low":76.326,"close":76.337,"volume":0.2556000053882599},{"timestamp":1742409360000,"open":76.336,"high":76.367,"low":76.336,"close":76.357,"volume":0.2070000022649765},{"timestamp":1742409420000,"open":76.357,"high":76.407,"low":76.356,"close":76.397,"volume":0.1979999989271164},{"timestamp":1742409480000,"open":76.397,"high":76.397,"low":76.357,"close":76.377,"volume":0.2556000053882599},{"timestamp":1742409540000,"open":76.376,"high":76.397,"low":76.356,"close":76.377,"volume":0.2718000113964081},{"timestamp":1742409600000,"open":76.387,"high":76.417,"low":76.376,"close":76.376,"volume":0.2070000022649765},{"timestamp":1742409660000,"open":76.377,"high":76.416,"low":76.377,"close":76.416,"volume":0.23759999871253967},{"timestamp":1742409720000,"open":76.426,"high":76.467,"low":76.426,"close":76.467,"volume":0.18479999899864197},{"timestamp":1742409780000,"open":76.466,"high":76.497,"low":76.466,"close":76.497,"volume":0.13199999928474426},{"timestamp":1742409840000,"open":76.506,"high":76.517,"low":76.466,"close":76.507,"volume":0.3479999899864197},{"timestamp":1742409900000,"open":76.507,"high":76.527,"low":76.496,"close":76.507,"volume":0.18960000574588776},{"timestamp":1742409960000,"open":76.497,"high":76.507,"low":76.466,"close":76.486,"volume":0.33059999346733093},{"timestamp":1742410020000,"open":76.477,"high":76.477,"low":76.446,"close":76.476,"volume":0.3125999867916107},{"timestamp":1742410080000,"open":76.486,"high":76.497,"low":76.467,"close":76.476,"volume":0.3125999867916107},{"timestamp":1742410140000,"open":76.486,"high":76.507,"low":76.446,"close":76.447,"volume":0.29100000858306885},{"timestamp":1742410200000,"open":76.447,"high":76.477,"low":76.447,"close":76.476,"volume":0.22439999878406525},{"timestamp":1742410260000,"open":76.477,"high":76.487,"low":76.466,"close":76.487,"volume":0.08399999886751175},{"timestamp":1742410320000,"open":76.487,"high":76.497,"low":76.476,"close":76.496,"volume":0.37860000133514404},{"timestamp":1742410380000,"open":76.497,"high":76.527,"low":76.496,"close":76.496,"volume":0.4535999894142151},{"timestamp":1742410440000,"open":76.497,"high":76.497,"low":76.466,"close":76.477,"volume":0.2639999985694885},{"timestamp":1742410500000,"open":76.486,"high":76.487,"low":76.476,"close":76.486,"volume":0.2994000017642975},{"timestamp":1742410560000,"open":76.487,"high":76.517,"low":76.486,"close":76.496,"volume":0.24240000545978546},{"timestamp":1742410620000,"open":76.506,"high":76.517,"low":76.476,"close":76.476,"volume":0.24240000545978546},{"timestamp":1742410680000,"open":76.477,"high":76.477,"low":76.437,"close":76.456,"volume":0.07500000298023224},{"timestamp":1742410740000,"open":76.457,"high":76.457,"low":76.426,"close":76.457,"volume":0.16740000247955322},{"timestamp":1742410800000,"open":76.477,"high":76.487,"low":76.466,"close":76.466,"volume":0.2513999938964844},{"timestamp":1742410860000,"open":76.466,"high":76.477,"low":76.456,"close":76.456,"volume":0.16740000247955322},{"timestamp":1742410920000,"open":76.466,"high":76.476,"low":76.446,"close":76.447,"volume":0.1451999992132187},{"timestamp":1742410980000,"open":76.456,"high":76.477,"low":76.456,"close":76.477,"volume":0.259799987077713},{"timestamp":1742411040000,"open":76.476,"high":76.487,"low":76.466,"close":76.466,"volume":0.29100000858306885},{"timestamp":1742411100000,"open":76.466,"high":76.497,"low":76.466,"close":76.476,"volume":0.3215999901294708},{"timestamp":1742411160000,"open":76.477,"high":76.497,"low":76.476,"close":76.487,"volume":0.19380000233650208},{"timestamp":1742411220000,"open":76.496,"high":76.507,"low":76.476,"close":76.496,"volume":0.33059999346733093},{"timestamp":1742411280000,"open":76.496,"high":76.507,"low":76.487,"close":76.497,"volume":0.13199999928474426},{"timestamp":1742411340000,"open":76.496,"high":76.507,"low":76.486,"close":76.496,"volume":0.14100000262260437},{"timestamp":1742411400000,"open":76.497,"high":76.517,"low":76.497,"close":76.507,"volume":0.259799987077713},{"timestamp":1742411460000,"open":76.506,"high":76.507,"low":76.477,"close":76.477,"volume":0.07079999893903732},{"timestamp":1742411520000,"open":76.476,"high":76.486,"low":76.456,"close":76.457,"volume":0.10140000283718109},{"timestamp":1742411580000,"open":76.456,"high":76.456,"low":76.417,"close":76.427,"volume":0.11940000206232071},{"timestamp":1742411640000,"open":76.426,"high":76.447,"low":76.426,"close":76.426,"volume":0.11760000139474869},{"timestamp":1742411700000,"open":76.436,"high":76.437,"low":76.436,"close":76.437,"volume":0.11879999935626984},{"timestamp":1742411760000,"open":76.437,"high":76.447,"low":76.436,"close":76.437,"volume":0.17159999907016754},{"timestamp":1742411820000,"open":76.437,"high":76.437,"low":76.386,"close":76.397,"volume":0.2070000022649765},{"timestamp":1742411880000,"open":76.407,"high":76.436,"low":76.407,"close":76.416,"volume":0.17159999907016754},{"timestamp":1742411940000,"open":76.417,"high":76.417,"low":76.397,"close":76.397,"volume":0.20759999752044678},{"timestamp":1742412000000,"open":76.407,"high":76.427,"low":76.406,"close":76.406,"volume":0.4007999897003174},{"timestamp":1742412060000,"open":76.406,"high":76.407,"low":76.396,"close":76.407,"volume":0.04859999939799309},{"timestamp":1742412120000,"open":76.426,"high":76.466,"low":76.416,"close":76.456,"volume":0.27300000190734863},{"timestamp":1742412180000,"open":76.457,"high":76.457,"low":76.436,"close":76.437,"volume":0.19439999759197235},{"timestamp":1742412240000,"open":76.436,"high":76.437,"low":76.416,"close":76.417,"volume":0.28619998693466187},{"timestamp":1742412300000,"open":76.407,"high":76.407,"low":76.376,"close":76.376,"volume":0.15000000596046448},{"timestamp":1742412360000,"open":76.367,"high":76.367,"low":76.366,"close":76.366,"volume":0.03959999978542328},{"timestamp":1742412420000,"open":76.367,"high":76.367,"low":76.336,"close":76.336,"volume":0.295199990272522},{"timestamp":1742412480000,"open":76.346,"high":76.367,"low":76.326,"close":76.336,"volume":0.25619998574256897},{"timestamp":1742412540000,"open":76.336,"high":76.356,"low":76.326,"close":76.347,"volume":0.18479999899864197},{"timestamp":1742412600000,"open":76.346,"high":76.397,"low":76.346,"close":76.397,"volume":0.17159999907016754},{"timestamp":1742412660000,"open":76.386,"high":76.387,"low":76.356,"close":76.367,"volume":0.5070000290870667},{"timestamp":1742412720000,"open":76.367,"high":76.417,"low":76.367,"close":76.417,"volume":0.303600013256073},{"timestamp":1742412780000,"open":76.416,"high":76.437,"low":76.416,"close":76.437,"volume":0.23340000212192535},{"timestamp":1742412840000,"open":76.446,"high":76.457,"low":76.436,"close":76.446,"volume":0.21119999885559082},{"timestamp":1742412900000,"open":76.446,"high":76.457,"low":76.406,"close":76.406,"volume":0.24719999730587006},{"timestamp":1742412960000,"open":76.406,"high":76.426,"low":76.406,"close":76.426,"volume":0.13199999928474426},{"timestamp":1742413020000,"open":76.427,"high":76.467,"low":76.427,"close":76.466,"volume":0.15839999914169312},{"timestamp":1742413080000,"open":76.466,"high":76.477,"low":76.466,"close":76.467,"volume":0.07500000298023224},{"timestamp":1742413140000,"open":76.467,"high":76.467,"low":76.416,"close":76.437,"volume":0.3222000002861023},{"timestamp":1742413200000,"open":76.436,"high":76.447,"low":76.416,"close":76.427,"volume":0.2556000053882599},{"timestamp":1742413260000,"open":76.437,"high":76.467,"low":76.436,"close":76.437,"volume":0.28200000524520874},{"timestamp":1742413320000,"open":76.437,"high":76.437,"low":76.396,"close":76.417,"volume":0.2736000120639801},{"timestamp":1742413380000,"open":76.416,"high":76.487,"low":76.416,"close":76.477,"volume":0.3215999901294708},{"timestamp":1742413440000,"open":76.476,"high":76.487,"low":76.456,"close":76.456,"volume":0.3125999867916107},{"timestamp":1742413500000,"open":76.457,"high":76.497,"low":76.457,"close":76.476,"volume":0.23340000212192535},{"timestamp":1742413560000,"open":76.477,"high":76.477,"low":76.426,"close":76.436,"volume":0.48899999260902405},{"timestamp":1742413620000,"open":76.437,"high":76.456,"low":76.426,"close":76.427,"volume":0.3959999978542328},{"timestamp":1742413680000,"open":76.427,"high":76.437,"low":76.416,"close":76.437,"volume":0.444599986076355},{"timestamp":1742413740000,"open":76.437,"high":76.437,"low":76.426,"close":76.437,"volume":0.19380000233650208},{"timestamp":1742413800000,"open":76.436,"high":76.437,"low":76.336,"close":76.336,"volume":0.5825999975204468},{"timestamp":1742413860000,"open":76.337,"high":76.347,"low":76.296,"close":76.346,"volume":0.33480000495910645},{"timestamp":1742413920000,"open":76.347,"high":76.377,"low":76.346,"close":76.366,"volume":0.16740000247955322},{"timestamp":1742413980000,"open":76.356,"high":76.367,"low":76.296,"close":76.306,"volume":0.3653999865055084},{"timestamp":1742414040000,"open":76.347,"high":76.367,"low":76.316,"close":76.327,"volume":0.532800018787384},{"timestamp":1742414100000,"open":76.325,"high":76.327,"low":76.286,"close":76.306,"volume":0.8022000193595886},{"timestamp":1742414160000,"open":76.305,"high":76.307,"low":76.266,"close":76.296,"volume":0.3569999933242798},{"timestamp":1742414220000,"open":76.287,"high":76.307,"low":76.276,"close":76.297,"volume":0.4578000009059906},{"timestamp":1742414280000,"open":76.297,"high":76.297,"low":76.276,"close":76.277,"volume":0.37860000133514404},{"timestamp":1742414340000,"open":76.276,"high":76.327,"low":76.266,"close":76.327,"volume":0.35280001163482666}]