[{"timestamp":1742391000000,"open":73.547,"high":73.547,"low":73.186,"close":73.237,"volume":0.47999998927116394},{"timestamp":1742391120000,"open":72.817,"high":73.067,"low":72.817,"close":73.016,"volume":0.47999998927116394},{"timestamp":1742391180000,"open":73.067,"high":73.207,"low":73.067,"close":73.176,"volume":0.36090001463890076},{"timestamp":1742391240000,"open":73.176,"high":73.347,"low":73.176,"close":73.346,"volume":0.48089998960494995},{"timestamp":1742391300000,"open":73.347,"high":73.596,"low":73.347,"close":73.547,"volume":0.3626999855041504},{"timestamp":1742391360000,"open":73.547,"high":73.547,"low":73.526,"close":73.526,"volume":0.47999998927116394},{"timestamp":1742391420000,"open":73.406,"high":73.407,"low":73.077,"close":73.077,"volume":0.9599999785423279},{"timestamp":1742391480000,"open":73.076,"high":73.506,"low":73.076,"close":73.506,"volume":0.9609000086784363},{"timestamp":1742391540000,"open":73.407,"high":73.407,"low":73.406,"close":73.406,"volume":0.23999999463558197},{"timestamp":1742391600000,"open":73.406,"high":73.406,"low":73.256,"close":73.256,"volume":0.5400000214576721},{"timestamp":1742391660000,"open":73.296,"high":73.296,"low":73.296,"close":73.296,"volume":0.11999999731779099},{"timestamp":1742391780000,"open":73.296,"high":73.337,"low":73.296,"close":73.306,"volume":0.9599999785423279},{"timestamp":1742391840000,"open":73.307,"high":73.307,"low":73.257,"close":73.257,"volume":0.36000001430511475},{"timestamp":1742391900000,"open":73.257,"high":73.417,"low":73.256,"close":73.356,"volume":0.6000000238418579},{"timestamp":1742391960000,"open":73.357,"high":73.357,"low":73.186,"close":73.187,"volume":0.75},{"timestamp":1742392020000,"open":73.417,"high":73.457,"low":73.186,"close":73.386,"volume":0.7218000292778015},{"timestamp":1742392080000,"open":73.346,"high":73.446,"low":73.306,"close":73.306,"volume":0.7200000286102295},{"timestamp":1742392140000,"open":73.307,"high":73.366,"low":73.306,"close":73.366,"volume":0.47999998927116394},{"timestamp":1742392200000,"open":73.416,"high":73.416,"low":73.306,"close":73.307,"volume":0.48089998960494995},{"timestamp":1742392260000,"open":73.306,"high":73.307,"low":73.047,"close":73.047,"volume":0.8100000023841858},{"timestamp":1742392320000,"open":73.007,"high":73.007,"low":73.006,"close":73.007,"volume":0.7200000286102295},{"timestamp":1742392380000,"open":73.007,"high":73.007,"low":72.937,"close":72.937,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":73.127,"high":73.127,"low":73.007,"close":73.087,"volume":0.6000000238418579},{"timestamp":1742392500000,"open":73.157,"high":73.337,"low":73.107,"close":73.337,"volume":1.080899953842163},{"timestamp":1742392560000,"open":73.337,"high":73.337,"low":73.256,"close":73.336,"volume":0.6000000238418579},{"timestamp":1742392620000,"open":73.336,"high":73.367,"low":73.336,"close":73.367,"volume":0.23999999463558197},{"timestamp":1742392680000,"open":73.377,"high":73.407,"low":73.376,"close":73.407,"volume":1.2008999586105347},{"timestamp":1742392740000,"open":73.426,"high":73.597,"low":73.337,"close":73.597,"volume":1.7718000411987305},{"timestamp":1742392800000,"open":73.596,"high":73.597,"low":73.536,"close":73.546,"volume":0.8399999737739563},{"timestamp":1742392860000,"open":73.516,"high":73.626,"low":73.516,"close":73.626,"volume":0.8409000039100647},{"timestamp":1742392920000,"open":73.627,"high":73.627,"low":73.566,"close":73.607,"volume":0.8100000023841858},{"timestamp":1742392980000,"open":73.607,"high":73.607,"low":73.496,"close":73.496,"volume":0.8999999761581421},{"timestamp":1742393040000,"open":73.557,"high":73.576,"low":73.557,"close":73.576,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":73.496,"high":73.666,"low":73.496,"close":73.577,"volume":0.36090001463890076},{"timestamp":1742393160000,"open":73.526,"high":73.727,"low":73.526,"close":73.686,"volume":1.5627000331878662},{"timestamp":1742393220000,"open":73.746,"high":73.747,"low":73.586,"close":73.586,"volume":0.7200000286102295},{"timestamp":1742393280000,"open":73.627,"high":73.717,"low":73.627,"close":73.717,"volume":0.48089998960494995},{"timestamp":1742393340000,"open":73.717,"high":73.756,"low":73.717,"close":73.736,"volume":0.8409000039100647},{"timestamp":1742393400000,"open":73.737,"high":73.737,"low":73.716,"close":73.736,"volume":0.8100000023841858},{"timestamp":1742393460000,"open":73.737,"high":73.737,"low":73.656,"close":73.656,"volume":0.8399999737739563},{"timestamp":1742393520000,"open":73.656,"high":73.656,"low":73.656,"close":73.656,"volume":0.36000001430511475},{"timestamp":1742393580000,"open":73.657,"high":73.657,"low":73.527,"close":73.527,"volume":0.47999998927116394},{"timestamp":1742393640000,"open":73.526,"high":73.547,"low":73.526,"close":73.546,"volume":0.47999998927116394},{"timestamp":1742393700000,"open":73.527,"high":73.597,"low":73.527,"close":73.597,"volume":0.9609000086784363},{"timestamp":1742393760000,"open":73.566,"high":73.566,"low":73.476,"close":73.476,"volume":0.8399999737739563},{"timestamp":1742393820000,"open":73.486,"high":73.607,"low":73.486,"close":73.607,"volume":0.9609000086784363},{"timestamp":1742393880000,"open":73.577,"high":73.647,"low":73.566,"close":73.566,"volume":1.080899953842163},{"timestamp":1742393940000,"open":73.606,"high":73.697,"low":73.606,"close":73.697,"volume":0.8417999744415283},{"timestamp":1742394000000,"open":73.686,"high":73.706,"low":73.677,"close":73.706,"volume":0.36000001430511475},{"timestamp":1742394060000,"open":73.727,"high":73.816,"low":73.726,"close":73.767,"volume":1.3200000524520874},{"timestamp":1742394120000,"open":73.776,"high":73.776,"low":73.766,"close":73.766,"volume":0.36090001463890076},{"timestamp":1742394180000,"open":73.806,"high":73.806,"low":73.736,"close":73.776,"volume":1.2000000476837158},{"timestamp":1742394240000,"open":73.817,"high":73.867,"low":73.777,"close":73.857,"volume":0.7218000292778015},{"timestamp":1742394300000,"open":73.857,"high":73.857,"low":73.857,"close":73.857,"volume":0.23999999463558197},{"timestamp":1742394360000,"open":73.847,"high":73.847,"low":73.796,"close":73.796,"volume":0.47999998927116394},{"timestamp":1742394420000,"open":73.797,"high":73.797,"low":73.797,"close":73.797,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":73.797,"high":73.797,"low":73.797,"close":73.797,"volume":0.11999999731779099},{"timestamp":1742394540000,"open":73.797,"high":73.876,"low":73.797,"close":73.827,"volume":0.6018000245094299},{"timestamp":1742394600000,"open":73.857,"high":73.976,"low":73.857,"close":73.976,"volume":0.9635999798774719},{"timestamp":1742394660000,"open":73.966,"high":73.977,"low":73.906,"close":73.906,"volume":0.6000000238418579},{"timestamp":1742394720000,"open":73.907,"high":73.907,"low":73.826,"close":73.866,"volume":1.141800045967102},{"timestamp":1742394780000,"open":73.867,"high":73.876,"low":73.847,"close":73.876,"volume":0.36000001430511475},{"timestamp":1742394840000,"open":73.846,"high":73.846,"low":73.736,"close":73.736,"volume":1.0800000429153442},{"timestamp":1742394900000,"open":73.737,"high":73.737,"low":73.706,"close":73.707,"volume":0.44999998807907104},{"timestamp":1742394960000,"open":73.706,"high":73.707,"low":73.606,"close":73.607,"volume":1.3200000524520874},{"timestamp":1742395020000,"open":73.607,"high":73.607,"low":73.536,"close":73.536,"volume":0.6000000238418579},{"timestamp":1742395080000,"open":73.537,"high":73.567,"low":73.537,"close":73.557,"volume":1.409999966621399},{"timestamp":1742395140000,"open":73.536,"high":73.537,"low":73.477,"close":73.477,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":73.476,"high":73.526,"low":73.476,"close":73.517,"volume":0.6000000238418579},{"timestamp":1742395260000,"open":73.516,"high":73.516,"low":73.417,"close":73.417,"volume":0.9599999785423279},{"timestamp":1742395320000,"open":73.417,"high":73.417,"low":73.417,"close":73.417,"volume":0.11999999731779099},{"timestamp":1742395380000,"open":73.456,"high":73.456,"low":73.417,"close":73.417,"volume":0.23999999463558197},{"timestamp":1742395440000,"open":73.477,"high":73.477,"low":73.416,"close":73.447,"volume":0.6899999976158142},{"timestamp":1742395500000,"open":73.497,"high":73.497,"low":73.447,"close":73.447,"volume":0.36000001430511475},{"timestamp":1742395560000,"open":73.416,"high":73.496,"low":73.416,"close":73.456,"volume":0.9609000086784363},{"timestamp":1742395620000,"open":73.457,"high":73.537,"low":73.436,"close":73.537,"volume":1.3208999633789062},{"timestamp":1742395680000,"open":73.537,"high":73.537,"low":73.447,"close":73.456,"volume":0.5699999928474426},{"timestamp":1742395740000,"open":73.527,"high":73.647,"low":73.526,"close":73.577,"volume":0.8417999744415283},{"timestamp":1742395800000,"open":73.576,"high":73.576,"low":73.576,"close":73.576,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":73.656,"high":73.657,"low":73.596,"close":73.596,"volume":0.6008999943733215},{"timestamp":1742395920000,"open":73.596,"high":73.627,"low":73.596,"close":73.627,"volume":0.36000001430511475},{"timestamp":1742395980000,"open":73.667,"high":73.667,"low":73.597,"close":73.597,"volume":0.36000001430511475},{"timestamp":1742396040000,"open":73.597,"high":73.597,"low":73.467,"close":73.467,"volume":0.5400000214576721},{"timestamp":1742396100000,"open":73.476,"high":73.606,"low":73.466,"close":73.466,"volume":0.7208999991416931},{"timestamp":1742396160000,"open":73.466,"high":73.546,"low":73.466,"close":73.546,"volume":0.23999999463558197},{"timestamp":1742396220000,"open":73.576,"high":73.577,"low":73.466,"close":73.466,"volume":0.47999998927116394},{"timestamp":1742396280000,"open":73.466,"high":73.607,"low":73.466,"close":73.466,"volume":1.2000000476837158},{"timestamp":1742396340000,"open":73.486,"high":73.486,"low":73.467,"close":73.467,"volume":0.36000001430511475},{"timestamp":1742396400000,"open":73.487,"high":73.596,"low":73.466,"close":73.466,"volume":0.7200000286102295},{"timestamp":1742396460000,"open":73.647,"high":73.647,"low":73.587,"close":73.587,"volume":0.24089999496936798},{"timestamp":1742396520000,"open":73.597,"high":73.677,"low":73.596,"close":73.617,"volume":0.8417999744415283},{"timestamp":1742396580000,"open":73.627,"high":73.627,"low":73.616,"close":73.616,"volume":0.47999998927116394},{"timestamp":1742396640000,"open":73.616,"high":73.626,"low":73.556,"close":73.577,"volume":1.530900001525879},{"timestamp":1742396700000,"open":73.567,"high":73.567,"low":73.556,"close":73.557,"volume":1.0800000429153442},{"timestamp":1742396760000,"open":73.557,"high":73.617,"low":73.557,"close":73.567,"volume":1.3200000524520874},{"timestamp":1742396820000,"open":73.567,"high":73.567,"low":73.566,"close":73.567,"volume":0.36000001430511475},{"timestamp":1742396880000,"open":73.566,"high":73.587,"low":73.566,"close":73.566,"volume":0.6000000238418579},{"timestamp":1742396940000,"open":73.556,"high":73.556,"low":73.556,"close":73.556,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":73.577,"high":73.597,"low":73.556,"close":73.556,"volume":0.6008999943733215},{"timestamp":1742397060000,"open":73.587,"high":73.587,"low":73.547,"close":73.547,"volume":0.23999999463558197},{"timestamp":1742397120000,"open":73.547,"high":73.547,"low":73.426,"close":73.427,"volume":1.559999942779541},{"timestamp":1742397180000,"open":73.426,"high":73.497,"low":73.426,"close":73.437,"volume":1.440000057220459},{"timestamp":1742397240000,"open":73.437,"high":73.487,"low":73.436,"close":73.436,"volume":0.47999998927116394},{"timestamp":1742397300000,"open":73.467,"high":73.497,"low":73.436,"close":73.437,"volume":0.6000000238418579},{"timestamp":1742397360000,"open":73.447,"high":73.476,"low":73.396,"close":73.396,"volume":0.6909000277519226},{"timestamp":1742397420000,"open":73.427,"high":73.427,"low":73.397,"close":73.407,"volume":1.2000000476837158},{"timestamp":1742397480000,"open":73.406,"high":73.406,"low":73.396,"close":73.396,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":73.387,"high":73.387,"low":73.357,"close":73.357,"volume":0.6000000238418579},{"timestamp":1742397600000,"open":73.356,"high":73.417,"low":73.356,"close":73.416,"volume":0.48089998960494995},{"timestamp":1742397660000,"open":73.457,"high":73.497,"low":73.416,"close":73.467,"volume":1.080899953842163},{"timestamp":1742397720000,"open":73.446,"high":73.457,"low":73.446,"close":73.457,"volume":0.36000001430511475},{"timestamp":1742397840000,"open":73.456,"high":73.456,"low":73.417,"close":73.437,"volume":0.7200000286102295},{"timestamp":1742397900000,"open":73.416,"high":73.446,"low":73.416,"close":73.426,"volume":1.2008999586105347},{"timestamp":1742397960000,"open":73.446,"high":73.466,"low":73.426,"close":73.436,"volume":0.47999998927116394},{"timestamp":1742398080000,"open":73.466,"high":73.486,"low":73.417,"close":73.447,"volume":0.6018000245094299},{"timestamp":1742398140000,"open":73.447,"high":73.517,"low":73.447,"close":73.517,"volume":0.6000000238418579},{"timestamp":1742398200000,"open":73.527,"high":73.557,"low":73.486,"close":73.536,"volume":1.2027000188827515},{"timestamp":1742398260000,"open":73.537,"high":73.566,"low":73.537,"close":73.566,"volume":0.36000001430511475},{"timestamp":1742398380000,"open":73.577,"high":73.577,"low":73.566,"close":73.576,"volume":0.121799997985363},{"timestamp":1742398440000,"open":73.567,"high":73.606,"low":73.567,"close":73.606,"volume":0.6000000238418579},{"timestamp":1742398500000,"open":73.616,"high":73.677,"low":73.616,"close":73.677,"volume":1.080899953842163},{"timestamp":1742398560000,"open":73.726,"high":73.737,"low":73.716,"close":73.737,"volume":0.8399999737739563},{"timestamp":1742398620000,"open":73.727,"high":73.727,"low":73.727,"close":73.727,"volume":0.11999999731779099},{"timestamp":1742398680000,"open":73.756,"high":73.857,"low":73.756,"close":73.817,"volume":0.8427000045776367},{"timestamp":1742398740000,"open":73.817,"high":73.817,"low":73.766,"close":73.777,"volume":0.6608999967575073},{"timestamp":1742398800000,"open":73.736,"high":73.757,"low":73.736,"close":73.757,"volume":0.8409000039100647},{"timestamp":1742398860000,"open":73.756,"high":73.757,"low":73.756,"close":73.757,"volume":0.23999999463558197},{"timestamp":1742398920000,"open":73.757,"high":73.797,"low":73.757,"close":73.786,"volume":0.8427000045776367},{"timestamp":1742398980000,"open":73.787,"high":73.787,"low":73.787,"close":73.787,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":73.786,"high":73.786,"low":73.786,"close":73.786,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":73.796,"high":73.796,"low":73.796,"close":73.796,"volume":0.0008999999845400453},{"timestamp":1742399220000,"open":73.797,"high":73.807,"low":73.797,"close":73.807,"volume":0.24089999496936798},{"timestamp":1742399280000,"open":73.816,"high":73.866,"low":73.806,"close":73.826,"volume":0.6000000238418579},{"timestamp":1742399340000,"open":73.827,"high":73.877,"low":73.827,"close":73.876,"volume":1.080899953842163},{"timestamp":1742399400000,"open":73.906,"high":73.917,"low":73.906,"close":73.906,"volume":0.33000001311302185},{"timestamp":1742399460000,"open":73.906,"high":73.906,"low":73.867,"close":73.896,"volume":0.5699999928474426},{"timestamp":1742399520000,"open":73.906,"high":73.906,"low":73.837,"close":73.856,"volume":0.6000000238418579},{"timestamp":1742399580000,"open":73.887,"high":73.917,"low":73.886,"close":73.886,"volume":0.47999998927116394},{"timestamp":1742399640000,"open":73.926,"high":74.096,"low":73.926,"close":74.096,"volume":0.9627000093460083},{"timestamp":1742399700000,"open":74.096,"high":74.096,"low":73.936,"close":73.936,"volume":1.530900001525879},{"timestamp":1742399760000,"open":73.957,"high":73.957,"low":73.797,"close":73.797,"volume":1.9199999570846558},{"timestamp":1742399820000,"open":73.796,"high":73.806,"low":73.726,"close":73.777,"volume":2.160900115966797},{"timestamp":1742399880000,"open":73.777,"high":73.887,"low":73.727,"close":73.867,"volume":1.4408999681472778},{"timestamp":1742399940000,"open":73.867,"high":73.867,"low":73.856,"close":73.866,"volume":0.47999998927116394},{"timestamp":1742400000000,"open":73.866,"high":73.866,"low":73.866,"close":73.866,"volume":0.11999999731779099},{"timestamp":1742400060000,"open":73.867,"high":73.867,"low":73.776,"close":73.777,"volume":0.9300000071525574},{"timestamp":1742400120000,"open":73.776,"high":73.826,"low":73.776,"close":73.826,"volume":0.8417999744415283},{"timestamp":1742400180000,"open":73.826,"high":73.847,"low":73.766,"close":73.766,"volume":0.9599999785423279},{"timestamp":1742400240000,"open":73.777,"high":73.796,"low":73.777,"close":73.796,"volume":0.241799995303154},{"timestamp":1742400300000,"open":73.797,"high":73.797,"low":73.797,"close":73.797,"volume":0.23999999463558197},{"timestamp":1742400360000,"open":73.717,"high":73.737,"low":73.696,"close":73.737,"volume":0.6000000238418579},{"timestamp":1742400420000,"open":73.747,"high":73.747,"low":73.676,"close":73.686,"volume":0.8417999744415283},{"timestamp":1742400480000,"open":73.676,"high":73.676,"low":73.676,"close":73.676,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":73.676,"high":73.676,"low":73.676,"close":73.676,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":73.677,"high":73.696,"low":73.677,"close":73.696,"volume":0.120899997651577},{"timestamp":1742400660000,"open":73.706,"high":73.706,"low":73.697,"close":73.706,"volume":0.36000001430511475},{"timestamp":1742400720000,"open":73.705,"high":73.705,"low":73.616,"close":73.636,"volume":1.0199999809265137},{"timestamp":1742400780000,"open":73.637,"high":73.637,"low":73.636,"close":73.637,"volume":0.36000001430511475},{"timestamp":1742400840000,"open":73.646,"high":73.676,"low":73.607,"close":73.627,"volume":0.9599999785423279},{"timestamp":1742400900000,"open":73.627,"high":73.627,"low":73.557,"close":73.557,"volume":0.9300000071525574},{"timestamp":1742400960000,"open":73.557,"high":73.557,"low":73.496,"close":73.496,"volume":0.9609000086784363},{"timestamp":1742401020000,"open":73.506,"high":73.506,"low":73.506,"close":73.506,"volume":0.11999999731779099},{"timestamp":1742401080000,"open":73.537,"high":73.537,"low":73.517,"close":73.517,"volume":0.23999999463558197},{"timestamp":1742401200000,"open":73.516,"high":73.526,"low":73.516,"close":73.526,"volume":0.23999999463558197},{"timestamp":1742401260000,"open":73.516,"high":73.537,"low":73.496,"close":73.537,"volume":0.36090001463890076},{"timestamp":1742401320000,"open":73.546,"high":73.547,"low":73.496,"close":73.497,"volume":0.48089998960494995},{"timestamp":1742401440000,"open":73.506,"high":73.517,"low":73.496,"close":73.516,"volume":0.6000000238418579},{"timestamp":1742401500000,"open":73.506,"high":73.527,"low":73.397,"close":73.397,"volume":1.0508999824523926},{"timestamp":1742401560000,"open":73.397,"high":73.397,"low":73.386,"close":73.386,"volume":0.47999998927116394},{"timestamp":1742401680000,"open":73.417,"high":73.417,"low":73.417,"close":73.417,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":73.427,"high":73.487,"low":73.426,"close":73.487,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":73.496,"high":73.496,"low":73.437,"close":73.456,"volume":0.7208999991416931},{"timestamp":1742401860000,"open":73.426,"high":73.426,"low":73.426,"close":73.426,"volume":0.11999999731779099},{"timestamp":1742401920000,"open":73.426,"high":73.426,"low":73.416,"close":73.416,"volume":0.33000001311302185},{"timestamp":1742401980000,"open":73.406,"high":73.427,"low":73.386,"close":73.397,"volume":0.8399999737739563},{"timestamp":1742402040000,"open":73.416,"high":73.467,"low":73.416,"close":73.467,"volume":0.48179998993873596},{"timestamp":1742402100000,"open":73.476,"high":73.477,"low":73.426,"close":73.427,"volume":0.9609000086784363},{"timestamp":1742402160000,"open":73.446,"high":73.446,"low":73.416,"close":73.416,"volume":0.5699999928474426},{"timestamp":1742402220000,"open":73.406,"high":73.457,"low":73.406,"close":73.436,"volume":0.8399999737739563},{"timestamp":1742402280000,"open":73.447,"high":73.447,"low":73.447,"close":73.447,"volume":0.0008999999845400453},{"timestamp":1742402340000,"open":73.467,"high":73.486,"low":73.467,"close":73.477,"volume":0.6008999943733215},{"timestamp":1742402400000,"open":73.467,"high":73.467,"low":73.467,"close":73.467,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":73.466,"high":73.466,"low":73.466,"close":73.466,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":73.477,"high":73.536,"low":73.477,"close":73.536,"volume":0.8399999737739563},{"timestamp":1742402580000,"open":73.487,"high":73.527,"low":73.487,"close":73.527,"volume":0.36000001430511475},{"timestamp":1742402700000,"open":73.526,"high":73.526,"low":73.526,"close":73.526,"volume":0.11999999731779099},{"timestamp":1742402760000,"open":73.536,"high":73.546,"low":73.536,"close":73.546,"volume":0.36000001430511475},{"timestamp":1742402820000,"open":73.507,"high":73.507,"low":73.456,"close":73.457,"volume":0.9599999785423279},{"timestamp":1742402880000,"open":73.457,"high":73.457,"low":73.457,"close":73.457,"volume":0.23999999463558197},{"timestamp":1742403000000,"open":73.477,"high":73.536,"low":73.477,"close":73.536,"volume":0.8399999737739563},{"timestamp":1742403060000,"open":73.547,"high":73.557,"low":73.546,"close":73.546,"volume":0.47999998927116394},{"timestamp":1742403120000,"open":73.546,"high":73.577,"low":73.546,"close":73.577,"volume":0.6000000238418579},{"timestamp":1742403180000,"open":73.576,"high":73.637,"low":73.566,"close":73.637,"volume":0.8399999737739563},{"timestamp":1742403240000,"open":73.646,"high":73.646,"low":73.646,"close":73.646,"volume":0.11999999731779099},{"timestamp":1742403300000,"open":73.646,"high":73.647,"low":73.626,"close":73.626,"volume":0.6899999976158142},{"timestamp":1742403360000,"open":73.627,"high":73.627,"low":73.556,"close":73.567,"volume":0.9599999785423279},{"timestamp":1742403420000,"open":73.546,"high":73.577,"low":73.546,"close":73.577,"volume":0.36000001430511475},{"timestamp":1742403480000,"open":73.626,"high":73.626,"low":73.587,"close":73.596,"volume":0.36090001463890076},{"timestamp":1742403540000,"open":73.597,"high":73.616,"low":73.596,"close":73.616,"volume":0.47999998927116394},{"timestamp":1742403600000,"open":73.616,"high":73.637,"low":73.616,"close":73.637,"volume":0.47999998927116394},{"timestamp":1742403660000,"open":73.637,"high":73.637,"low":73.616,"close":73.616,"volume":0.6000000238418579},{"timestamp":1742403720000,"open":73.617,"high":73.617,"low":73.586,"close":73.596,"volume":0.6000000238418579},{"timestamp":1742403780000,"open":73.587,"high":73.587,"low":73.477,"close":73.507,"volume":1.0800000429153442},{"timestamp":1742403840000,"open":73.516,"high":73.516,"low":73.516,"close":73.516,"volume":0.11999999731779099},{"timestamp":1742403900000,"open":73.526,"high":73.526,"low":73.526,"close":73.526,"volume":0.0008999999845400453},{"timestamp":1742403960000,"open":73.467,"high":73.526,"low":73.456,"close":73.526,"volume":1.080899953842163},{"timestamp":1742404020000,"open":73.527,"high":73.527,"low":73.527,"close":73.527,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":73.526,"high":73.526,"low":73.457,"close":73.487,"volume":0.6909000277519226},{"timestamp":1742404140000,"open":73.487,"high":73.517,"low":73.457,"close":73.466,"volume":0.9300000071525574},{"timestamp":1742404200000,"open":73.466,"high":73.496,"low":73.456,"close":73.496,"volume":1.201799988746643},{"timestamp":1742404260000,"open":73.516,"high":73.516,"low":73.336,"close":73.387,"volume":1.2008999586105347},{"timestamp":1742404320000,"open":73.387,"high":73.387,"low":73.326,"close":73.326,"volume":0.7200000286102295},{"timestamp":1742404380000,"open":73.357,"high":73.357,"low":73.327,"close":73.337,"volume":0.47999998927116394},{"timestamp":1742404440000,"open":73.336,"high":73.336,"low":73.277,"close":73.287,"volume":0.9300000071525574},{"timestamp":1742404500000,"open":73.296,"high":73.347,"low":73.296,"close":73.337,"volume":1.080899953842163},{"timestamp":1742404560000,"open":73.337,"high":73.337,"low":73.266,"close":73.267,"volume":1.7409000396728516},{"timestamp":1742404620000,"open":73.267,"high":73.267,"low":73.267,"close":73.267,"volume":0.23999999463558197},{"timestamp":1742404680000,"open":73.276,"high":73.276,"low":73.276,"close":73.276,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":73.277,"high":73.336,"low":73.277,"close":73.336,"volume":0.3617999851703644},{"timestamp":1742404800000,"open":73.337,"high":73.347,"low":73.316,"close":73.347,"volume":0.9599999785423279},{"timestamp":1742404860000,"open":73.347,"high":73.376,"low":73.346,"close":73.356,"volume":1.051800012588501},{"timestamp":1742404920000,"open":73.366,"high":73.366,"low":73.356,"close":73.356,"volume":0.23999999463558197},{"timestamp":1742405040000,"open":73.326,"high":73.327,"low":73.296,"close":73.296,"volume":1.2899999618530273},{"timestamp":1742405100000,"open":73.307,"high":73.327,"low":73.297,"close":73.306,"volume":0.7200000286102295},{"timestamp":1742405160000,"open":73.306,"high":73.317,"low":73.306,"close":73.316,"volume":0.47999998927116394},{"timestamp":1742405220000,"open":73.337,"high":73.406,"low":73.337,"close":73.397,"volume":0.7218000292778015},{"timestamp":1742405280000,"open":73.376,"high":73.376,"low":73.297,"close":73.297,"volume":0.8399999737739563},{"timestamp":1742405340000,"open":73.296,"high":73.347,"low":73.287,"close":73.287,"volume":0.6899999976158142},{"timestamp":1742405400000,"open":73.287,"high":73.317,"low":73.287,"close":73.317,"volume":0.36000001430511475},{"timestamp":1742405460000,"open":73.317,"high":73.317,"low":73.247,"close":73.247,"volume":0.9300000071525574},{"timestamp":1742405520000,"open":73.277,"high":73.296,"low":73.266,"close":73.296,"volume":0.7208999991416931},{"timestamp":1742405580000,"open":73.297,"high":73.297,"low":73.276,"close":73.276,"volume":0.7200000286102295},{"timestamp":1742405640000,"open":73.286,"high":73.286,"low":73.236,"close":73.246,"volume":0.9300000071525574},{"timestamp":1742405700000,"open":73.236,"high":73.236,"low":73.216,"close":73.236,"volume":0.36000001430511475},{"timestamp":1742405820000,"open":73.316,"high":73.316,"low":73.276,"close":73.296,"volume":0.47999998927116394},{"timestamp":1742405880000,"open":73.287,"high":73.287,"low":73.276,"close":73.276,"volume":0.36000001430511475},{"timestamp":1742405940000,"open":73.287,"high":73.317,"low":73.287,"close":73.317,"volume":0.48089998960494995},{"timestamp":1742406000000,"open":73.317,"high":73.327,"low":73.317,"close":73.327,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":73.366,"high":73.366,"low":73.357,"close":73.357,"volume":0.23999999463558197},{"timestamp":1742406120000,"open":73.357,"high":73.357,"low":73.256,"close":73.256,"volume":1.2899999618530273},{"timestamp":1742406180000,"open":73.257,"high":73.257,"low":73.227,"close":73.236,"volume":0.7200000286102295},{"timestamp":1742406240000,"open":73.187,"high":73.187,"low":73.047,"close":73.047,"volume":1.770900011062622},{"timestamp":1742406300000,"open":73.007,"high":73.047,"low":72.957,"close":72.987,"volume":1.0800000429153442},{"timestamp":1742406360000,"open":72.987,"high":72.987,"low":72.926,"close":72.956,"volume":1.409999966621399},{"timestamp":1742406420000,"open":72.937,"high":72.946,"low":72.927,"close":72.946,"volume":0.36090001463890076},{"timestamp":1742406480000,"open":72.937,"high":72.937,"low":72.876,"close":72.876,"volume":1.0800000429153442},{"timestamp":1742406540000,"open":72.846,"high":72.917,"low":72.837,"close":72.887,"volume":2.1008999347686768},{"timestamp":1742406600000,"open":72.936,"high":72.937,"low":72.927,"close":72.937,"volume":0.6000000238418579},{"timestamp":1742406660000,"open":72.987,"high":72.987,"low":72.947,"close":72.957,"volume":0.8409000039100647},{"timestamp":1742406720000,"open":72.966,"high":72.966,"low":72.966,"close":72.966,"volume":0.23999999463558197},{"timestamp":1742406780000,"open":72.967,"high":72.967,"low":72.936,"close":72.947,"volume":0.570900022983551},{"timestamp":1742406840000,"open":72.956,"high":72.976,"low":72.937,"close":72.937,"volume":0.9599999785423279},{"timestamp":1742406900000,"open":72.886,"high":72.897,"low":72.877,"close":72.897,"volume":0.6000000238418579},{"timestamp":1742406960000,"open":72.897,"high":72.907,"low":72.866,"close":72.906,"volume":0.6899999976158142},{"timestamp":1742407020000,"open":72.936,"high":72.947,"low":72.896,"close":72.896,"volume":0.9599999785423279},{"timestamp":1742407080000,"open":72.867,"high":72.867,"low":72.847,"close":72.847,"volume":0.7200000286102295},{"timestamp":1742407140000,"open":72.836,"high":72.837,"low":72.816,"close":72.817,"volume":1.3208999633789062},{"timestamp":1742407200000,"open":72.766,"high":72.936,"low":72.456,"close":72.917,"volume":2.0490000247955322},{"timestamp":1742407260000,"open":72.926,"high":72.927,"low":72.886,"close":72.886,"volume":0.6909000277519226},{"timestamp":1742407320000,"open":72.846,"high":72.857,"low":72.846,"close":72.857,"volume":0.8409000039100647},{"timestamp":1742407380000,"open":72.846,"high":72.987,"low":72.846,"close":72.947,"volume":0.570900022983551},{"timestamp":1742407440000,"open":72.957,"high":72.966,"low":72.926,"close":72.966,"volume":0.6917999982833862},{"timestamp":1742407500000,"open":72.967,"high":72.967,"low":72.886,"close":72.886,"volume":0.7799999713897705},{"timestamp":1742407560000,"open":72.886,"high":72.896,"low":72.886,"close":72.896,"volume":0.23999999463558197},{"timestamp":1742407620000,"open":72.896,"high":72.957,"low":72.896,"close":72.957,"volume":0.48089998960494995},{"timestamp":1742407680000,"open":72.966,"high":72.976,"low":72.957,"close":72.957,"volume":0.8409000039100647},{"timestamp":1742407740000,"open":72.956,"high":73.006,"low":72.956,"close":73.006,"volume":0.8417999744415283},{"timestamp":1742407800000,"open":73.077,"high":73.097,"low":73.027,"close":73.097,"volume":1.3208999633789062},{"timestamp":1742407860000,"open":73.097,"high":73.097,"low":73.066,"close":73.086,"volume":1.0499999523162842},{"timestamp":1742407920000,"open":73.086,"high":73.197,"low":73.086,"close":73.156,"volume":1.172700047492981},{"timestamp":1742407980000,"open":73.156,"high":73.157,"low":73.057,"close":73.057,"volume":1.1699999570846558},{"timestamp":1742408040000,"open":73.057,"high":73.076,"low":73.006,"close":73.056,"volume":0.930899977684021},{"timestamp":1742408100000,"open":73.076,"high":73.076,"low":73.076,"close":73.076,"volume":0.11999999731779099},{"timestamp":1742408160000,"open":73.077,"high":73.087,"low":73.077,"close":73.087,"volume":0.23999999463558197},{"timestamp":1742408220000,"open":73.087,"high":73.087,"low":73.056,"close":73.057,"volume":0.9900000095367432},{"timestamp":1742408280000,"open":73.027,"high":73.076,"low":73.027,"close":73.027,"volume":0.5699999928474426},{"timestamp":1742408340000,"open":73.056,"high":73.067,"low":73.056,"close":73.056,"volume":0.8399999737739563},{"timestamp":1742408400000,"open":73.077,"high":73.077,"low":72.987,"close":72.987,"volume":1.2317999601364136},{"timestamp":1742408460000,"open":72.997,"high":73.076,"low":72.997,"close":73.016,"volume":0.7218000292778015},{"timestamp":1742408520000,"open":73.027,"high":73.086,"low":73.026,"close":73.077,"volume":0.48089998960494995},{"timestamp":1742408580000,"open":73.057,"high":73.136,"low":73.056,"close":73.136,"volume":1.201799988746643},{"timestamp":1742408640000,"open":73.147,"high":73.187,"low":73.147,"close":73.176,"volume":0.6909000277519226},{"timestamp":1742408700000,"open":73.176,"high":73.197,"low":73.156,"close":73.177,"volume":0.45089998841285706},{"timestamp":1742408760000,"open":73.157,"high":73.157,"low":73.106,"close":73.117,"volume":0.8100000023841858},{"timestamp":1742408820000,"open":73.117,"high":73.136,"low":73.117,"close":73.136,"volume":0.36000001430511475},{"timestamp":1742408880000,"open":73.136,"high":73.136,"low":73.086,"close":73.086,"volume":0.9300000071525574},{"timestamp":1742408940000,"open":73.087,"high":73.107,"low":73.087,"close":73.107,"volume":0.24089999496936798},{"timestamp":1742409000000,"open":73.116,"high":73.187,"low":73.116,"close":73.166,"volume":0.9645000100135803},{"timestamp":1742409060000,"open":73.157,"high":73.246,"low":73.157,"close":73.246,"volume":0.48179998993873596},{"timestamp":1742409120000,"open":73.286,"high":73.327,"low":73.286,"close":73.327,"volume":0.8409000039100647},{"timestamp":1742409180000,"open":73.327,"high":73.337,"low":73.296,"close":73.296,"volume":0.6008999943733215},{"timestamp":1742409240000,"open":73.296,"high":73.297,"low":73.266,"close":73.287,"volume":0.8118000030517578},{"timestamp":1742409300000,"open":73.296,"high":73.396,"low":73.296,"close":73.316,"volume":0.6917999982833862},{"timestamp":1742409360000,"open":73.317,"high":73.367,"low":73.317,"close":73.367,"volume":0.9609000086784363},{"timestamp":1742409420000,"open":73.357,"high":73.357,"low":73.347,"close":73.347,"volume":0.23999999463558197},{"timestamp":1742409480000,"open":73.317,"high":73.317,"low":73.226,"close":73.256,"volume":2.0408999919891357},{"timestamp":1742409540000,"open":73.227,"high":73.326,"low":73.216,"close":73.266,"volume":0.6927000284194946},{"timestamp":1742409600000,"open":73.286,"high":73.287,"low":73.266,"close":73.287,"volume":0.7226999998092651},{"timestamp":1742409660000,"open":73.36,"high":73.427,"low":73.296,"close":73.427,"volume":0.48539999127388},{"timestamp":1742409720000,"open":73.426,"high":73.507,"low":73.366,"close":73.417,"volume":1.8063000440597534},{"timestamp":1742409780000,"open":73.436,"high":73.446,"low":73.376,"close":73.446,"volume":1.172700047492981},{"timestamp":1742409840000,"open":73.456,"high":73.507,"low":73.456,"close":73.467,"volume":0.603600025177002},{"timestamp":1742409900000,"open":73.457,"high":73.476,"low":73.417,"close":73.417,"volume":0.8417999744415283},{"timestamp":1742409960000,"open":73.377,"high":73.377,"low":73.286,"close":73.346,"volume":1.2609000205993652},{"timestamp":1742410020000,"open":73.346,"high":73.417,"low":73.346,"close":73.387,"volume":0.48179998993873596},{"timestamp":1742410080000,"open":73.417,"high":73.447,"low":73.416,"close":73.447,"volume":0.3617999851703644},{"timestamp":1742410140000,"open":73.477,"high":73.587,"low":73.477,"close":73.527,"volume":0.482699990272522},{"timestamp":1742410260000,"open":73.517,"high":73.547,"low":73.496,"close":73.546,"volume":0.8409000039100647},{"timestamp":1742410320000,"open":73.556,"high":73.657,"low":73.556,"close":73.657,"volume":0.483599990606308},{"timestamp":1742410380000,"open":73.657,"high":73.776,"low":73.657,"close":73.776,"volume":1.201799988746643},{"timestamp":1742410440000,"open":73.776,"high":73.776,"low":73.687,"close":73.697,"volume":1.3208999633789062},{"timestamp":1742410500000,"open":73.686,"high":73.766,"low":73.676,"close":73.766,"volume":0.9617999792098999},{"timestamp":1742410560000,"open":73.766,"high":73.817,"low":73.766,"close":73.776,"volume":1.0508999824523926},{"timestamp":1742410620000,"open":73.787,"high":73.816,"low":73.767,"close":73.776,"volume":0.5717999935150146},{"timestamp":1742410680000,"open":73.777,"high":73.777,"low":73.746,"close":73.746,"volume":0.41999998688697815},{"timestamp":1742410740000,"open":73.746,"high":73.746,"low":73.716,"close":73.716,"volume":0.6000000238418579},{"timestamp":1742410800000,"open":73.706,"high":73.756,"low":73.677,"close":73.717,"volume":1.7426999807357788},{"timestamp":1742410860000,"open":73.716,"high":73.757,"low":73.696,"close":73.696,"volume":1.0508999824523926},{"timestamp":1742410920000,"open":73.696,"high":73.706,"low":73.677,"close":73.706,"volume":0.9617999792098999},{"timestamp":1742410980000,"open":73.706,"high":73.726,"low":73.706,"close":73.726,"volume":0.36090001463890076},{"timestamp":1742411040000,"open":73.727,"high":73.756,"low":73.707,"close":73.756,"volume":1.4726999998092651},{"timestamp":1742411100000,"open":73.746,"high":73.777,"low":73.736,"close":73.777,"volume":0.6917999982833862},{"timestamp":1742411160000,"open":73.787,"high":73.797,"low":73.787,"close":73.797,"volume":0.36090001463890076},{"timestamp":1742411220000,"open":73.817,"high":73.917,"low":73.817,"close":73.897,"volume":0.3644999861717224},{"timestamp":1742411280000,"open":73.926,"high":73.957,"low":73.926,"close":73.957,"volume":0.7208999991416931},{"timestamp":1742411340000,"open":73.966,"high":74.076,"low":73.927,"close":74.076,"volume":1.6535999774932861},{"timestamp":1742411400000,"open":74.076,"high":74.107,"low":74.076,"close":74.096,"volume":1.2008999586105347},{"timestamp":1742411460000,"open":74.107,"high":74.107,"low":74.007,"close":74.007,"volume":2.0118000507354736},{"timestamp":1742411520000,"open":73.967,"high":74.036,"low":73.967,"close":74.017,"volume":1.0817999839782715},{"timestamp":1742411580000,"open":73.977,"high":74.116,"low":73.977,"close":74.056,"volume":0.9599999785423279},{"timestamp":1742411640000,"open":74.056,"high":74.057,"low":74.006,"close":74.026,"volume":1.861799955368042},{"timestamp":1742411700000,"open":74.046,"high":74.087,"low":74.046,"close":74.077,"volume":1.141800045967102},{"timestamp":1742411760000,"open":74.077,"high":74.126,"low":74.076,"close":74.076,"volume":1.6509000062942505},{"timestamp":1742411820000,"open":74.076,"high":74.077,"low":73.986,"close":74.047,"volume":2.254499912261963},{"timestamp":1742411880000,"open":74.057,"high":74.106,"low":74.027,"close":74.027,"volume":1.2599999904632568},{"timestamp":1742411940000,"open":74.027,"high":74.107,"low":74.027,"close":74.107,"volume":0.9609000086784363},{"timestamp":1742412000000,"open":74.107,"high":74.107,"low":74.056,"close":74.086,"volume":1.7108999490737915},{"timestamp":1742412060000,"open":74.086,"high":74.086,"low":74.026,"close":74.057,"volume":2.4927000999450684},{"timestamp":1742412120000,"open":74.116,"high":74.117,"low":74.086,"close":74.096,"volume":0.6909000277519226},{"timestamp":1742412180000,"open":74.096,"high":74.097,"low":74.076,"close":74.086,"volume":0.8417999744415283},{"timestamp":1742412240000,"open":74.097,"high":74.107,"low":74.056,"close":74.106,"volume":1.7417999505996704},{"timestamp":1742412300000,"open":74.106,"high":74.136,"low":74.056,"close":74.056,"volume":1.8899999856948853},{"timestamp":1742412360000,"open":74.057,"high":74.057,"low":73.876,"close":73.876,"volume":2.49180006980896},{"timestamp":1742412420000,"open":73.877,"high":73.877,"low":73.746,"close":73.786,"volume":2.941800117492676},{"timestamp":1742412480000,"open":73.787,"high":73.826,"low":73.656,"close":73.656,"volume":2.1045000553131104},{"timestamp":1742412540000,"open":73.637,"high":73.687,"low":73.607,"close":73.677,"volume":1.0226999521255493},{"timestamp":1742412600000,"open":73.687,"high":73.756,"low":73.686,"close":73.756,"volume":1.080899953842163},{"timestamp":1742412660000,"open":73.766,"high":73.787,"low":73.656,"close":73.697,"volume":2.254499912261963},{"timestamp":1742412720000,"open":73.707,"high":73.837,"low":73.706,"close":73.807,"volume":1.3244999647140503},{"timestamp":1742412780000,"open":73.807,"high":73.847,"low":73.807,"close":73.846,"volume":2.0408999919891357},{"timestamp":1742412840000,"open":73.857,"high":73.857,"low":73.836,"close":73.837,"volume":0.930899977684021},{"timestamp":1742412900000,"open":73.836,"high":73.987,"low":73.836,"close":73.876,"volume":2.7618000507354736},{"timestamp":1742412960000,"open":73.877,"high":73.877,"low":73.796,"close":73.857,"volume":2.700900077819824},{"timestamp":1742413020000,"open":73.797,"high":73.876,"low":73.797,"close":73.876,"volume":1.0844999551773071},{"timestamp":1742413080000,"open":73.877,"high":74.037,"low":73.876,"close":74.006,"volume":1.895400047302246},{"timestamp":1742413140000,"open":73.967,"high":73.997,"low":73.916,"close":73.936,"volume":2.7927000522613525},{"timestamp":1742413200000,"open":73.937,"high":74.016,"low":73.896,"close":73.976,"volume":1.7726999521255493},{"timestamp":1742413260000,"open":73.986,"high":74.016,"low":73.976,"close":74.016,"volume":0.6927000284194946},{"timestamp":1742413320000,"open":74.016,"high":74.016,"low":73.856,"close":73.866,"volume":3.270900011062622},{"timestamp":1742413380000,"open":73.866,"high":73.937,"low":73.866,"close":73.926,"volume":0.9617999792098999},{"timestamp":1742413440000,"open":73.927,"high":74.006,"low":73.926,"close":73.997,"volume":1.680899977684021},{"timestamp":1742413500000,"open":73.997,"high":74.137,"low":73.976,"close":74.136,"volume":2.611799955368042},{"timestamp":1742413560000,"open":74.137,"high":74.137,"low":74.086,"close":74.127,"volume":3.0917999744415283},{"timestamp":1742413620000,"open":74.116,"high":74.116,"low":73.976,"close":73.986,"volume":2.1317999362945557},{"timestamp":1742413680000,"open":73.997,"high":74.017,"low":73.926,"close":74.017,"volume":1.1735999584197998},{"timestamp":1742413740000,"open":74.007,"high":74.007,"low":73.946,"close":73.996,"volume":2.160900115966797},{"timestamp":1742413800000,"open":73.996,"high":73.996,"low":73.786,"close":73.866,"volume":2.736299991607666},{"timestamp":1742413860000,"open":73.867,"high":73.896,"low":73.826,"close":73.887,"volume":3.004499912261963},{"timestamp":1742413920000,"open":73.917,"high":73.946,"low":73.876,"close":73.906,"volume":2.9744999408721924},{"timestamp":1742413980000,"open":73.887,"high":73.947,"low":73.876,"close":73.947,"volume":2.163599967956543},{"timestamp":1742414040000,"open":73.927,"high":73.957,"low":73.916,"close":73.916,"volume":2.6735999584198},{"timestamp":1742414100000,"open":73.927,"high":73.986,"low":73.886,"close":73.886,"volume":2.554500102996826},{"timestamp":1742414160000,"open":73.887,"high":73.887,"low":73.786,"close":73.847,"volume":2.5508999824523926},{"timestamp":1742414220000,"open":73.847,"high":73.906,"low":73.796,"close":73.897,"volume":2.4354000091552734},{"timestamp":1742414280000,"open":73.897,"high":73.927,"low":73.836,"close":73.847,"volume":2.1054000854492188},{"timestamp":1742414340000,"open":73.837,"high":73.846,"low":73.726,"close":73.777,"volume":3.310800075531006}]