[{"timestamp":1742342400000,"open":72488,"high":72508.7,"low":72433.9,"close":72466.9,"volume":0.0003910000086762011},{"timestamp":1742342460000,"open":72468.2,"high":72470,"low":72418.8,"close":72425.5,"volume":0.00036800000816583633},{"timestamp":1742342520000,"open":72425.4,"high":72439.6,"low":72411.2,"close":72422.8,"volume":0.00032500000088475645},{"timestamp":1742342580000,"open":72423.3,"high":72446.7,"low":72401.9,"close":72419.5,"volume":0.0004980000085197389},{"timestamp":1742342640000,"open":72420.7,"high":72461.6,"low":72420.7,"close":72452.4,"volume":0.00032699998700991273},{"timestamp":1742342700000,"open":72452.7,"high":72484.8,"low":72452.4,"close":72471.8,"volume":0.00031999999191612005},{"timestamp":1742342760000,"open":72474,"high":72505.2,"low":72470.4,"close":72473.7,"volume":0.00042799999937415123},{"timestamp":1742342820000,"open":72475.4,"high":72487.5,"low":72465,"close":72479.2,"volume":0.00027600000612437725},{"timestamp":1742342880000,"open":72478.9,"high":72486.5,"low":72461.5,"close":72485.7,"volume":0.0002640000020619482},{"timestamp":1742342940000,"open":72489.1,"high":72504,"low":72482,"close":72502.7,"volume":0.00020399999630171806},{"timestamp":1742343000000,"open":72517.2,"high":72563.6,"low":72517.2,"close":72532.6,"volume":0.000311999989207834},{"timestamp":1742343060000,"open":72530.4,"high":72549.6,"low":72525.6,"close":72538.6,"volume":0.0002519999979995191},{"timestamp":1742343120000,"open":72537.8,"high":72552.2,"low":72534,"close":72546.8,"volume":0.0002880000101868063},{"timestamp":1742343180000,"open":72544.1,"high":72549,"low":72522.1,"close":72545.2,"volume":0.0002680000034160912},{"timestamp":1742343240000,"open":72545.2,"high":72549.5,"low":72533.7,"close":72536.2,"volume":0.00023600000713486224},{"timestamp":1742343300000,"open":72534.3,"high":72560.7,"low":72500.6,"close":72537.9,"volume":0.0003650000144261867},{"timestamp":1742343360000,"open":72538.1,"high":72555.8,"low":72538.1,"close":72555.8,"volume":0.00027200000477023423},{"timestamp":1742343420000,"open":72556.7,"high":72614.4,"low":72556.7,"close":72602.5,"volume":0.00038400001358240843},{"timestamp":1742343480000,"open":72601.7,"high":72605.2,"low":72494,"close":72549.7,"volume":0.00040099999750964344},{"timestamp":1742343540000,"open":72548.3,"high":72567.6,"low":72548.1,"close":72567.6,"volume":0.000195999993593432},{"timestamp":1742343600000,"open":72563.5,"high":72589.1,"low":72549,"close":72578.6,"volume":0.00029200001154094934},{"timestamp":1742343660000,"open":72581.2,"high":72600,"low":72567.7,"close":72589.1,"volume":0.00035600000410340726},{"timestamp":1742343720000,"open":72587.3,"high":72644.1,"low":72587.2,"close":72633.4,"volume":0.0003000000142492354},{"timestamp":1742343780000,"open":72632,"high":72633.9,"low":72620.2,"close":72621.2,"volume":0.00024399999529123306},{"timestamp":1742343840000,"open":72622.3,"high":72622.3,"low":72567.9,"close":72582.9,"volume":0.00030399998649954796},{"timestamp":1742343900000,"open":72585.2,"high":72731.5,"low":72582.1,"close":72710.7,"volume":0.0004239999980200082},{"timestamp":1742343960000,"open":72707.4,"high":72713.6,"low":72662.5,"close":72682.3,"volume":0.0004400000034365803},{"timestamp":1742344020000,"open":72682.9,"high":72736.1,"low":72680.4,"close":72736,"volume":0.0002479999966453761},{"timestamp":1742344080000,"open":72735.6,"high":72760,"low":72697.3,"close":72708.3,"volume":0.0004440000047907233},{"timestamp":1742344140000,"open":72690.2,"high":72738,"low":72689.5,"close":72689.6,"volume":0.0003800000122282654},{"timestamp":1742344200000,"open":72693.5,"high":72771.3,"low":72693.5,"close":72770.1,"volume":0.0003480000013951212},{"timestamp":1742344260000,"open":72771.3,"high":72914,"low":72762.3,"close":72884.5,"volume":0.00046800001291558146},{"timestamp":1742344320000,"open":72881.5,"high":72917.2,"low":72831.6,"close":72836,"volume":0.0005319999763742089},{"timestamp":1742344380000,"open":72836.8,"high":72893.2,"low":72833.9,"close":72883.7,"volume":0.00035200000274926424},{"timestamp":1742344440000,"open":72886.8,"high":72892.5,"low":72798.9,"close":72806.8,"volume":0.00039599998854100704},{"timestamp":1742344500000,"open":72807.6,"high":72881.6,"low":72807.6,"close":72865.1,"volume":0.0004199999966658652},{"timestamp":1742344560000,"open":72865.2,"high":72886.1,"low":72820.3,"close":72835,"volume":0.0003000000142492354},{"timestamp":1742344620000,"open":72828.5,"high":72859.9,"low":72824.1,"close":72824.1,"volume":0.00037200000951997936},{"timestamp":1742344680000,"open":72823.7,"high":72830.1,"low":72750.7,"close":72761.9,"volume":0.00029200001154094934},{"timestamp":1742344740000,"open":72760.3,"high":72805.9,"low":72751.8,"close":72805.9,"volume":0.00023600000713486224},{"timestamp":1742344800000,"open":72818.1,"high":72831,"low":72760.3,"close":72769.7,"volume":0.00036800000816583633},{"timestamp":1742344860000,"open":72768.9,"high":72834.6,"low":72759.9,"close":72820.3,"volume":0.00045200000749900937},{"timestamp":1742344920000,"open":72820.8,"high":72830.4,"low":72790.5,"close":72790.5,"volume":0.0003760000108741224},{"timestamp":1742344980000,"open":72789.7,"high":72798.7,"low":72770.3,"close":72772.9,"volume":0.00029200001154094934},{"timestamp":1742345040000,"open":72773.7,"high":72796.4,"low":72736.4,"close":72778.2,"volume":0.0004450000124052167},{"timestamp":1742345100000,"open":72778.1,"high":72821,"low":72777.4,"close":72816.7,"volume":0.0002680000034160912},{"timestamp":1742345160000,"open":72819.8,"high":72856.9,"low":72813,"close":72852.7,"volume":0.0003600000054575503},{"timestamp":1742345220000,"open":72854.7,"high":72906.4,"low":72836.6,"close":72901.2,"volume":0.00043700000969693065},{"timestamp":1742345280000,"open":72900.2,"high":72950.2,"low":72890.3,"close":72908.8,"volume":0.0003800000122282654},{"timestamp":1742345340000,"open":72910,"high":72936.7,"low":72895.3,"close":72917,"volume":0.0004440000047907233},{"timestamp":1742345400000,"open":72919.9,"high":72960,"low":72916.7,"close":72957.3,"volume":0.000391999987186864},{"timestamp":1742345460000,"open":72957.4,"high":72996.8,"low":72938.6,"close":72990.7,"volume":0.0003600000054575503},{"timestamp":1742345520000,"open":72984.6,"high":73008.2,"low":72941.9,"close":72942.2,"volume":0.0004600000102072954},{"timestamp":1742345580000,"open":72940.5,"high":72958.1,"low":72908.3,"close":72957.3,"volume":0.0004799999878741801},{"timestamp":1742345640000,"open":72958.1,"high":72958.1,"low":72893.1,"close":72895,"volume":0.0005159999709576368},{"timestamp":1742345700000,"open":72898.3,"high":72903.5,"low":72843,"close":72853.1,"volume":0.0004239999980200082},{"timestamp":1742345760000,"open":72852.2,"high":72864.3,"low":72837,"close":72843.7,"volume":0.00035200000274926424},{"timestamp":1742345820000,"open":72843.4,"high":72848.2,"low":72787.3,"close":72792,"volume":0.0003319999959785491},{"timestamp":1742345880000,"open":72791.5,"high":72830.3,"low":72786.3,"close":72830.3,"volume":0.0002800000074785203},{"timestamp":1742345940000,"open":72828.6,"high":72941.7,"low":72828.6,"close":72889.1,"volume":0.0003760000108741224},{"timestamp":1742346000000,"open":72890,"high":72935,"low":72885.5,"close":72935,"volume":0.0002880000101868063},{"timestamp":1742346060000,"open":72933.5,"high":72933.5,"low":72837.3,"close":72839.1,"volume":0.0004039999912492931},{"timestamp":1742346120000,"open":72793.9,"high":72836.1,"low":72790.4,"close":72828.2,"volume":0.0003260000084992498},{"timestamp":1742346180000,"open":72830.4,"high":72859.4,"low":72813.2,"close":72847,"volume":0.0003279999946244061},{"timestamp":1742346240000,"open":72846.3,"high":72846.3,"low":72811.2,"close":72813.8,"volume":0.00036800000816583633},{"timestamp":1742346300000,"open":72819.8,"high":72835.4,"low":72790.9,"close":72801.3,"volume":0.000391999987186864},{"timestamp":1742346360000,"open":72800.6,"high":72802.2,"low":72763.7,"close":72771.6,"volume":0.0004239999980200082},{"timestamp":1742346420000,"open":72772.6,"high":72831.1,"low":72769.9,"close":72798.7,"volume":0.0003239999932702631},{"timestamp":1742346480000,"open":72800,"high":72800,"low":72706.6,"close":72716.6,"volume":0.00048499999684281647},{"timestamp":1742346540000,"open":72716.9,"high":72762.4,"low":72716.6,"close":72750.2,"volume":0.00035200000274926424},{"timestamp":1742346600000,"open":72749.4,"high":72782.5,"low":72740.6,"close":72781,"volume":0.00024399999529123306},{"timestamp":1742346660000,"open":72781.9,"high":72797.6,"low":72717.4,"close":72717.4,"volume":0.0003319999959785491},{"timestamp":1742346720000,"open":72719.8,"high":72720.8,"low":72704.8,"close":72712.4,"volume":0.00037200000951997936},{"timestamp":1742346780000,"open":72713.2,"high":72733,"low":72712.6,"close":72722.3,"volume":0.0003420000139158219},{"timestamp":1742346840000,"open":72721.9,"high":72721.9,"low":72692.8,"close":72696.3,"volume":0.00020399999630171806},{"timestamp":1742346900000,"open":72699.3,"high":72735.5,"low":72696.6,"close":72732.8,"volume":0.00031999999191612005},{"timestamp":1742346960000,"open":72735.7,"high":72757.7,"low":72678.9,"close":72686.1,"volume":0.0003659999929368496},{"timestamp":1742347020000,"open":72687.2,"high":72703.3,"low":72661.5,"close":72703.1,"volume":0.00026000000070780516},{"timestamp":1742347080000,"open":72701.5,"high":72701.5,"low":72646.3,"close":72692,"volume":0.00031599999056197703},{"timestamp":1742347140000,"open":72692.8,"high":72693.3,"low":72647.8,"close":72647.8,"volume":0.00025599999935366213},{"timestamp":1742347200000,"open":72647.6,"high":72652.9,"low":72641.5,"close":72646.3,"volume":0.00035600000410340726},{"timestamp":1742347260000,"open":72645.4,"high":72666.2,"low":72606.8,"close":72612.6,"volume":0.0003600000054575503},{"timestamp":1742347320000,"open":72614.3,"high":72663.9,"low":72596.4,"close":72662.4,"volume":0.00041599999531172216},{"timestamp":1742347380000,"open":72662.4,"high":72664.4,"low":72617.5,"close":72637.5,"volume":0.0003969999961555004},{"timestamp":1742347440000,"open":72639.7,"high":72680.4,"low":72639.7,"close":72648.5,"volume":0.00030399998649954796},{"timestamp":1742347500000,"open":72648.3,"high":72651.9,"low":72632.6,"close":72638.5,"volume":0.0002640000020619482},{"timestamp":1742347560000,"open":72638.4,"high":72692.6,"low":72626.8,"close":72690.1,"volume":0.00036800000816583633},{"timestamp":1742347620000,"open":72689.6,"high":72691.3,"low":72638.6,"close":72640.6,"volume":0.0003800000122282654},{"timestamp":1742347680000,"open":72639.9,"high":72643.1,"low":72630.1,"close":72630.1,"volume":0.00030399998649954796},{"timestamp":1742347740000,"open":72629.2,"high":72642.2,"low":72612.9,"close":72640.8,"volume":0.000311999989207834},{"timestamp":1742347800000,"open":72641.7,"high":72663,"low":72638.9,"close":72662.2,"volume":0.0002800000074785203},{"timestamp":1742347860000,"open":72661.5,"high":72672.1,"low":72618.3,"close":72620.2,"volume":0.0003640000068116933},{"timestamp":1742347920000,"open":72621.6,"high":72681.9,"low":72621.6,"close":72669,"volume":0.000391999987186864},{"timestamp":1742347980000,"open":72667.3,"high":72745.8,"low":72667.3,"close":72738.9,"volume":0.0004839999892283231},{"timestamp":1742348040000,"open":72741,"high":72753,"low":72683.5,"close":72695.4,"volume":0.00035200000274926424},{"timestamp":1742348100000,"open":72695.7,"high":72708.3,"low":72677.8,"close":72677.8,"volume":0.00031999999191612005},{"timestamp":1742348160000,"open":72679,"high":72695.6,"low":72675.3,"close":72687.4,"volume":0.0002640000020619482},{"timestamp":1742348220000,"open":72687.2,"high":72740.3,"low":72686.3,"close":72687.1,"volume":0.00037200000951997936},{"timestamp":1742348280000,"open":72701.6,"high":72702.1,"low":72661.5,"close":72671.8,"volume":0.00039999998989515007},{"timestamp":1742348340000,"open":72671.8,"high":72686.3,"low":72670,"close":72686.3,"volume":0.0003000000142492354},{"timestamp":1742348400000,"open":72688.7,"high":72714,"low":72661.8,"close":72671.1,"volume":0.0003480000013951212},{"timestamp":1742348460000,"open":72670.4,"high":72696.9,"low":72660.2,"close":72686.1,"volume":0.00029200001154094934},{"timestamp":1742348520000,"open":72685.4,"high":72689.3,"low":72665.3,"close":72689.3,"volume":0.000307999987853691},{"timestamp":1742348580000,"open":72690.4,"high":72706.3,"low":72689.2,"close":72695.3,"volume":0.0003440000000409782},{"timestamp":1742348640000,"open":72694.4,"high":72719.7,"low":72694.4,"close":72706.8,"volume":0.0004039999912492931},{"timestamp":1742348700000,"open":72705.2,"high":72778.6,"low":72703.2,"close":72772.5,"volume":0.000387999985832721},{"timestamp":1742348760000,"open":72773.3,"high":72774.4,"low":72753.5,"close":72774.4,"volume":0.00035200000274926424},{"timestamp":1742348820000,"open":72776.7,"high":72872.6,"low":72766.6,"close":72825.2,"volume":0.00036800000816583633},{"timestamp":1742348880000,"open":72825.4,"high":72832.5,"low":72772.7,"close":72776.5,"volume":0.00033999999868683517},{"timestamp":1742348940000,"open":72777,"high":72779.5,"low":72756.9,"close":72757.4,"volume":0.00025599999935366213},{"timestamp":1742349000000,"open":72757.3,"high":72777,"low":72757.3,"close":72777,"volume":0.0003279999946244061},{"timestamp":1742349060000,"open":72778.6,"high":72813.1,"low":72773.3,"close":72781.4,"volume":0.00033999999868683517},{"timestamp":1742349120000,"open":72751.2,"high":72829.6,"low":72751.2,"close":72751.9,"volume":0.00037799999699927866},{"timestamp":1742349180000,"open":72750.4,"high":72762.2,"low":72711.5,"close":72718.9,"volume":0.000391999987186864},{"timestamp":1742349240000,"open":72719.6,"high":72731.7,"low":72683,"close":72683.3,"volume":0.000311999989207834},{"timestamp":1742349300000,"open":72682.4,"high":72682.4,"low":72622.6,"close":72625.4,"volume":0.0004079999926034361},{"timestamp":1742349360000,"open":72623.9,"high":72633.3,"low":72620,"close":72625.4,"volume":0.00035200000274926424},{"timestamp":1742349420000,"open":72626.6,"high":72633.8,"low":72594.7,"close":72619.5,"volume":0.00037799999699927866},{"timestamp":1742349480000,"open":72624.3,"high":72624.7,"low":72511.2,"close":72511.2,"volume":0.0004189999890513718},{"timestamp":1742349540000,"open":72528.7,"high":72528.7,"low":72428.4,"close":72442,"volume":0.00047500000800937414},{"timestamp":1742349600000,"open":72441.4,"high":72506.3,"low":72441.4,"close":72492.4,"volume":0.000391999987186864},{"timestamp":1742349660000,"open":72492.1,"high":72512.6,"low":72473.1,"close":72511.3,"volume":0.0002519999979995191},{"timestamp":1742349720000,"open":72507.3,"high":72549.8,"low":72469.8,"close":72535.2,"volume":0.00043200000072829425},{"timestamp":1742349780000,"open":72537.4,"high":72540.9,"low":72521.1,"close":72524.3,"volume":0.000307999987853691},{"timestamp":1742349840000,"open":72522.2,"high":72522.7,"low":72442.2,"close":72489.2,"volume":0.0003440000000409782},{"timestamp":1742349900000,"open":72488.2,"high":72488.2,"low":72435.3,"close":72435.3,"volume":0.0003440000000409782},{"timestamp":1742349960000,"open":72423.9,"high":72458.5,"low":72393.5,"close":72450.6,"volume":0.00039999998989515007},{"timestamp":1742350020000,"open":72449.6,"high":72472,"low":72426.9,"close":72462.8,"volume":0.00038400001358240843},{"timestamp":1742350080000,"open":72463.5,"high":72479.5,"low":72450.9,"close":72479.5,"volume":0.00031999999191612005},{"timestamp":1742350140000,"open":72480.3,"high":72508.1,"low":72470.2,"close":72503,"volume":0.0004239999980200082},{"timestamp":1742350200000,"open":72505.7,"high":72562.4,"low":72498.7,"close":72554.1,"volume":0.00041199999395757914},{"timestamp":1742350260000,"open":72553.2,"high":72585.4,"low":72553.2,"close":72585.4,"volume":0.0002640000020619482},{"timestamp":1742350320000,"open":72584.1,"high":72622,"low":72561.8,"close":72607.6,"volume":0.00031999999191612005},{"timestamp":1742350380000,"open":72608,"high":72615.1,"low":72569,"close":72588,"volume":0.0002840000088326633},{"timestamp":1742350440000,"open":72588,"high":72588,"low":72546.4,"close":72547.2,"volume":0.00029600001289509237},{"timestamp":1742350500000,"open":72546.3,"high":72554.7,"low":72493.5,"close":72554.7,"volume":0.00040499999886378646},{"timestamp":1742350560000,"open":72555,"high":72590.3,"low":72549.6,"close":72590.3,"volume":0.0003640000068116933},{"timestamp":1742350620000,"open":72589.8,"high":72600.8,"low":72573.2,"close":72575.9,"volume":0.0002840000088326633},{"timestamp":1742350680000,"open":72580.6,"high":72580.6,"low":72533.3,"close":72535,"volume":0.00027200000477023423},{"timestamp":1742350740000,"open":72533.2,"high":72570.3,"low":72529,"close":72549.8,"volume":0.00027200000477023423},{"timestamp":1742350800000,"open":72549.8,"high":72624.8,"low":72549.8,"close":72613.1,"volume":0.00035600000410340726},{"timestamp":1742350860000,"open":72613.7,"high":72615.1,"low":72545.7,"close":72546.9,"volume":0.0002880000101868063},{"timestamp":1742350920000,"open":72549.4,"high":72551.2,"low":72467.7,"close":72482.2,"volume":0.00040099999750964344},{"timestamp":1742350980000,"open":72481.8,"high":72485.6,"low":72468.4,"close":72473.5,"volume":0.0003319999959785491},{"timestamp":1742351040000,"open":72475,"high":72488.9,"low":72471.3,"close":72475.5,"volume":0.00027600000612437725},{"timestamp":1742351100000,"open":72474.7,"high":72530.7,"low":72445.4,"close":72524.6,"volume":0.0006319999811239541},{"timestamp":1742351160000,"open":72525.4,"high":72532.3,"low":72470.4,"close":72474.7,"volume":0.00036800000816583633},{"timestamp":1742351220000,"open":72475,"high":72523.4,"low":72468.3,"close":72515.2,"volume":0.0003760000108741224},{"timestamp":1742351280000,"open":72514.9,"high":72556.6,"low":72504.2,"close":72547.6,"volume":0.00039999998989515007},{"timestamp":1742351340000,"open":72545.9,"high":72553.3,"low":72504.2,"close":72504.2,"volume":0.00036800000816583633},{"timestamp":1742351400000,"open":72506.4,"high":72506.4,"low":72424.2,"close":72440,"volume":0.0005920000257901847},{"timestamp":1742351460000,"open":72440.8,"high":72457.1,"low":72418.2,"close":72457.1,"volume":0.00046400001156143844},{"timestamp":1742351520000,"open":72454.6,"high":72467.3,"low":72443.5,"close":72465.2,"volume":0.00042799999937415123},{"timestamp":1742351580000,"open":72465.6,"high":72485,"low":72439.7,"close":72440.2,"volume":0.00036800000816583633},{"timestamp":1742351640000,"open":72439.3,"high":72497.2,"low":72439.3,"close":72487.5,"volume":0.00045200000749900937},{"timestamp":1742351700000,"open":72486.9,"high":72546.1,"low":72484.4,"close":72543.1,"volume":0.00038400001358240843},{"timestamp":1742351760000,"open":72543.5,"high":72544.5,"low":72502.7,"close":72514.1,"volume":0.00046400001156143844},{"timestamp":1742351820000,"open":72512.8,"high":72560,"low":72493.7,"close":72555.9,"volume":0.000391999987186864},{"timestamp":1742351880000,"open":72555.9,"high":72573.7,"low":72525.8,"close":72533.1,"volume":0.0003150000120513141},{"timestamp":1742351940000,"open":72534,"high":72612,"low":72534,"close":72577.8,"volume":0.00038400001358240843},{"timestamp":1742352000000,"open":72577.8,"high":72641.8,"low":72566.6,"close":72624.6,"volume":0.000387999985832721},{"timestamp":1742352060000,"open":72624.6,"high":72636.1,"low":72609.7,"close":72614.8,"volume":0.0003319999959785491},{"timestamp":1742352120000,"open":72614.8,"high":72628.3,"low":72594.9,"close":72617.6,"volume":0.0003440000000409782},{"timestamp":1742352180000,"open":72618.4,"high":72646.1,"low":72612.9,"close":72635.4,"volume":0.000311999989207834},{"timestamp":1742352240000,"open":72635.5,"high":72635.6,"low":72611.6,"close":72614.9,"volume":0.000195999993593432},{"timestamp":1742352300000,"open":72616.5,"high":72616.5,"low":72582.6,"close":72586.2,"volume":0.00033999999868683517},{"timestamp":1742352360000,"open":72582.2,"high":72614.6,"low":72577.6,"close":72601,"volume":0.0002880000101868063},{"timestamp":1742352420000,"open":72600.2,"high":72615.1,"low":72563.4,"close":72566.4,"volume":0.00035600000410340726},{"timestamp":1742352480000,"open":72555.5,"high":72575,"low":72542.5,"close":72543.9,"volume":0.000387999985832721},{"timestamp":1742352540000,"open":72539.3,"high":72574.2,"low":72536,"close":72564.3,"volume":0.00026000000070780516},{"timestamp":1742352600000,"open":72565.5,"high":72656.4,"low":72565.5,"close":72655.9,"volume":0.0003319999959785491},{"timestamp":1742352660000,"open":72650.4,"high":72650.5,"low":72608.2,"close":72608.7,"volume":0.00035600000410340726},{"timestamp":1742352720000,"open":72612.5,"high":72623.7,"low":72604.6,"close":72608.3,"volume":0.00018400000408291817},{"timestamp":1742352780000,"open":72605.9,"high":72625.5,"low":72605.9,"close":72623.2,"volume":0.00031599999056197703},{"timestamp":1742352840000,"open":72623.9,"high":72627.8,"low":72604.2,"close":72605.9,"volume":0.00018000000272877514},{"timestamp":1742352900000,"open":72606.3,"high":72628.9,"low":72591.1,"close":72628.9,"volume":0.00023200000578071922},{"timestamp":1742352960000,"open":72631.8,"high":72654.9,"low":72630.7,"close":72650.6,"volume":0.00033999999868683517},{"timestamp":1742353020000,"open":72650.8,"high":72661.1,"low":72635.8,"close":72655.4,"volume":0.0002280000044265762},{"timestamp":1742353080000,"open":72646.1,"high":72650.5,"low":72633.2,"close":72648.2,"volume":0.00031599999056197703},{"timestamp":1742353140000,"open":72648.5,"high":72676.5,"low":72647.3,"close":72648.8,"volume":0.00027200000477023423},{"timestamp":1742353200000,"open":72649.1,"high":72695.4,"low":72645.1,"close":72690.7,"volume":0.0003279999946244061},{"timestamp":1742353260000,"open":72692.4,"high":72692.4,"low":72629.3,"close":72682,"volume":0.00027200000477023423},{"timestamp":1742353320000,"open":72685.4,"high":72713.7,"low":72678.1,"close":72713.1,"volume":0.00027600000612437725},{"timestamp":1742353380000,"open":72713.6,"high":72726.4,"low":72690.6,"close":72717.5,"volume":0.0003000000142492354},{"timestamp":1742353440000,"open":72718,"high":72727.9,"low":72695.2,"close":72715.2,"volume":0.00026000000070780516},{"timestamp":1742353500000,"open":72715.6,"high":72743.3,"low":72715.6,"close":72720.7,"volume":0.00012399999832268804},{"timestamp":1742353560000,"open":72719.9,"high":72742.6,"low":72703.8,"close":72742.6,"volume":0.00024399999529123306},{"timestamp":1742353620000,"open":72742.9,"high":72777.1,"low":72733.6,"close":72746.4,"volume":0.0002840000088326633},{"timestamp":1742353680000,"open":72745.1,"high":72745.4,"low":72716.2,"close":72721.3,"volume":0.0002840000088326633},{"timestamp":1742353740000,"open":72722.6,"high":72722.6,"low":72684.4,"close":72684.6,"volume":0.0003000000142492354},{"timestamp":1742353800000,"open":72685.5,"high":72685.9,"low":72657.5,"close":72664.4,"volume":0.0003239999932702631},{"timestamp":1742353860000,"open":72663.5,"high":72694.5,"low":72661.2,"close":72692.3,"volume":0.0002640000020619482},{"timestamp":1742353920000,"open":72693.6,"high":72707.8,"low":72674.7,"close":72688.2,"volume":0.0002840000088326633},{"timestamp":1742353980000,"open":72690.2,"high":72696.9,"low":72679.5,"close":72695.1,"volume":0.00013600000238511711},{"timestamp":1742354040000,"open":72696.1,"high":72714.8,"low":72686.2,"close":72706.3,"volume":0.00015999999595806003},{"timestamp":1742354100000,"open":72720.1,"high":72750.3,"low":72706.7,"close":72713.1,"volume":0.00033999999868683517},{"timestamp":1742354160000,"open":72715.1,"high":72718.2,"low":72681.9,"close":72718.2,"volume":0.0002840000088326633},{"timestamp":1742354220000,"open":72718.8,"high":72737.1,"low":72716.6,"close":72722,"volume":0.000311999989207834},{"timestamp":1742354280000,"open":72718.8,"high":72719.3,"low":72691.9,"close":72693.4,"volume":0.00019200000679120421},{"timestamp":1742354340000,"open":72694,"high":72706.5,"low":72693,"close":72698.8,"volume":0.00029600001289509237},{"timestamp":1742354400000,"open":72698.8,"high":72699.6,"low":72670.9,"close":72693.4,"volume":0.00027600000612437725},{"timestamp":1742354460000,"open":72692.7,"high":72695.2,"low":72654.6,"close":72659.8,"volume":0.000311999989207834},{"timestamp":1742354520000,"open":72660.1,"high":72670.7,"low":72639.2,"close":72664.5,"volume":0.0002519999979995191},{"timestamp":1742354580000,"open":72664.5,"high":72664.5,"low":72608.2,"close":72610.8,"volume":0.00033999999868683517},{"timestamp":1742354640000,"open":72610.8,"high":72612.6,"low":72597.9,"close":72603.1,"volume":0.00018400000408291817},{"timestamp":1742354700000,"open":72603.2,"high":72612.6,"low":72603.2,"close":72605.2,"volume":0.00019999999494757503},{"timestamp":1742354760000,"open":72605.8,"high":72623.3,"low":72600.6,"close":72601.4,"volume":0.000307999987853691},{"timestamp":1742354820000,"open":72599.7,"high":72609.3,"low":72577.9,"close":72608.4,"volume":0.0002119999990100041},{"timestamp":1742354880000,"open":72607.5,"high":72622.3,"low":72598.8,"close":72618.1,"volume":0.00017600000137463212},{"timestamp":1742354940000,"open":72618.9,"high":72622.4,"low":72605.7,"close":72618.7,"volume":0.00014800000644754618},{"timestamp":1742355000000,"open":72618.7,"high":72638.1,"low":72618.7,"close":72636.7,"volume":0.000195999993593432},{"timestamp":1742355060000,"open":72637.8,"high":72651.6,"low":72623.7,"close":72623.7,"volume":0.0002800000074785203},{"timestamp":1742355120000,"open":72622.6,"high":72639.9,"low":72620.6,"close":72630.8,"volume":0.00023999999393709004},{"timestamp":1742355180000,"open":72630.8,"high":72684.2,"low":72624.6,"close":72673.3,"volume":0.00030399998649954796},{"timestamp":1742355240000,"open":72680.9,"high":72730.3,"low":72680.9,"close":72708.3,"volume":0.00031999999191612005},{"timestamp":1742355300000,"open":72707.5,"high":72735.9,"low":72706.6,"close":72732.9,"volume":0.0003440000000409782},{"timestamp":1742355360000,"open":72732.5,"high":72737.1,"low":72717.9,"close":72728.9,"volume":0.0002640000020619482},{"timestamp":1742355420000,"open":72726.1,"high":72726.9,"low":72717.3,"close":72718.6,"volume":0.00013600000238511711},{"timestamp":1742355480000,"open":72719.4,"high":72758,"low":72719.4,"close":72736.8,"volume":0.0002680000034160912},{"timestamp":1742355540000,"open":72736.9,"high":72742.5,"low":72684,"close":72686.6,"volume":0.0003600000054575503},{"timestamp":1742355600000,"open":72685.9,"high":72685.9,"low":72670,"close":72676.2,"volume":0.0002800000074785203},{"timestamp":1742355660000,"open":72676.1,"high":72713.1,"low":72676.1,"close":72701.4,"volume":0.000195999993593432},{"timestamp":1742355720000,"open":72700.6,"high":72726,"low":72693,"close":72725.8,"volume":0.00027600000612437725},{"timestamp":1742355780000,"open":72724,"high":72759.6,"low":72723,"close":72734,"volume":0.00025599999935366213},{"timestamp":1742355840000,"open":72737.7,"high":72743.9,"low":72704.8,"close":72704.8,"volume":0.0001880000054370612},{"timestamp":1742355900000,"open":72704.8,"high":72707,"low":72681.4,"close":72681.4,"volume":0.00016399999731220305},{"timestamp":1742355960000,"open":72688.9,"high":72733.2,"low":72685,"close":72727,"volume":0.00029200001154094934},{"timestamp":1742356020000,"open":72725.4,"high":72738.7,"low":72694.3,"close":72707.2,"volume":0.00030399998649954796},{"timestamp":1742356080000,"open":72707.2,"high":72710.8,"low":72663.3,"close":72663.3,"volume":0.000311999989207834},{"timestamp":1742356140000,"open":72667.8,"high":72668.6,"low":72629.2,"close":72644.6,"volume":0.00035600000410340726},{"timestamp":1742356200000,"open":72643.7,"high":72688.3,"low":72643.7,"close":72685.1,"volume":0.00031599999056197703},{"timestamp":1742356260000,"open":72685.7,"high":72709.5,"low":72684.9,"close":72705.2,"volume":0.00020799999765586108},{"timestamp":1742356320000,"open":72704.8,"high":72747.5,"low":72704.8,"close":72733.8,"volume":0.00024399999529123306},{"timestamp":1742356380000,"open":72733,"high":72745.6,"low":72722.2,"close":72742.2,"volume":0.00024399999529123306},{"timestamp":1742356440000,"open":72745.3,"high":72756.1,"low":72736.8,"close":72754.5,"volume":0.0002640000020619482},{"timestamp":1742356500000,"open":72752,"high":72772,"low":72750.8,"close":72768.1,"volume":0.00024399999529123306},{"timestamp":1742356560000,"open":72768.2,"high":72781,"low":72763,"close":72779.5,"volume":0.00019999999494757503},{"timestamp":1742356620000,"open":72780.1,"high":72819.3,"low":72769.8,"close":72807.5,"volume":0.00041599999531172216},{"timestamp":1742356680000,"open":72807.5,"high":72821.4,"low":72807.5,"close":72810.9,"volume":0.0003480000013951212},{"timestamp":1742356740000,"open":72809.1,"high":72811.6,"low":72796.9,"close":72800.4,"volume":0.00015999999595806003},{"timestamp":1742356800000,"open":72802.9,"high":72836.1,"low":72802.1,"close":72811,"volume":0.0003000000142492354},{"timestamp":1742356860000,"open":72812.4,"high":72818.6,"low":72785.4,"close":72789.7,"volume":0.00029200001154094934},{"timestamp":1742356920000,"open":72789.8,"high":72792.1,"low":72744.5,"close":72755.2,"volume":0.00017699999443721026},{"timestamp":1742356980000,"open":72756.1,"high":72765.4,"low":72746.7,"close":72747.1,"volume":0.000195999993593432},{"timestamp":1742357040000,"open":72748.3,"high":72753.6,"low":72745.3,"close":72752.7,"volume":0.0001720000000204891},{"timestamp":1742357100000,"open":72747.8,"high":72764.6,"low":72747.7,"close":72764.6,"volume":0.0002119999990100041},{"timestamp":1742357160000,"open":72764.6,"high":72764.6,"low":72741.1,"close":72754.5,"volume":0.000195999993593432},{"timestamp":1742357220000,"open":72756.8,"high":72759.1,"low":72699.4,"close":72700,"volume":0.00022000000171829015},{"timestamp":1742357280000,"open":72712.1,"high":72743.4,"low":72701.8,"close":72740.5,"volume":0.0003319999959785491},{"timestamp":1742357340000,"open":72740.3,"high":72744.2,"low":72713.4,"close":72713.6,"volume":0.00014000000373926014},{"timestamp":1742357400000,"open":72711.4,"high":72711.5,"low":72649.9,"close":72654.2,"volume":0.0002770000137388706},{"timestamp":1742357460000,"open":72656.9,"high":72705.7,"low":72656.9,"close":72691.5,"volume":0.0002610000083222985},{"timestamp":1742357520000,"open":72691.4,"high":72716.3,"low":72691.4,"close":72714.6,"volume":0.00023999999393709004},{"timestamp":1742357580000,"open":72714.6,"high":72715.2,"low":72700.7,"close":72711.3,"volume":0.00022400000307243317},{"timestamp":1742357640000,"open":72710.5,"high":72712.1,"low":72707.3,"close":72712.1,"volume":0.00012399999832268804},{"timestamp":1742357700000,"open":72719.1,"high":72726.7,"low":72675,"close":72675,"volume":0.00030399998649954796},{"timestamp":1742357760000,"open":72674.2,"high":72677.6,"low":72655.7,"close":72671.9,"volume":0.0002800000074785203},{"timestamp":1742357820000,"open":72675.9,"high":72710.9,"low":72674,"close":72708.3,"volume":0.00022000000171829015},{"timestamp":1742357880000,"open":72707.4,"high":72730.2,"low":72691.6,"close":72691.6,"volume":0.00023200000578071922},{"timestamp":1742357940000,"open":72691.6,"high":72702.6,"low":72672.6,"close":72685.2,"volume":0.00018400000408291817},{"timestamp":1742358000000,"open":72686.1,"high":72708.8,"low":72683.7,"close":72708.8,"volume":0.00018400000408291817},{"timestamp":1742358060000,"open":72719.2,"high":72728.4,"low":72709.7,"close":72714,"volume":0.00018000000272877514},{"timestamp":1742358120000,"open":72714.2,"high":72720.6,"low":72698,"close":72712.8,"volume":0.00018400000408291817},{"timestamp":1742358180000,"open":72712.7,"high":72727.1,"low":72712.3,"close":72717.1,"volume":0.00011600000289035961},{"timestamp":1742358240000,"open":72718,"high":72727.9,"low":72689.2,"close":72697,"volume":0.00025599999935366213},{"timestamp":1742358300000,"open":72697.9,"high":72713.6,"low":72685.1,"close":72685.2,"volume":0.00023999999393709004},{"timestamp":1742358360000,"open":72685.1,"high":72686.9,"low":72670,"close":72679.7,"volume":0.00016799999866634607},{"timestamp":1742358420000,"open":72682.3,"high":72682.3,"low":72626.9,"close":72626.9,"volume":0.0002519999979995191},{"timestamp":1742358480000,"open":72626.9,"high":72659,"low":72626.9,"close":72657.3,"volume":0.0002280000044265762},{"timestamp":1742358540000,"open":72657.3,"high":72658.2,"low":72622.6,"close":72627.2,"volume":0.0002800000074785203},{"timestamp":1742358600000,"open":72627.7,"high":72651.5,"low":72623.5,"close":72636.1,"volume":0.00030399998649954796},{"timestamp":1742358660000,"open":72635.1,"high":72636.9,"low":72598.7,"close":72603.4,"volume":0.0003440000000409782},{"timestamp":1742358720000,"open":72603.2,"high":72621.9,"low":72598.5,"close":72611.6,"volume":0.00033999999868683517},{"timestamp":1742358780000,"open":72610.9,"high":72637.7,"low":72608.7,"close":72637.3,"volume":0.00023200000578071922},{"timestamp":1742358840000,"open":72635.6,"high":72637.9,"low":72628.6,"close":72632.4,"volume":0.00017600000137463212},{"timestamp":1742358900000,"open":72632.4,"high":72673,"low":72632.4,"close":72673,"volume":0.000155999994603917},{"timestamp":1742358960000,"open":72674,"high":72705.4,"low":72672.3,"close":72700.7,"volume":0.00018000000272877514},{"timestamp":1742359020000,"open":72692.7,"high":72697.3,"low":72691.2,"close":72695.8,"volume":0.00027200000477023423},{"timestamp":1742359080000,"open":72694.7,"high":72722.8,"low":72692.7,"close":72721.9,"volume":0.00019999999494757503},{"timestamp":1742359140000,"open":72722.7,"high":72740.8,"low":72706.9,"close":72740.3,"volume":0.0002280000044265762},{"timestamp":1742359200000,"open":72740.3,"high":72742.9,"low":72738.6,"close":72741.3,"volume":0.00009999999747378752},{"timestamp":1742359260000,"open":72738.4,"high":72789.7,"low":72738.4,"close":72762.9,"volume":0.00023999999393709004},{"timestamp":1742359320000,"open":72760.4,"high":72784.9,"low":72759.1,"close":72784.7,"volume":0.00023999999393709004},{"timestamp":1742359380000,"open":72784.9,"high":72793.2,"low":72784.9,"close":72791.1,"volume":0.00011999999696854502},{"timestamp":1742359440000,"open":72791.8,"high":72795.2,"low":72774,"close":72775.3,"volume":0.0002840000088326633},{"timestamp":1742359500000,"open":72775.9,"high":72780.2,"low":72770.4,"close":72776.4,"volume":0.0002680000034160912},{"timestamp":1742359560000,"open":72777.6,"high":72790.1,"low":72764.4,"close":72790.1,"volume":0.00024399999529123306},{"timestamp":1742359620000,"open":72790.5,"high":72823,"low":72777.3,"close":72820.8,"volume":0.00026000000070780516},{"timestamp":1742359680000,"open":72822.2,"high":72826,"low":72752.2,"close":72755.7,"volume":0.00024399999529123306},{"timestamp":1742359740000,"open":72757.6,"high":72781.2,"low":72757.6,"close":72761.3,"volume":0.0002280000044265762},{"timestamp":1742359800000,"open":72749.8,"high":72776.8,"low":72737.6,"close":72774.7,"volume":0.0002640000020619482},{"timestamp":1742359860000,"open":72775.5,"high":72775.5,"low":72725.9,"close":72763.4,"volume":0.00033999999868683517},{"timestamp":1742359920000,"open":72763.2,"high":72768.1,"low":72750.4,"close":72761,"volume":0.00018000000272877514},{"timestamp":1742359980000,"open":72759.5,"high":72764.2,"low":72752.1,"close":72759.7,"volume":0.00022000000171829015},{"timestamp":1742360040000,"open":72758.1,"high":72770.7,"low":72735.4,"close":72767.6,"volume":0.00033999999868683517},{"timestamp":1742360100000,"open":72767.7,"high":72786.4,"low":72767.7,"close":72772,"volume":0.00019200000679120421},{"timestamp":1742360160000,"open":72774.1,"high":72781.6,"low":72773.5,"close":72773.5,"volume":0.0001720000000204891},{"timestamp":1742360220000,"open":72773.1,"high":72775.7,"low":72738.7,"close":72761.7,"volume":0.00036800000816583633},{"timestamp":1742360280000,"open":72761.6,"high":72767,"low":72745.2,"close":72750.5,"volume":0.0003319999959785491},{"timestamp":1742360340000,"open":72749.7,"high":72761.1,"low":72739.8,"close":72750.7,"volume":0.00033999999868683517},{"timestamp":1742360400000,"open":72751.6,"high":72797.2,"low":72751.6,"close":72780.7,"volume":0.00031999999191612005},{"timestamp":1742360460000,"open":72781.4,"high":72793.6,"low":72776.1,"close":72781.9,"volume":0.0002479999966453761},{"timestamp":1742360520000,"open":72782.8,"high":72795.9,"low":72761.4,"close":72770.1,"volume":0.00022600000374950469},{"timestamp":1742360580000,"open":72772.1,"high":72778.6,"low":72765.5,"close":72772.8,"volume":0.00020399999630171806},{"timestamp":1742360640000,"open":72774.4,"high":72783.7,"low":72754.6,"close":72757,"volume":0.00025599999935366213},{"timestamp":1742360700000,"open":72757.7,"high":72787,"low":72749.7,"close":72787,"volume":0.0002519999979995191},{"timestamp":1742360760000,"open":72787,"high":72787,"low":72780,"close":72782.5,"volume":0.00013600000238511711},{"timestamp":1742360820000,"open":72781.5,"high":72793.8,"low":72771.3,"close":72793.8,"volume":0.0001140000022132881},{"timestamp":1742360880000,"open":72794.7,"high":72798.8,"low":72791.1,"close":72797,"volume":0.0001320000010309741},{"timestamp":1742360940000,"open":72797.1,"high":72803.2,"low":72787.4,"close":72788.9,"volume":0.00013000000035390258},{"timestamp":1742361000000,"open":72788.3,"high":72811,"low":72788.3,"close":72793.1,"volume":0.00023999999393709004},{"timestamp":1742361060000,"open":72792.7,"high":72792.7,"low":72781.6,"close":72783.3,"volume":0.00016399999731220305},{"timestamp":1742361120000,"open":72784.9,"high":72801.8,"low":72780.4,"close":72786.8,"volume":0.00016700000560376793},{"timestamp":1742361180000,"open":72786.8,"high":72786.8,"low":72774.8,"close":72776.5,"volume":0.0001720000000204891},{"timestamp":1742361240000,"open":72774.8,"high":72776.5,"low":72708.3,"close":72711.6,"volume":0.00029200001154094934},{"timestamp":1742361300000,"open":72712.4,"high":72753.8,"low":72712.4,"close":72751.7,"volume":0.00039599998854100704},{"timestamp":1742361360000,"open":72752.6,"high":72786.1,"low":72746.5,"close":72782.4,"volume":0.00031999999191612005},{"timestamp":1742361420000,"open":72782.3,"high":72795.2,"low":72779.6,"close":72781,"volume":0.0002519999979995191},{"timestamp":1742361480000,"open":72779.9,"high":72782.1,"low":72764.5,"close":72766.8,"volume":0.0001720000000204891},{"timestamp":1742361540000,"open":72766.8,"high":72789.2,"low":72764.3,"close":72786.7,"volume":0.0002479999966453761},{"timestamp":1742361600000,"open":72788.2,"high":72794.5,"low":72788.2,"close":72794.5,"volume":0.0001320000010309741},{"timestamp":1742361660000,"open":72792.2,"high":72798.2,"low":72788.3,"close":72794.9,"volume":0.00030300000798888505},{"timestamp":1742361720000,"open":72795.1,"high":72796.9,"low":72783.8,"close":72783.8,"volume":0.00019500000053085387},{"timestamp":1742361780000,"open":72785.4,"high":72795.3,"low":72779.4,"close":72793.8,"volume":0.00011300000187475234},{"timestamp":1742361840000,"open":72793,"high":72802,"low":72791,"close":72801.3,"volume":0.00009999999747378752},{"timestamp":1742361900000,"open":72801.8,"high":72806.2,"low":72791.6,"close":72798.7,"volume":0.0002479999966453761},{"timestamp":1742361960000,"open":72800.7,"high":72806.6,"low":72788.9,"close":72792.8,"volume":0.0001720000000204891},{"timestamp":1742362020000,"open":72794.1,"high":72870.2,"low":72791.5,"close":72835.3,"volume":0.000455000001238659},{"timestamp":1742362080000,"open":72835.8,"high":72840.1,"low":72810.2,"close":72822.2,"volume":0.0004039999912492931},{"timestamp":1742362140000,"open":72834.9,"high":72837.9,"low":72802,"close":72808.4,"volume":0.00031599999056197703},{"timestamp":1742362200000,"open":72808,"high":72812.1,"low":72787,"close":72787.7,"volume":0.00031599999056197703},{"timestamp":1742362260000,"open":72791,"high":72800.1,"low":72786.6,"close":72792.6,"volume":0.0001880000054370612},{"timestamp":1742362320000,"open":72793,"high":72872.3,"low":72792.9,"close":72868.1,"volume":0.00044800000614486635},{"timestamp":1742362380000,"open":72868.5,"high":72906.1,"low":72863.6,"close":72868.3,"volume":0.00038400001358240843},{"timestamp":1742362440000,"open":72867.5,"high":72901.1,"low":72854.2,"close":72899.1,"volume":0.00027200000477023423},{"timestamp":1742362500000,"open":72895.4,"high":72895.4,"low":72850.7,"close":72850.7,"volume":0.0003480000013951212},{"timestamp":1742362560000,"open":72850.1,"high":72858.2,"low":72817.4,"close":72817.4,"volume":0.00014800000644754618},{"timestamp":1742362620000,"open":72812.7,"high":72827.6,"low":72787.8,"close":72796.2,"volume":0.0002479999966453761},{"timestamp":1742362680000,"open":72795.8,"high":72807.4,"low":72789.3,"close":72802.5,"volume":0.00014800000644754618},{"timestamp":1742362740000,"open":72802.5,"high":72962.8,"low":72801.5,"close":72960.7,"volume":0.0003600000054575503},{"timestamp":1742362800000,"open":72960.5,"high":72968.2,"low":72927.2,"close":72953.8,"volume":0.000307999987853691},{"timestamp":1742362860000,"open":72954.6,"high":72994.7,"low":72953.8,"close":72988.5,"volume":0.00037200000951997936},{"timestamp":1742362920000,"open":72988.5,"high":73019.1,"low":72958.2,"close":72960.8,"volume":0.0003480000013951212},{"timestamp":1742362980000,"open":72961.5,"high":72972.4,"low":72951.5,"close":72953.1,"volume":0.00022000000171829015},{"timestamp":1742363040000,"open":72952,"high":72963.4,"low":72923.3,"close":72928.2,"volume":0.00029200001154094934},{"timestamp":1742363100000,"open":72929.6,"high":72970.7,"low":72929.6,"close":72960,"volume":0.0002800000074785203},{"timestamp":1742363160000,"open":72964,"high":72981.2,"low":72958.4,"close":72966.3,"volume":0.0003000000142492354},{"timestamp":1742363220000,"open":72966.3,"high":72975.9,"low":72911.5,"close":72923.7,"volume":0.0004039999912492931},{"timestamp":1742363280000,"open":72924.6,"high":72947.1,"low":72921.6,"close":72942.8,"volume":0.00029200001154094934},{"timestamp":1742363340000,"open":72932.2,"high":72940.2,"low":72907,"close":72918.8,"volume":0.00043200000072829425},{"timestamp":1742363400000,"open":72925.4,"high":73050.7,"low":72925.4,"close":73050.2,"volume":0.00038400001358240843},{"timestamp":1742363460000,"open":73047.1,"high":73048.7,"low":73020,"close":73032.2,"volume":0.0002479999966453761},{"timestamp":1742363520000,"open":73033,"high":73037.2,"low":73009.9,"close":73010.6,"volume":0.00019999999494757503},{"timestamp":1742363580000,"open":73009.8,"high":73017,"low":72998.8,"close":73009.9,"volume":0.00026000000070780516},{"timestamp":1742363640000,"open":73009.8,"high":73032.7,"low":73009.8,"close":73028.3,"volume":0.0002680000034160912},{"timestamp":1742363700000,"open":73030.9,"high":73031.4,"low":72970.2,"close":72975.9,"volume":0.00027200000477023423},{"timestamp":1742363760000,"open":72972.2,"high":72991.7,"low":72968,"close":72972.1,"volume":0.00027200000477023423},{"timestamp":1742363820000,"open":72973.6,"high":73006,"low":72964.4,"close":72993.4,"volume":0.00027600000612437725},{"timestamp":1742363880000,"open":72995.1,"high":73002,"low":72987.8,"close":72999.1,"volume":0.00021300000662449747},{"timestamp":1742363940000,"open":72995.6,"high":72998.6,"low":72988,"close":72988.8,"volume":0.0002099999983329326},{"timestamp":1742364000000,"open":72992.8,"high":73014.9,"low":72960.7,"close":72963.1,"volume":0.0004689999914262444},{"timestamp":1742364060000,"open":72963,"high":72985.5,"low":72959,"close":72966.9,"volume":0.0003440000000409782},{"timestamp":1742364120000,"open":72967.1,"high":72970.9,"low":72952.3,"close":72952.3,"volume":0.0003279999946244061},{"timestamp":1742364180000,"open":72951.9,"high":72971.1,"low":72947.7,"close":72955.7,"volume":0.00019200000679120421},{"timestamp":1742364240000,"open":72957,"high":72964.3,"low":72939.4,"close":72962.6,"volume":0.0003480000013951212},{"timestamp":1742364300000,"open":72963.1,"high":72970.9,"low":72959.7,"close":72964.6,"volume":0.00026000000070780516},{"timestamp":1742364360000,"open":72964.2,"high":72967.8,"low":72952.6,"close":72956,"volume":0.00016799999866634607},{"timestamp":1742364420000,"open":72956.9,"high":72970.3,"low":72956.3,"close":72961.7,"volume":0.00035799999022856355},{"timestamp":1742364480000,"open":72961.6,"high":72997.6,"low":72961.6,"close":72985.3,"volume":0.00039599998854100704},{"timestamp":1742364540000,"open":72985.7,"high":72987.3,"low":72962.6,"close":72966.3,"volume":0.0002680000034160912},{"timestamp":1742364600000,"open":72967,"high":73016.1,"low":72967,"close":73016.1,"volume":0.00029600001289509237},{"timestamp":1742364660000,"open":73016.7,"high":73027.8,"low":73016.7,"close":73020.7,"volume":0.00026000000070780516},{"timestamp":1742364720000,"open":73020.1,"high":73048,"low":73018.9,"close":73048,"volume":0.00031599999056197703},{"timestamp":1742364780000,"open":73048.9,"high":73060.2,"low":73015.9,"close":73015.9,"volume":0.00035200000274926424},{"timestamp":1742364840000,"open":73014.2,"high":73033.8,"low":73013.9,"close":73032.4,"volume":0.00019200000679120421},{"timestamp":1742364900000,"open":73031.6,"high":73034.2,"low":73009.5,"close":73011.2,"volume":0.00023600000713486224},{"timestamp":1742364960000,"open":73013.2,"high":73031.5,"low":73008.6,"close":73020.6,"volume":0.00023200000578071922},{"timestamp":1742365020000,"open":73019.8,"high":73046.5,"low":73017.6,"close":73029.7,"volume":0.0002479999966453761},{"timestamp":1742365080000,"open":73029.9,"high":73042.1,"low":73028.2,"close":73032,"volume":0.00022400000307243317},{"timestamp":1742365140000,"open":73033.5,"high":73065.8,"low":73027.4,"close":73063.7,"volume":0.00018000000272877514},{"timestamp":1742365200000,"open":73061.1,"high":73061.9,"low":73001.5,"close":73002.3,"volume":0.00027200000477023423},{"timestamp":1742365260000,"open":73002,"high":73029,"low":72995.1,"close":73025.4,"volume":0.00031999999191612005},{"timestamp":1742365320000,"open":73022.9,"high":73028.7,"low":72998.9,"close":73000.8,"volume":0.00030399998649954796},{"timestamp":1742365380000,"open":73000.7,"high":73016.6,"low":72988,"close":73015.2,"volume":0.00035200000274926424},{"timestamp":1742365440000,"open":73015.6,"high":73017.7,"low":73000,"close":73007.1,"volume":0.00023200000578071922},{"timestamp":1742365500000,"open":73008.8,"high":73027.2,"low":73006.7,"close":73019.9,"volume":0.000307999987853691},{"timestamp":1742365560000,"open":73020.1,"high":73020.1,"low":72976.6,"close":72977.7,"volume":0.0003000000142492354},{"timestamp":1742365620000,"open":72974.4,"high":72980.6,"low":72972.3,"close":72979.7,"volume":0.00019200000679120421},{"timestamp":1742365680000,"open":72979.1,"high":72980.7,"low":72961.2,"close":72963.1,"volume":0.00019200000679120421},{"timestamp":1742365740000,"open":72963.1,"high":72963.1,"low":72946.6,"close":72954.8,"volume":0.0002479999966453761},{"timestamp":1742365800000,"open":72957.5,"high":72965.4,"low":72920.6,"close":72920.6,"volume":0.0003640000068116933},{"timestamp":1742365860000,"open":72922.2,"high":72941.6,"low":72920.6,"close":72941.6,"volume":0.0004250000056345016},{"timestamp":1742365920000,"open":72941.2,"high":72947.7,"low":72918.2,"close":72933.8,"volume":0.00034100000630132854},{"timestamp":1742365980000,"open":72935.5,"high":72957.2,"low":72900.9,"close":72952,"volume":0.00043200000072829425},{"timestamp":1742366040000,"open":72951.2,"high":72979.1,"low":72944.8,"close":72951.9,"volume":0.0004440000047907233},{"timestamp":1742366100000,"open":72961.2,"high":73002.8,"low":72959.1,"close":72984.9,"volume":0.00039999998989515007},{"timestamp":1742366160000,"open":72984.9,"high":73006.1,"low":72981.4,"close":73006.1,"volume":0.00025599999935366213},{"timestamp":1742366220000,"open":73007,"high":73013.4,"low":72984.4,"close":72984.4,"volume":0.0002119999990100041},{"timestamp":1742366280000,"open":72985.2,"high":73006.3,"low":72979.1,"close":72983.4,"volume":0.0003640000068116933},{"timestamp":1742366340000,"open":72985.1,"high":72993.7,"low":72973.7,"close":72985.4,"volume":0.0002840000088326633},{"timestamp":1742366400000,"open":72986.2,"high":72999.3,"low":72979,"close":72993.1,"volume":0.00047599998652003706},{"timestamp":1742366460000,"open":72990.6,"high":73005,"low":72970.8,"close":72970.8,"volume":0.0003279999946244061},{"timestamp":1742366520000,"open":72969.9,"high":72981.7,"low":72955.4,"close":72969.7,"volume":0.000547999981790781},{"timestamp":1742366580000,"open":72968.6,"high":72977.6,"low":72962.1,"close":72962.3,"volume":0.00044800000614486635},{"timestamp":1742366640000,"open":72961.5,"high":72961.5,"low":72931.1,"close":72934.4,"volume":0.00033999999868683517},{"timestamp":1742366700000,"open":72933.7,"high":72936,"low":72918,"close":72922.6,"volume":0.00026000000070780516},{"timestamp":1742366760000,"open":72921.8,"high":72945.7,"low":72917.1,"close":72920.9,"volume":0.0003440000000409782},{"timestamp":1742366820000,"open":72925,"high":72931.7,"low":72919.2,"close":72928,"volume":0.0003319999959785491},{"timestamp":1742366880000,"open":72928.8,"high":72934.6,"low":72911.3,"close":72924.5,"volume":0.0005879999953322113},{"timestamp":1742366940000,"open":72924.5,"high":72937.3,"low":72911.3,"close":72911.3,"volume":0.0006840000278316438},{"timestamp":1742367000000,"open":72910.7,"high":72935.4,"low":72900.9,"close":72920.1,"volume":0.00046400001156143844},{"timestamp":1742367060000,"open":72918.5,"high":72927.2,"low":72904,"close":72908.3,"volume":0.0003440000000409782},{"timestamp":1742367120000,"open":72909.9,"high":72937.8,"low":72880.8,"close":72918.2,"volume":0.0005440000095404685},{"timestamp":1742367180000,"open":72919.2,"high":72930.2,"low":72908.6,"close":72917.9,"volume":0.0003800000122282654},{"timestamp":1742367240000,"open":72918.9,"high":72969.1,"low":72918.3,"close":72963.2,"volume":0.0003279999946244061},{"timestamp":1742367300000,"open":72962.7,"high":72973.7,"low":72958.7,"close":72972.4,"volume":0.0002680000034160912},{"timestamp":1742367360000,"open":72972.5,"high":72978.6,"low":72959.5,"close":72961.1,"volume":0.0002680000034160912},{"timestamp":1742367420000,"open":72961.9,"high":72965.3,"low":72937.6,"close":72945,"volume":0.0004560000088531524},{"timestamp":1742367480000,"open":72944.1,"high":72952.1,"low":72930.5,"close":72935.1,"volume":0.00041599999531172216},{"timestamp":1742367540000,"open":72944,"high":72963.6,"low":72935.3,"close":72952.5,"volume":0.0003239999932702631},{"timestamp":1742367600000,"open":72952.5,"high":72953.3,"low":72929.4,"close":72930.9,"volume":0.00041599999531172216},{"timestamp":1742367660000,"open":72931.7,"high":72939.1,"low":72923.3,"close":72925.7,"volume":0.0004839999892283231},{"timestamp":1742367720000,"open":72925.7,"high":72942.9,"low":72921.7,"close":72939.7,"volume":0.0005159999709576368},{"timestamp":1742367780000,"open":72939.9,"high":72940.1,"low":72933.3,"close":72936.5,"volume":0.0003380000125616789},{"timestamp":1742367840000,"open":72935.4,"high":72946.5,"low":72911.9,"close":72913.3,"volume":0.00033599999733269215},{"timestamp":1742367900000,"open":72913.9,"high":72929.8,"low":72913.4,"close":72925.7,"volume":0.0002479999966453761},{"timestamp":1742367960000,"open":72926.6,"high":72927.8,"low":72807.3,"close":72897.1,"volume":0.00033599999733269215},{"timestamp":1742368020000,"open":72897.9,"high":72916,"low":72868.4,"close":72890.2,"volume":0.0005039999959990382},{"timestamp":1742368080000,"open":72890.2,"high":72922.7,"low":72864.5,"close":72920.2,"volume":0.000391999987186864},{"timestamp":1742368140000,"open":72921.8,"high":72924.8,"low":72882.4,"close":72883.8,"volume":0.00037900000461377203},{"timestamp":1742368200000,"open":72886.7,"high":72898,"low":72861,"close":72880.9,"volume":0.0004920000210404396},{"timestamp":1742368260000,"open":72892.3,"high":72920.5,"low":72880.8,"close":72894.5,"volume":0.0005520000122487545},{"timestamp":1742368320000,"open":72890.8,"high":72929.9,"low":72884.6,"close":72924.2,"volume":0.00042799999937415123},{"timestamp":1742368380000,"open":72924.2,"high":72937.8,"low":72883.2,"close":72899.3,"volume":0.0005189999938011169},{"timestamp":1742368440000,"open":72899,"high":72932.9,"low":72899,"close":72921.5,"volume":0.0005239999736659229},{"timestamp":1742368500000,"open":72920.6,"high":72971.3,"low":72918.7,"close":72961.1,"volume":0.0003440000000409782},{"timestamp":1742368560000,"open":72961.9,"high":72988.3,"low":72961.9,"close":72976.1,"volume":0.00038400001358240843},{"timestamp":1742368620000,"open":72981.2,"high":72992.2,"low":72963.5,"close":72963.5,"volume":0.0002880000101868063},{"timestamp":1742368680000,"open":72967.9,"high":72991.8,"low":72942.3,"close":72974.2,"volume":0.00044800000614486635},{"timestamp":1742368740000,"open":72971.7,"high":72982.2,"low":72969,"close":72977,"volume":0.0003279999946244061},{"timestamp":1742368800000,"open":72977,"high":73023.9,"low":72977,"close":73021.6,"volume":0.0002680000034160912},{"timestamp":1742368860000,"open":73019.1,"high":73027.1,"low":73015.9,"close":73015.9,"volume":0.000311999989207834},{"timestamp":1742368920000,"open":73015.1,"high":73021.6,"low":73001,"close":73009.3,"volume":0.0003760000108741224},{"timestamp":1742368980000,"open":73008.5,"high":73023.5,"low":73006,"close":73022,"volume":0.0004239999980200082},{"timestamp":1742369040000,"open":73021.9,"high":73057.9,"low":73021,"close":73054.3,"volume":0.00035600000410340726},{"timestamp":1742369100000,"open":73052.7,"high":73079.2,"low":73041.9,"close":73057,"volume":0.0004400000034365803},{"timestamp":1742369160000,"open":73057.9,"high":73059.1,"low":73030.8,"close":73030.8,"volume":0.0004560000088531524},{"timestamp":1742369220000,"open":73031.6,"high":73042.1,"low":73022.7,"close":73025.6,"volume":0.00037200000951997936},{"timestamp":1742369280000,"open":73024.3,"high":73028.4,"low":73011.4,"close":73011.4,"volume":0.0002280000044265762},{"timestamp":1742369340000,"open":73010.6,"high":73040,"low":73010.6,"close":73038.6,"volume":0.0002680000034160912},{"timestamp":1742369400000,"open":73035.3,"high":73076.4,"low":73029.4,"close":73052.6,"volume":0.00043200000072829425},{"timestamp":1742369460000,"open":73050.9,"high":73068.5,"low":73049,"close":73061.1,"volume":0.0003239999932702631},{"timestamp":1742369520000,"open":73060.7,"high":73067.7,"low":73045.6,"close":73045.6,"volume":0.0004600000102072954},{"timestamp":1742369580000,"open":73043.9,"high":73055.4,"low":73023.3,"close":73042,"volume":0.00038400001358240843},{"timestamp":1742369640000,"open":73042.8,"high":73051,"low":73005.8,"close":73012.4,"volume":0.00035099999513477087},{"timestamp":1742369700000,"open":73013.3,"high":73022.4,"low":72962.7,"close":72971,"volume":0.00047599998652003706},{"timestamp":1742369760000,"open":72969.3,"high":72991.9,"low":72966.3,"close":72984.5,"volume":0.0006200000061653554},{"timestamp":1742369820000,"open":72984.7,"high":72989.5,"low":72904.1,"close":72913.3,"volume":0.0009919999865815043},{"timestamp":1742369880000,"open":72913,"high":72976.7,"low":72913,"close":72942.3,"volume":0.0007399999885819852},{"timestamp":1742369940000,"open":72944.9,"high":72970,"low":72926.5,"close":72964.3,"volume":0.0007559999939985573},{"timestamp":1742370000000,"open":72964.2,"high":72994.2,"low":72964.2,"close":72972.3,"volume":0.0005319999763742089},{"timestamp":1742370060000,"open":72971.5,"high":72971.5,"low":72897.5,"close":72917.8,"volume":0.0005920000257901847},{"timestamp":1742370120000,"open":72913.7,"high":72962,"low":72900.9,"close":72962,"volume":0.0007520000217482448},{"timestamp":1742370180000,"open":72962,"high":72978,"low":72933.8,"close":72945.3,"volume":0.0008319999906234443},{"timestamp":1742370240000,"open":72946.2,"high":72987.9,"low":72941.3,"close":72978.7,"volume":0.0005959999980404973},{"timestamp":1742370300000,"open":72980.7,"high":72991.3,"low":72938.8,"close":72939,"volume":0.0005879999953322113},{"timestamp":1742370360000,"open":72937.3,"high":72962.7,"low":72937.1,"close":72961.8,"volume":0.0005680000176653266},{"timestamp":1742370420000,"open":72959.3,"high":72971.9,"low":72952.4,"close":72961.9,"volume":0.0005520000122487545},{"timestamp":1742370480000,"open":72962.7,"high":72963.5,"low":72930.2,"close":72930.2,"volume":0.0006000000284984708},{"timestamp":1742370540000,"open":72929.4,"high":72961.9,"low":72929.4,"close":72941.9,"volume":0.0005000000237487257},{"timestamp":1742370600000,"open":72942,"high":73018.6,"low":72941,"close":73005,"volume":0.0005840000230818987},{"timestamp":1742370660000,"open":73005,"high":73037.5,"low":73003.9,"close":73020,"volume":0.0005559999844990671},{"timestamp":1742370720000,"open":73020.7,"high":73020.7,"low":72973.9,"close":72973.9,"volume":0.0006000000284984708},{"timestamp":1742370780000,"open":72971.5,"high":72980,"low":72953.5,"close":72970.8,"volume":0.0004400000034365803},{"timestamp":1742370840000,"open":72971.9,"high":72973.5,"low":72952.8,"close":72955.7,"volume":0.0004839999892283231},{"timestamp":1742370900000,"open":72954.9,"high":72961.3,"low":72940,"close":72950.6,"volume":0.0004239999980200082},{"timestamp":1742370960000,"open":72950.6,"high":72986.1,"low":72947.5,"close":72978.6,"volume":0.00039999998989515007},{"timestamp":1742371020000,"open":72978.6,"high":72981.1,"low":72952.6,"close":72957.6,"volume":0.0003640000068116933},{"timestamp":1742371080000,"open":72955.9,"high":72961.4,"low":72938.7,"close":72958.4,"volume":0.0005680000176653266},{"timestamp":1742371140000,"open":72957.5,"high":72961.6,"low":72943.6,"close":72955.5,"volume":0.0005080000264570117},{"timestamp":1742371200000,"open":72975.4,"high":73038.3,"low":72952.3,"close":73019.9,"volume":0.0007120000082068145},{"timestamp":1742371260000,"open":73021.5,"high":73031.7,"low":72957.5,"close":72963.7,"volume":0.00044800000614486635},{"timestamp":1742371320000,"open":72963.5,"high":72972.3,"low":72948.7,"close":72948.7,"volume":0.00044800000614486635},{"timestamp":1742371380000,"open":72953,"high":73001.5,"low":72953,"close":72998.5,"volume":0.0005719999899156392},{"timestamp":1742371440000,"open":72998.6,"high":72999.4,"low":72956.2,"close":72968.5,"volume":0.0005319999763742089},{"timestamp":1742371500000,"open":72971,"high":73032.1,"low":72959.7,"close":73024,"volume":0.0004239999980200082},{"timestamp":1742371560000,"open":73026.5,"high":73027.3,"low":72975.1,"close":73010.6,"volume":0.0004799999878741801},{"timestamp":1742371620000,"open":73010.5,"high":73081.7,"low":72994.1,"close":73069.7,"volume":0.0004560000088531524},{"timestamp":1742371680000,"open":73068.9,"high":73097.8,"low":73060.8,"close":73073.4,"volume":0.0004959999932907522},{"timestamp":1742371740000,"open":73069.2,"high":73073.9,"low":73052.7,"close":73071.3,"volume":0.0004839999892283231},{"timestamp":1742371800000,"open":73070.4,"high":73127.8,"low":73039.8,"close":73122.6,"volume":0.0004799999878741801},{"timestamp":1742371860000,"open":73121,"high":73129.3,"low":73087.5,"close":73108.2,"volume":0.0006329999887384474},{"timestamp":1742371920000,"open":73112.1,"high":73112.1,"low":73077.8,"close":73086.1,"volume":0.0004440000047907233},{"timestamp":1742371980000,"open":73086.2,"high":73112.6,"low":73084.9,"close":73111.7,"volume":0.0003319999959785491},{"timestamp":1742372040000,"open":73113.5,"high":73116.6,"low":73097.1,"close":73110.5,"volume":0.00029200001154094934},{"timestamp":1742372100000,"open":73111.1,"high":73132.5,"low":73093.4,"close":73098.8,"volume":0.0004039999912492931},{"timestamp":1742372160000,"open":73110.5,"high":73158.9,"low":73096.9,"close":73155.8,"volume":0.00036800000816583633},{"timestamp":1742372220000,"open":73154.9,"high":73156.2,"low":73098.6,"close":73111.5,"volume":0.0004290000069886446},{"timestamp":1742372280000,"open":73110.7,"high":73118.1,"low":73082.2,"close":73101.1,"volume":0.00033999999868683517},{"timestamp":1742372340000,"open":73099.5,"high":73100.2,"low":73088.3,"close":73088.3,"volume":0.00021600000036414713},{"timestamp":1742372400000,"open":73089,"high":73104.6,"low":73089,"close":73092.1,"volume":0.0003239999932702631},{"timestamp":1742372460000,"open":73091.2,"high":73117.8,"low":73076.2,"close":73110.2,"volume":0.00029200001154094934},{"timestamp":1742372520000,"open":73110.3,"high":73118.2,"low":73103.9,"close":73104,"volume":0.0002280000044265762},{"timestamp":1742372580000,"open":73102.4,"high":73124.2,"low":73098.2,"close":73116,"volume":0.00035200000274926424},{"timestamp":1742372640000,"open":73115.6,"high":73118.6,"low":73090.8,"close":73093.7,"volume":0.0004239999980200082},{"timestamp":1742372700000,"open":73093.7,"high":73120.6,"low":73093.7,"close":73117.1,"volume":0.0003239999932702631},{"timestamp":1742372760000,"open":73113.2,"high":73148.9,"low":73104.8,"close":73137.1,"volume":0.00037200000951997936},{"timestamp":1742372820000,"open":73137.9,"high":73141.6,"low":73104,"close":73134.6,"volume":0.00036800000816583633},{"timestamp":1742372880000,"open":73134,"high":73160,"low":73126.2,"close":73160,"volume":0.0003279999946244061},{"timestamp":1742372940000,"open":73160,"high":73177.5,"low":73152.2,"close":73162.6,"volume":0.0003600000054575503},{"timestamp":1742373000000,"open":73166.3,"high":73171.8,"low":73142.8,"close":73143.6,"volume":0.0004400000034365803},{"timestamp":1742373060000,"open":73143,"high":73151.7,"low":73137.5,"close":73149.7,"volume":0.000311999989207834},{"timestamp":1742373120000,"open":73151.3,"high":73163.2,"low":73129.8,"close":73148.4,"volume":0.0004079999926034361},{"timestamp":1742373180000,"open":73147.6,"high":73161,"low":73147.2,"close":73151,"volume":0.00023600000713486224},{"timestamp":1742373240000,"open":73151.8,"high":73170.8,"low":73147.8,"close":73159.2,"volume":0.0003239999932702631},{"timestamp":1742373300000,"open":73156.4,"high":73177.2,"low":73156.4,"close":73168.9,"volume":0.00032500000088475645},{"timestamp":1742373360000,"open":73173.7,"high":73210.6,"low":73161.5,"close":73196.6,"volume":0.0003440000000409782},{"timestamp":1742373420000,"open":73196.6,"high":73220,"low":73148.9,"close":73206.8,"volume":0.00037399999564513564},{"timestamp":1742373480000,"open":73206.1,"high":73217.1,"low":73189.2,"close":73217.1,"volume":0.0003480000013951212},{"timestamp":1742373540000,"open":73218,"high":73220.5,"low":73164.3,"close":73164.3,"volume":0.0004239999980200082},{"timestamp":1742373600000,"open":73164.3,"high":73166.6,"low":73129.9,"close":73138.6,"volume":0.0004600000102072954},{"timestamp":1742373660000,"open":73138.9,"high":73163.3,"low":73131.7,"close":73141.1,"volume":0.0005200000014156103},{"timestamp":1742373720000,"open":73140.3,"high":73142.5,"low":73119.6,"close":73123.2,"volume":0.00036800000816583633},{"timestamp":1742373780000,"open":73121.5,"high":73130.9,"low":73111,"close":73111.9,"volume":0.0004360000020824373},{"timestamp":1742373840000,"open":73112.8,"high":73139.5,"low":73112.8,"close":73126.2,"volume":0.00037799999699927866},{"timestamp":1742373900000,"open":73127.8,"high":73138.5,"low":73115,"close":73119.1,"volume":0.00042699999175965786},{"timestamp":1742373960000,"open":73121.3,"high":73172.5,"low":73117.6,"close":73163.3,"volume":0.0004799999878741801},{"timestamp":1742374020000,"open":73165,"high":73176,"low":73159.6,"close":73173.4,"volume":0.00033599999733269215},{"timestamp":1742374080000,"open":73176,"high":73214.9,"low":73175.1,"close":73210.2,"volume":0.0003760000108741224},{"timestamp":1742374140000,"open":73209.3,"high":73218,"low":73201.6,"close":73214,"volume":0.0003319999959785491},{"timestamp":1742374200000,"open":73210.6,"high":73253.4,"low":73191.6,"close":73245.8,"volume":0.0003800000122282654},{"timestamp":1742374260000,"open":73243.6,"high":73243.6,"low":73194.1,"close":73197.4,"volume":0.00042799999937415123},{"timestamp":1742374320000,"open":73199.9,"high":73206.1,"low":73175.3,"close":73195.5,"volume":0.00035600000410340726},{"timestamp":1742374380000,"open":73195.8,"high":73201.8,"low":73167.2,"close":73172.2,"volume":0.0002519999979995191},{"timestamp":1742374440000,"open":73171.8,"high":73187.9,"low":73163.3,"close":73174.6,"volume":0.00020399999630171806},{"timestamp":1742374500000,"open":73173.6,"high":73175.7,"low":73139.9,"close":73140.7,"volume":0.0003440000000409782},{"timestamp":1742374560000,"open":73139.9,"high":73147.8,"low":73135.4,"close":73138.6,"volume":0.00023200000578071922},{"timestamp":1742374620000,"open":73138.6,"high":73154.5,"low":73134.4,"close":73145.9,"volume":0.00023200000578071922},{"timestamp":1742374680000,"open":73147.6,"high":73148.1,"low":73133,"close":73133.5,"volume":0.00029200001154094934},{"timestamp":1742374740000,"open":73134.9,"high":73146.6,"low":73130.6,"close":73138.7,"volume":0.00025599999935366213},{"timestamp":1742374800000,"open":73138.2,"high":73168.5,"low":73136.6,"close":73168.4,"volume":0.00030399998649954796},{"timestamp":1742374860000,"open":73168.5,"high":73171.7,"low":73156.3,"close":73168.6,"volume":0.0002840000088326633},{"timestamp":1742374920000,"open":73161.9,"high":73161.9,"low":73095.7,"close":73107.6,"volume":0.00037200000951997936},{"timestamp":1742374980000,"open":73108.5,"high":73139.7,"low":73102.5,"close":73137.2,"volume":0.0003800000122282654},{"timestamp":1742375040000,"open":73138,"high":73141.8,"low":73129.8,"close":73131.8,"volume":0.00026000000070780516},{"timestamp":1742375100000,"open":73130.9,"high":73142.7,"low":73123.3,"close":73141,"volume":0.0003000000142492354},{"timestamp":1742375160000,"open":73139.3,"high":73183.5,"low":73137.6,"close":73177.6,"volume":0.00030399998649954796},{"timestamp":1742375220000,"open":73177.7,"high":73212.2,"low":73177.7,"close":73206.8,"volume":0.0003760000108741224},{"timestamp":1742375280000,"open":73203.4,"high":73219.7,"low":73201.4,"close":73218.9,"volume":0.0003440000000409782},{"timestamp":1742375340000,"open":73215.9,"high":73217.9,"low":73204,"close":73210.1,"volume":0.00030399998649954796},{"timestamp":1742375400000,"open":73209.3,"high":73213,"low":73203.8,"close":73210.2,"volume":0.00029799999902024865},{"timestamp":1742375460000,"open":73209.8,"high":73234.3,"low":73198.2,"close":73198.2,"volume":0.0003600000054575503},{"timestamp":1742375520000,"open":73197.3,"high":73199.3,"low":73186.7,"close":73193.2,"volume":0.00023600000713486224},{"timestamp":1742375580000,"open":73193.2,"high":73206.6,"low":73191.1,"close":73191.1,"volume":0.000195999993593432},{"timestamp":1742375640000,"open":73189,"high":73196.4,"low":73182.6,"close":73183.6,"volume":0.0002680000034160912},{"timestamp":1742375700000,"open":73182.7,"high":73185.1,"low":73173.6,"close":73177.5,"volume":0.00027200000477023423},{"timestamp":1742375760000,"open":73179.2,"high":73222,"low":73178.3,"close":73222,"volume":0.00016399999731220305},{"timestamp":1742375820000,"open":73220.8,"high":73238.4,"low":73208.9,"close":73208.9,"volume":0.0003279999946244061},{"timestamp":1742375880000,"open":73208.4,"high":73211,"low":73204,"close":73208.4,"volume":0.00022000000171829015},{"timestamp":1742375940000,"open":73209.2,"high":73214.9,"low":73204,"close":73204.7,"volume":0.000195999993593432},{"timestamp":1742376000000,"open":73204.9,"high":73226.4,"low":73190.3,"close":73224.7,"volume":0.000311999989207834},{"timestamp":1742376060000,"open":73224.1,"high":73246.3,"low":73206,"close":73239.4,"volume":0.00024399999529123306},{"timestamp":1742376120000,"open":73235.6,"high":73237.4,"low":73215.2,"close":73221.1,"volume":0.00044800000614486635},{"timestamp":1742376180000,"open":73219.4,"high":73240.9,"low":73213.8,"close":73223.6,"volume":0.0003600000054575503},{"timestamp":1742376240000,"open":73223.5,"high":73252.7,"low":73221,"close":73233.8,"volume":0.0003239999932702631},{"timestamp":1742376300000,"open":73222.6,"high":73246.4,"low":73201.4,"close":73240.6,"volume":0.000387999985832721},{"timestamp":1742376360000,"open":73240.8,"high":73260.5,"low":73225.3,"close":73243.9,"volume":0.00033599999733269215},{"timestamp":1742376420000,"open":73244.4,"high":73275.7,"low":73240.3,"close":73274.4,"volume":0.00036800000816583633},{"timestamp":1742376480000,"open":73274.4,"high":73275.4,"low":73251.8,"close":73274.5,"volume":0.0003640000068116933},{"timestamp":1742376540000,"open":73273.7,"high":73278.2,"low":73266.5,"close":73272.1,"volume":0.0002640000020619482},{"timestamp":1742376600000,"open":73270.6,"high":73279.5,"low":73267.5,"close":73272.7,"volume":0.00031999999191612005},{"timestamp":1742376660000,"open":73272.2,"high":73290.2,"low":73266.6,"close":73285.3,"volume":0.0002519999979995191},{"timestamp":1742376720000,"open":73285.3,"high":73322.4,"low":73282.9,"close":73322.4,"volume":0.0004360000020824373},{"timestamp":1742376780000,"open":73325.2,"high":73326.1,"low":73279.7,"close":73282.4,"volume":0.00035200000274926424},{"timestamp":1742376840000,"open":73278.4,"high":73278.4,"low":73250.9,"close":73251.2,"volume":0.0003440000000409782},{"timestamp":1742376900000,"open":73251.2,"high":73292.4,"low":73251.2,"close":73282.6,"volume":0.00029200001154094934},{"timestamp":1742376960000,"open":73282.2,"high":73294,"low":73273,"close":73274.2,"volume":0.0003600000054575503},{"timestamp":1742377020000,"open":73276.2,"high":73297.5,"low":73268.7,"close":73281.1,"volume":0.0002530000056140125},{"timestamp":1742377080000,"open":73282.7,"high":73304.3,"low":73281.2,"close":73293.9,"volume":0.0002840000088326633},{"timestamp":1742377140000,"open":73293.9,"high":73320.3,"low":73286,"close":73298.1,"volume":0.00029200001154094934},{"timestamp":1742377200000,"open":73298,"high":73306.4,"low":73295.5,"close":73298.5,"volume":0.00023600000713486224},{"timestamp":1742377260000,"open":73297.6,"high":73303.1,"low":73227.3,"close":73245.4,"volume":0.0004239999980200082},{"timestamp":1742377320000,"open":73247,"high":73252.5,"low":73230.8,"close":73233.2,"volume":0.00035200000274926424},{"timestamp":1742377380000,"open":73235.7,"high":73253.1,"low":73234.8,"close":73239,"volume":0.0003229999856557697},{"timestamp":1742377440000,"open":73239.1,"high":73240,"low":73211.9,"close":73213,"volume":0.0003370000049471855},{"timestamp":1742377500000,"open":73206,"high":73219,"low":73178.4,"close":73187,"volume":0.0004039999912492931},{"timestamp":1742377560000,"open":73187,"high":73203.3,"low":73174.9,"close":73180.3,"volume":0.0003600000054575503},{"timestamp":1742377620000,"open":73180.8,"high":73199.7,"low":73168.3,"close":73195.2,"volume":0.00033999999868683517},{"timestamp":1742377680000,"open":73208.6,"high":73237.8,"low":73202,"close":73231.9,"volume":0.000311999989207834},{"timestamp":1742377740000,"open":73225.7,"high":73239.1,"low":73220,"close":73239.1,"volume":0.00026000000070780516},{"timestamp":1742377800000,"open":73239.9,"high":73273,"low":73238.9,"close":73265.4,"volume":0.0002840000088326633},{"timestamp":1742377860000,"open":73265.2,"high":73278.4,"low":73265.2,"close":73270.6,"volume":0.0003480000013951212},{"timestamp":1742377920000,"open":73269,"high":73285.2,"low":73253.1,"close":73284.8,"volume":0.000311999989207834},{"timestamp":1742377980000,"open":73284,"high":73287.3,"low":73260.2,"close":73262.9,"volume":0.0002479999966453761},{"timestamp":1742378040000,"open":73263.7,"high":73275.1,"low":73262.5,"close":73271.3,"volume":0.00031999999191612005},{"timestamp":1742378100000,"open":73271.4,"high":73321.6,"low":73271.4,"close":73317.4,"volume":0.00033599999733269215},{"timestamp":1742378160000,"open":73319.1,"high":73342.3,"low":73315.9,"close":73342.3,"volume":0.0003760000108741224},{"timestamp":1742378220000,"open":73341.9,"high":73342.8,"low":73323,"close":73335.5,"volume":0.0002880000101868063},{"timestamp":1742378280000,"open":73335.6,"high":73344.4,"low":73313.9,"close":73343.4,"volume":0.0004079999926034361},{"timestamp":1742378340000,"open":73344.4,"high":73359.5,"low":73344.4,"close":73347.4,"volume":0.0003279999946244061},{"timestamp":1742378400000,"open":73347.4,"high":73386.5,"low":73347.4,"close":73381,"volume":0.0003640000068116933},{"timestamp":1742378460000,"open":73380.9,"high":73418.2,"low":73377.6,"close":73418.2,"volume":0.00031599999056197703},{"timestamp":1742378520000,"open":73417,"high":73441.5,"low":73413.7,"close":73438.3,"volume":0.00036800000816583633},{"timestamp":1742378580000,"open":73439.1,"high":73466.3,"low":73438.1,"close":73461.8,"volume":0.00046800001291558146},{"timestamp":1742378640000,"open":73461.5,"high":73488.6,"low":73438.4,"close":73478.2,"volume":0.000387999985832721},{"timestamp":1742378700000,"open":73479.2,"high":73482.4,"low":73430.8,"close":73456.5,"volume":0.00039999998989515007},{"timestamp":1742378760000,"open":73455.7,"high":73456.7,"low":73423.4,"close":73428.7,"volume":0.0004199999966658652},{"timestamp":1742378820000,"open":73429.6,"high":73455.5,"low":73415.2,"close":73453,"volume":0.0003600000054575503},{"timestamp":1742378880000,"open":73454.6,"high":73460.2,"low":73448.7,"close":73454.2,"volume":0.0002859999949578196},{"timestamp":1742378940000,"open":73453.3,"high":73454,"low":73382.2,"close":73400.7,"volume":0.0003549999964889139},{"timestamp":1742379000000,"open":73400.7,"high":73423.7,"low":73397.4,"close":73423.7,"volume":0.00030399998649954796},{"timestamp":1742379060000,"open":73426.7,"high":73426.7,"low":73381.5,"close":73384.9,"volume":0.0002880000101868063},{"timestamp":1742379120000,"open":73384.1,"high":73390,"low":73348.6,"close":73362.8,"volume":0.00029600001289509237},{"timestamp":1742379180000,"open":73362.8,"high":73377.7,"low":73357,"close":73365.3,"volume":0.00031999999191612005},{"timestamp":1742379240000,"open":73363.7,"high":73368.2,"low":73354.4,"close":73367,"volume":0.00030399998649954796},{"timestamp":1742379300000,"open":73367.9,"high":73418.9,"low":73367.9,"close":73381.9,"volume":0.0003800000122282654},{"timestamp":1742379360000,"open":73381.8,"high":73385.7,"low":73377,"close":73379.2,"volume":0.00030399998649954796},{"timestamp":1742379420000,"open":73378.3,"high":73406.8,"low":73365.5,"close":73395.7,"volume":0.0003239999932702631},{"timestamp":1742379480000,"open":73394.8,"high":73420,"low":73377.4,"close":73418.1,"volume":0.0004079999926034361},{"timestamp":1742379540000,"open":73410.5,"high":73416.4,"low":73399.7,"close":73410.2,"volume":0.0003279999946244061},{"timestamp":1742379600000,"open":73409.8,"high":73410.2,"low":73374.7,"close":73382.1,"volume":0.0002530000056140125},{"timestamp":1742379660000,"open":73381.2,"high":73414.5,"low":73378.3,"close":73400.3,"volume":0.0004330000083427876},{"timestamp":1742379720000,"open":73401.1,"high":73401.9,"low":73372.8,"close":73395.3,"volume":0.00040499999886378646},{"timestamp":1742379780000,"open":73395.7,"high":73396.7,"low":73369.3,"close":73371,"volume":0.00033999999868683517},{"timestamp":1742379840000,"open":73369.5,"high":73375,"low":73369.2,"close":73369.9,"volume":0.00023200000578071922},{"timestamp":1742379900000,"open":73369.6,"high":73412.2,"low":73369.6,"close":73393.4,"volume":0.0004440000047907233},{"timestamp":1742379960000,"open":73392.6,"high":73394.6,"low":73354.7,"close":73356.4,"volume":0.00038400001358240843},{"timestamp":1742380020000,"open":73355.6,"high":73405.5,"low":73349.7,"close":73404.6,"volume":0.0003440000000409782},{"timestamp":1742380080000,"open":73406.7,"high":73414,"low":73362.6,"close":73364.4,"volume":0.00041599999531172216},{"timestamp":1742380140000,"open":73363.8,"high":73369.8,"low":73354,"close":73359.5,"volume":0.0001880000054370612},{"timestamp":1742380200000,"open":73361,"high":73384.8,"low":73361,"close":73383.1,"volume":0.00027200000477023423},{"timestamp":1742380260000,"open":73383.1,"high":73608,"low":73382.9,"close":73509.7,"volume":0.000623999978415668},{"timestamp":1742380320000,"open":73510.3,"high":73540.7,"low":73483.6,"close":73489.2,"volume":0.0005520000122487545},{"timestamp":1742380380000,"open":73490.8,"high":73504.7,"low":73462.4,"close":73491.5,"volume":0.0004199999966658652},{"timestamp":1742380440000,"open":73493,"high":73559.1,"low":73489.8,"close":73547.9,"volume":0.0004990000161342323},{"timestamp":1742380500000,"open":73547.2,"high":73571.2,"low":73501.2,"close":73502,"volume":0.00039999998989515007},{"timestamp":1742380560000,"open":73500,"high":73507.9,"low":73451.5,"close":73488.8,"volume":0.0004440000047907233},{"timestamp":1742380620000,"open":73488.8,"high":73510.4,"low":73465.6,"close":73479.1,"volume":0.000391999987186864},{"timestamp":1742380680000,"open":73471.1,"high":73485.7,"low":73450.2,"close":73456,"volume":0.0004239999980200082},{"timestamp":1742380740000,"open":73456.5,"high":73456.5,"low":73402.4,"close":73404.2,"volume":0.0003640000068116933},{"timestamp":1742380800000,"open":73403.9,"high":73409.1,"low":73361.4,"close":73368.7,"volume":0.00042799999937415123},{"timestamp":1742380860000,"open":73368.9,"high":73375,"low":73329.3,"close":73342.1,"volume":0.0004309999931138009},{"timestamp":1742380920000,"open":73341.3,"high":73357.9,"low":73334.9,"close":73355.3,"volume":0.00030399998649954796},{"timestamp":1742380980000,"open":73356,"high":73369.5,"low":73321.2,"close":73368.8,"volume":0.00035600000410340726},{"timestamp":1742381040000,"open":73368.8,"high":73402.7,"low":73368.8,"close":73396.1,"volume":0.000311999989207834},{"timestamp":1742381100000,"open":73395.8,"high":73405.4,"low":73384,"close":73404.1,"volume":0.00037200000951997936},{"timestamp":1742381160000,"open":73404.1,"high":73415.8,"low":73395.5,"close":73408.9,"volume":0.0003640000068116933},{"timestamp":1742381220000,"open":73411.4,"high":73444.7,"low":73397,"close":73433.1,"volume":0.0004360000020824373},{"timestamp":1742381280000,"open":73432.7,"high":73432.7,"low":73398.3,"close":73417,"volume":0.00036100001307204366},{"timestamp":1742381340000,"open":73417.8,"high":73421.8,"low":73370,"close":73372.5,"volume":0.00035099999513477087},{"timestamp":1742381400000,"open":73371.6,"high":73394.6,"low":73371.6,"close":73387.8,"volume":0.0004079999926034361},{"timestamp":1742381460000,"open":73387.9,"high":73388.6,"low":73344.8,"close":73350.7,"volume":0.0004189999890513718},{"timestamp":1742381520000,"open":73348.7,"high":73351.1,"low":73328.3,"close":73339.6,"volume":0.00030399998649954796},{"timestamp":1742381580000,"open":73339.6,"high":73359.7,"low":73320.6,"close":73357.2,"volume":0.00041599999531172216},{"timestamp":1742381640000,"open":73357,"high":73390.1,"low":73355.2,"close":73366.5,"volume":0.0004039999912492931},{"timestamp":1742381700000,"open":73355.9,"high":73355.9,"low":73311.8,"close":73318.8,"volume":0.0003389999910723418},{"timestamp":1742381760000,"open":73319.6,"high":73326,"low":73304.7,"close":73317.3,"volume":0.0004400000034365803},{"timestamp":1742381820000,"open":73317.2,"high":73317.2,"low":73285.9,"close":73294.6,"volume":0.0003640000068116933},{"timestamp":1742381880000,"open":73291.4,"high":73302.1,"low":73285.4,"close":73298.9,"volume":0.0002469999890308827},{"timestamp":1742381940000,"open":73300.4,"high":73303.9,"low":73285,"close":73289.6,"volume":0.0004180000105407089},{"timestamp":1742382000000,"open":73289.2,"high":73301.9,"low":73250.5,"close":73250.5,"volume":0.0004450000124052167},{"timestamp":1742382060000,"open":73252.6,"high":73280.7,"low":73249.2,"close":73254,"volume":0.00035200000274926424},{"timestamp":1742382120000,"open":73254,"high":73280.2,"low":73249.6,"close":73279.5,"volume":0.00036800000816583633},{"timestamp":1742382180000,"open":73278.6,"high":73279.5,"low":73260.2,"close":73261.2,"volume":0.0002789999998640269},{"timestamp":1742382240000,"open":73258.2,"high":73275.2,"low":73257.7,"close":73267.7,"volume":0.0004039999912492931},{"timestamp":1742382300000,"open":73264.5,"high":73286.8,"low":73257.8,"close":73274,"volume":0.0003910000086762011},{"timestamp":1742382360000,"open":73274,"high":73315.3,"low":73274,"close":73306.1,"volume":0.00042799999937415123},{"timestamp":1742382420000,"open":73307,"high":73359.8,"low":73307,"close":73355.1,"volume":0.0004879999905824661},{"timestamp":1742382480000,"open":73354.1,"high":73402,"low":73349.5,"close":73397.6,"volume":0.0004720000142697245},{"timestamp":1742382540000,"open":73396.7,"high":73413.8,"low":73396.7,"close":73409.6,"volume":0.0004039999912492931},{"timestamp":1742382600000,"open":73410.2,"high":73480.2,"low":73407.8,"close":73468.3,"volume":0.0004440000047907233},{"timestamp":1742382660000,"open":73469.7,"high":73562.6,"low":73468.3,"close":73535.6,"volume":0.0004079999926034361},{"timestamp":1742382720000,"open":73535.7,"high":73536.4,"low":73512.9,"close":73516.6,"volume":0.0003480000013951212},{"timestamp":1742382780000,"open":73517.3,"high":73574.6,"low":73508.2,"close":73574.6,"volume":0.00039999998989515007},{"timestamp":1742382840000,"open":73575.4,"high":73649.5,"low":73559.3,"close":73590.5,"volume":0.00046300000394694507},{"timestamp":1742382900000,"open":73596.1,"high":73642,"low":73570.9,"close":73574.2,"volume":0.00046800001291558146},{"timestamp":1742382960000,"open":73566.4,"high":73566.4,"low":73512.5,"close":73552.9,"volume":0.0004400000034365803},{"timestamp":1742383020000,"open":73552.7,"high":73638.2,"low":73549.6,"close":73631.1,"volume":0.00043200000072829425},{"timestamp":1742383080000,"open":73631.3,"high":73685.5,"low":73617.6,"close":73685.1,"volume":0.0005200000014156103},{"timestamp":1742383140000,"open":73685.5,"high":73718.7,"low":73682,"close":73715.1,"volume":0.0004239999980200082},{"timestamp":1742383200000,"open":73712.8,"high":73712.8,"low":73629.3,"close":73637,"volume":0.0004920000210404396},{"timestamp":1742383260000,"open":73637.9,"high":73640.3,"low":73591.8,"close":73640.3,"volume":0.0003600000054575503},{"timestamp":1742383320000,"open":73638.9,"high":73647.5,"low":73613.2,"close":73647.5,"volume":0.00033599999733269215},{"timestamp":1742383380000,"open":73645.5,"high":73665.5,"low":73639.2,"close":73654.7,"volume":0.0004920000210404396},{"timestamp":1742383440000,"open":73691,"high":73725,"low":73671.8,"close":73698.6,"volume":0.000493000028654933},{"timestamp":1742383500000,"open":73697.3,"high":73721.8,"low":73652.6,"close":73672,"volume":0.00047599998652003706},{"timestamp":1742383560000,"open":73672,"high":73694.2,"low":73662.9,"close":73678.9,"volume":0.00042799999937415123},{"timestamp":1742383620000,"open":73679.1,"high":73709.4,"low":73669.8,"close":73673.9,"volume":0.00038400001358240843},{"timestamp":1742383680000,"open":73676.7,"high":73689.4,"low":73673,"close":73679,"volume":0.0003239999932702631},{"timestamp":1742383740000,"open":73677.7,"high":73679.7,"low":73613.9,"close":73650.7,"volume":0.0004250000056345016},{"timestamp":1742383800000,"open":73650.4,"high":73680.2,"low":73631.2,"close":73656,"volume":0.0004239999980200082},{"timestamp":1742383860000,"open":73655.7,"high":73655.7,"low":73623.8,"close":73638.4,"volume":0.0003480000013951212},{"timestamp":1742383920000,"open":73637,"high":73776.1,"low":73610.2,"close":73744.8,"volume":0.0004889999981969595},{"timestamp":1742383980000,"open":73747,"high":73770.4,"low":73698.1,"close":73706.7,"volume":0.00040499999886378646},{"timestamp":1742384040000,"open":73703.8,"high":73725.3,"low":73697.3,"close":73715,"volume":0.00042799999937415123},{"timestamp":1742384100000,"open":73717.5,"high":73747.5,"low":73699.7,"close":73730.5,"volume":0.0004360000020824373},{"timestamp":1742384160000,"open":73730.7,"high":73803.9,"low":73730.7,"close":73772.9,"volume":0.00042799999937415123},{"timestamp":1742384220000,"open":73772,"high":73820.2,"low":73769.4,"close":73820.2,"volume":0.0004600000102072954},{"timestamp":1742384280000,"open":73817.8,"high":73832.1,"low":73790,"close":73822.8,"volume":0.0004720000142697245},{"timestamp":1742384340000,"open":73822.2,"high":73869.4,"low":73817.4,"close":73849.8,"volume":0.0004039999912492931},{"timestamp":1742384400000,"open":73848.2,"high":73852.3,"low":73811.7,"close":73842.1,"volume":0.0004360000020824373},{"timestamp":1742384460000,"open":73844.2,"high":73860.8,"low":73824.1,"close":73860.8,"volume":0.0003279999946244061},{"timestamp":1742384520000,"open":73859.5,"high":73907.9,"low":73839,"close":73868.7,"volume":0.00046800001291558146},{"timestamp":1742384580000,"open":73869.5,"high":73869.5,"low":73829.8,"close":73845.5,"volume":0.0003440000000409782},{"timestamp":1742384640000,"open":73840.5,"high":73840.5,"low":73798,"close":73811.2,"volume":0.00026000000070780516},{"timestamp":1742384700000,"open":73810.8,"high":73826.5,"low":73736.5,"close":73748,"volume":0.00030399998649954796},{"timestamp":1742384760000,"open":73746.2,"high":73760.4,"low":73723.8,"close":73731.5,"volume":0.00041599999531172216},{"timestamp":1742384820000,"open":73731,"high":73750.2,"low":73714.7,"close":73750.2,"volume":0.0004079999926034361},{"timestamp":1742384880000,"open":73750.2,"high":73781.7,"low":73744,"close":73746.7,"volume":0.0003760000108741224},{"timestamp":1742384940000,"open":73741.8,"high":73741.8,"low":73710.7,"close":73710.7,"volume":0.000391999987186864},{"timestamp":1742385000000,"open":73704,"high":73717.8,"low":73683.9,"close":73710.6,"volume":0.00047599998652003706},{"timestamp":1742385060000,"open":73705.3,"high":73738.4,"low":73701.7,"close":73726.9,"volume":0.00041199999395757914},{"timestamp":1742385120000,"open":73726,"high":73731.9,"low":73673.1,"close":73676.4,"volume":0.00039999998989515007},{"timestamp":1742385180000,"open":73676.8,"high":73692.9,"low":73671.9,"close":73678.7,"volume":0.00038400001358240843},{"timestamp":1742385240000,"open":73678.6,"high":73704.1,"low":73666.8,"close":73693.8,"volume":0.0004560000088531524},{"timestamp":1742385300000,"open":73694.6,"high":73734.5,"low":73694.6,"close":73722.9,"volume":0.000307999987853691},{"timestamp":1742385360000,"open":73723.7,"high":73726.2,"low":73619.6,"close":73624.5,"volume":0.0005629999795928597},{"timestamp":1742385420000,"open":73625.3,"high":73708.7,"low":73608.8,"close":73688.6,"volume":0.0005840000230818987},{"timestamp":1742385480000,"open":73685.9,"high":73718.6,"low":73683.3,"close":73713.6,"volume":0.00036800000816583633},{"timestamp":1742385540000,"open":73713.6,"high":73722,"low":73679.5,"close":73700.8,"volume":0.0003480000013951212},{"timestamp":1742385600000,"open":73699.2,"high":73729,"low":73692,"close":73701.4,"volume":0.00039999998989515007},{"timestamp":1742385660000,"open":73696.8,"high":73696.8,"low":73608.4,"close":73612.6,"volume":0.0004839999892283231},{"timestamp":1742385720000,"open":73612.7,"high":73614.2,"low":73580.1,"close":73612.6,"volume":0.0004839999892283231},{"timestamp":1742385780000,"open":73614.3,"high":73631.7,"low":73568.7,"close":73570.6,"volume":0.0004560000088531524},{"timestamp":1742385840000,"open":73568.4,"high":73577.5,"low":73540.9,"close":73557.8,"volume":0.000387999985832721},{"timestamp":1742385900000,"open":73551.3,"high":73588.9,"low":73548,"close":73580.8,"volume":0.00031999999191612005},{"timestamp":1742385960000,"open":73584.1,"high":73588.2,"low":73540.2,"close":73544.9,"volume":0.0003110000106971711},{"timestamp":1742386020000,"open":73545.7,"high":73552.8,"low":73524.5,"close":73526.2,"volume":0.00031999999191612005},{"timestamp":1742386080000,"open":73525.4,"high":73527.1,"low":73500.9,"close":73515.8,"volume":0.0003640000068116933},{"timestamp":1742386140000,"open":73515.4,"high":73542.4,"low":73507.5,"close":73542.4,"volume":0.00031999999191612005},{"timestamp":1742386200000,"open":73542.2,"high":73575,"low":73534.8,"close":73546.2,"volume":0.0003239999932702631},{"timestamp":1742386260000,"open":73544.1,"high":73563.6,"low":73544.1,"close":73555.5,"volume":0.00025599999935366213},{"timestamp":1742386320000,"open":73554.6,"high":73596.2,"low":73554.6,"close":73584,"volume":0.0005239999736659229},{"timestamp":1742386380000,"open":73584.3,"high":73607.3,"low":73584.3,"close":73603.4,"volume":0.00035200000274926424},{"timestamp":1742386440000,"open":73600,"high":73605.8,"low":73573.3,"close":73574.1,"volume":0.0002519999979995191},{"timestamp":1742386500000,"open":73573.6,"high":73586.5,"low":73567.7,"close":73585,"volume":0.0002880000101868063},{"timestamp":1742386560000,"open":73585.1,"high":73649.1,"low":73585.1,"close":73648.4,"volume":0.00039599998854100704},{"timestamp":1742386620000,"open":73648.3,"high":73655.4,"low":73627.8,"close":73627.8,"volume":0.00015199999324977398},{"timestamp":1742386680000,"open":73627.1,"high":73633.7,"low":73621.9,"close":73630.4,"volume":0.0002119999990100041},{"timestamp":1742386740000,"open":73626.6,"high":73630.6,"low":73514.6,"close":73523.1,"volume":0.0003279999946244061},{"timestamp":1742386800000,"open":73522.9,"high":73527.1,"low":73501,"close":73506.9,"volume":0.00039599998854100704},{"timestamp":1742386860000,"open":73505.3,"high":73512.3,"low":73470.9,"close":73478.8,"volume":0.00039999998989515007},{"timestamp":1742386920000,"open":73478.7,"high":73491.1,"low":73446.1,"close":73457,"volume":0.00043200000072829425},{"timestamp":1742386980000,"open":73456.1,"high":73478.8,"low":73421.7,"close":73421.7,"volume":0.00044800000614486635},{"timestamp":1742387040000,"open":73423.6,"high":73427.3,"low":73392.8,"close":73427.3,"volume":0.0003640000068116933},{"timestamp":1742387100000,"open":73429,"high":73501.3,"low":73426.2,"close":73495.1,"volume":0.00044800000614486635},{"timestamp":1742387160000,"open":73494.7,"high":73535.4,"low":73452.1,"close":73484.4,"volume":0.00048600000445730984},{"timestamp":1742387220000,"open":73483.9,"high":73487.6,"low":73458.6,"close":73485.7,"volume":0.00039599998854100704},{"timestamp":1742387280000,"open":73488.2,"high":73489.4,"low":73466.7,"close":73475.1,"volume":0.00035200000274926424},{"timestamp":1742387340000,"open":73474.6,"high":73474.6,"low":73428.6,"close":73468.4,"volume":0.00038400001358240843},{"timestamp":1742387400000,"open":73469,"high":73507.7,"low":73466.8,"close":73505.8,"volume":0.0002840000088326633},{"timestamp":1742387460000,"open":73506.2,"high":73549.1,"low":73486.8,"close":73549.1,"volume":0.000391999987186864},{"timestamp":1742387520000,"open":73546.4,"high":73546.5,"low":73509.5,"close":73534.8,"volume":0.0003319999959785491},{"timestamp":1742387580000,"open":73536.3,"high":73591.2,"low":73529.4,"close":73581.2,"volume":0.00046800001291558146},{"timestamp":1742387640000,"open":73582.3,"high":73585.3,"low":73529.9,"close":73530,"volume":0.00036800000816583633},{"timestamp":1742387700000,"open":73531.7,"high":73541.2,"low":73514.6,"close":73518.9,"volume":0.00031999999191612005},{"timestamp":1742387760000,"open":73518.4,"high":73520.7,"low":73459.1,"close":73459.6,"volume":0.0003279999946244061},{"timestamp":1742387820000,"open":73459.6,"high":73464.6,"low":73443.1,"close":73452.2,"volume":0.00038400001358240843},{"timestamp":1742387880000,"open":73452.6,"high":73462.6,"low":73439.2,"close":73449.4,"volume":0.000387999985832721},{"timestamp":1742387940000,"open":73449,"high":73450.7,"low":73382.9,"close":73382.9,"volume":0.0004879999905824661},{"timestamp":1742388000000,"open":73383.4,"high":73406.8,"low":73317,"close":73338.2,"volume":0.0004440000047907233},{"timestamp":1742388060000,"open":73340.7,"high":73361.8,"low":73337.5,"close":73351.6,"volume":0.0004839999892283231},{"timestamp":1742388120000,"open":73351.2,"high":73392.7,"low":73342.2,"close":73392.5,"volume":0.00046800001291558146},{"timestamp":1742388180000,"open":73394.2,"high":73450.8,"low":73394.1,"close":73436.4,"volume":0.0003640000068116933},{"timestamp":1742388240000,"open":73436.6,"high":73450.2,"low":73432.3,"close":73450,"volume":0.00033999999868683517},{"timestamp":1742388300000,"open":73453.6,"high":73508.4,"low":73448.7,"close":73486.3,"volume":0.0003800000122282654},{"timestamp":1742388360000,"open":73487.9,"high":73511.7,"low":73477.3,"close":73499.9,"volume":0.00045900000259280205},{"timestamp":1742388420000,"open":73488.3,"high":73511.6,"low":73426.3,"close":73426.3,"volume":0.00041599999531172216},{"timestamp":1742388480000,"open":73427.3,"high":73451.5,"low":73406.7,"close":73414.9,"volume":0.0004239999980200082},{"timestamp":1742388540000,"open":73414.1,"high":73422.2,"low":73408.6,"close":73415.1,"volume":0.00031999999191612005},{"timestamp":1742388600000,"open":73416.8,"high":73446.3,"low":73405.4,"close":73410.4,"volume":0.00038400001358240843},{"timestamp":1742388660000,"open":73417.8,"high":73454.9,"low":73411.8,"close":73433.5,"volume":0.0005080000264570117},{"timestamp":1742388720000,"open":73431.8,"high":73449.7,"low":73415.1,"close":73434.2,"volume":0.000450999999884516},{"timestamp":1742388780000,"open":73447.2,"high":73463.9,"low":73416.8,"close":73453.7,"volume":0.0003129999968223274},{"timestamp":1742388840000,"open":73455.9,"high":73465.6,"low":73438.3,"close":73439.1,"volume":0.0003480000013951212},{"timestamp":1742388900000,"open":73440,"high":73452.2,"low":73429.2,"close":73446.9,"volume":0.0003319999959785491},{"timestamp":1742388960000,"open":73446.6,"high":73471.9,"low":73434.1,"close":73471.4,"volume":0.0003589999978430569},{"timestamp":1742389020000,"open":73472.6,"high":73528.2,"low":73472.3,"close":73527.5,"volume":0.0004400000034365803},{"timestamp":1742389080000,"open":73529.6,"high":73617.1,"low":73524.2,"close":73609.3,"volume":0.0004239999980200082},{"timestamp":1742389140000,"open":73609.7,"high":73631.6,"low":73599.4,"close":73612,"volume":0.00047599998652003706},{"timestamp":1742389200000,"open":73613.5,"high":73628.5,"low":73590.5,"close":73615.2,"volume":0.00042799999937415123},{"timestamp":1742389260000,"open":73607,"high":73621.2,"low":73581.7,"close":73608.4,"volume":0.00035600000410340726},{"timestamp":1742389320000,"open":73612.2,"high":73634,"low":73561.2,"close":73566.3,"volume":0.00042799999937415123},{"timestamp":1742389380000,"open":73567.1,"high":73571.6,"low":73539.7,"close":73551.6,"volume":0.0003800000122282654},{"timestamp":1742389440000,"open":73551.6,"high":73568.1,"low":73547.9,"close":73564.3,"volume":0.0003319999959785491},{"timestamp":1742389500000,"open":73563.8,"high":73711.9,"low":73532.8,"close":73660.4,"volume":0.00040099999750964344},{"timestamp":1742389560000,"open":73657.9,"high":73745.2,"low":73644.2,"close":73733.6,"volume":0.0004799999878741801},{"timestamp":1742389620000,"open":73733.7,"high":73777.2,"low":73692.3,"close":73693.1,"volume":0.0004529999860096723},{"timestamp":1742389680000,"open":73684.9,"high":73719.3,"low":73646,"close":73652.6,"volume":0.00044800000614486635},{"timestamp":1742389740000,"open":73653.4,"high":73706.1,"low":73633.5,"close":73706,"volume":0.0003239999932702631},{"timestamp":1742389800000,"open":73709.2,"high":73800.5,"low":73702.2,"close":73783.2,"volume":0.00047599998652003706},{"timestamp":1742389860000,"open":73785.2,"high":73793.7,"low":73749.2,"close":73763.3,"volume":0.0005119999987073243},{"timestamp":1742389920000,"open":73772.2,"high":73799.2,"low":73725,"close":73770.2,"volume":0.0004079999926034361},{"timestamp":1742389980000,"open":73767.9,"high":73792.5,"low":73719.2,"close":73783.2,"volume":0.00041599999531172216},{"timestamp":1742390040000,"open":73786.3,"high":73786.3,"low":73748.9,"close":73757.2,"volume":0.0004360000020824373},{"timestamp":1742390100000,"open":73757.2,"high":73809,"low":73753.3,"close":73802.3,"volume":0.0005000000237487257},{"timestamp":1742390160000,"open":73802.3,"high":73965.3,"low":73801.2,"close":73950.7,"volume":0.0004910000134259462},{"timestamp":1742390220000,"open":73944.5,"high":74082.4,"low":73885,"close":74050.5,"volume":0.00047599998652003706},{"timestamp":1742390280000,"open":74050.9,"high":74108.2,"low":73987.5,"close":74048.4,"volume":0.0005000000237487257},{"timestamp":1742390340000,"open":74043.2,"high":74130.9,"low":74029.5,"close":74090.4,"volume":0.0004920000210404396},{"timestamp":1742390400000,"open":74091.3,"high":74094.9,"low":73972.8,"close":73993.1,"volume":0.0005080000264570117},{"timestamp":1742390460000,"open":73997.9,"high":74023.5,"low":73870.1,"close":73891.1,"volume":0.0005360000068321824},{"timestamp":1742390520000,"open":73892.9,"high":73896.8,"low":73776.9,"close":73842.9,"volume":0.000539999979082495},{"timestamp":1742390580000,"open":73832.9,"high":73900.3,"low":73823.9,"close":73870.7,"volume":0.0005360000068321824},{"timestamp":1742390640000,"open":73870.7,"high":73894.2,"low":73825.5,"close":73859.4,"volume":0.0005000000237487257},{"timestamp":1742390700000,"open":73861,"high":73861,"low":73720.3,"close":73720.3,"volume":0.0005119999987073243},{"timestamp":1742390760000,"open":73720.9,"high":73788.2,"low":73709.3,"close":73724.4,"volume":0.0005159999709576368},{"timestamp":1742390820000,"open":73721.9,"high":73774.9,"low":73720.2,"close":73772.5,"volume":0.00041599999531172216},{"timestamp":1742390880000,"open":73776.9,"high":73830.6,"low":73744.9,"close":73821.4,"volume":0.0004039999912492931},{"timestamp":1742390940000,"open":73822.6,"high":73837.4,"low":73795.1,"close":73813.9,"volume":0.00039999998989515007},{"timestamp":1742391000000,"open":73812.8,"high":73820.1,"low":73682.3,"close":73748.8,"volume":0.0006009999779053032},{"timestamp":1742391060000,"open":73755.4,"high":73857.5,"low":73704.5,"close":73713.4,"volume":0.0005879999953322113},{"timestamp":1742391120000,"open":73706.4,"high":73826.8,"low":73673.2,"close":73776.3,"volume":0.0005719999899156392},{"timestamp":1742391180000,"open":73768.3,"high":73794.1,"low":73675,"close":73675,"volume":0.0005520000122487545},{"timestamp":1742391240000,"open":73675.7,"high":73698.5,"low":73597.9,"close":73599.8,"volume":0.000577000027988106},{"timestamp":1742391300000,"open":73595.3,"high":73660.6,"low":73574.6,"close":73574.6,"volume":0.000539999979082495},{"timestamp":1742391360000,"open":73585.7,"high":73628,"low":73530.9,"close":73555.8,"volume":0.0005760000203736126},{"timestamp":1742391420000,"open":73559.9,"high":73596.1,"low":73532.7,"close":73596.1,"volume":0.0005200000014156103},{"timestamp":1742391480000,"open":73597.2,"high":73722.5,"low":73597.2,"close":73701.3,"volume":0.00047599998652003706},{"timestamp":1742391540000,"open":73705.6,"high":73735.8,"low":73696.7,"close":73710.1,"volume":0.0005280000041238964},{"timestamp":1742391600000,"open":73712,"high":73818.4,"low":73712,"close":73800.9,"volume":0.0005360000068321824},{"timestamp":1742391660000,"open":73800.5,"high":73820.2,"low":73757.3,"close":73785.2,"volume":0.0005600000149570405},{"timestamp":1742391720000,"open":73786,"high":73793.7,"low":73710.1,"close":73716.8,"volume":0.000539999979082495},{"timestamp":1742391780000,"open":73718.2,"high":73766.9,"low":73718.2,"close":73749.5,"volume":0.0004560000088531524},{"timestamp":1742391840000,"open":73753,"high":73831.4,"low":73738.8,"close":73824.8,"volume":0.0005360000068321824},{"timestamp":1742391900000,"open":73828.5,"high":73961.1,"low":73797.3,"close":73935.6,"volume":0.0005879999953322113},{"timestamp":1742391960000,"open":73934.2,"high":74043.1,"low":73906.3,"close":73950.7,"volume":0.0005639999872073531},{"timestamp":1742392020000,"open":73943.3,"high":74052.7,"low":73938.8,"close":74051.6,"volume":0.0005280000041238964},{"timestamp":1742392080000,"open":74050.8,"high":74088,"low":74027.1,"close":74032.6,"volume":0.000539999979082495},{"timestamp":1742392140000,"open":74023.4,"high":74058.7,"low":73960.8,"close":74053.9,"volume":0.0005080000264570117},{"timestamp":1742392200000,"open":74054.7,"high":74099.6,"low":74041.4,"close":74057.1,"volume":0.0005119999987073243},{"timestamp":1742392260000,"open":74054.5,"high":74098.1,"low":74021.8,"close":74049.6,"volume":0.0004879999905824661},{"timestamp":1742392320000,"open":74047.4,"high":74062,"low":73964.3,"close":74049.9,"volume":0.0005719999899156392},{"timestamp":1742392380000,"open":74049.9,"high":74128.8,"low":74049.9,"close":74112,"volume":0.0005559999844990671},{"timestamp":1742392440000,"open":74112.6,"high":74196.6,"low":74112.6,"close":74151.5,"volume":0.0005280000041238964},{"timestamp":1742392500000,"open":74150.7,"high":74182.6,"low":74123.2,"close":74134.8,"volume":0.0004079999926034361},{"timestamp":1742392560000,"open":74138.4,"high":74178,"low":74130.6,"close":74178,"volume":0.00046400001156143844},{"timestamp":1742392620000,"open":74185,"high":74185.3,"low":74133.4,"close":74139.7,"volume":0.0004239999980200082},{"timestamp":1742392680000,"open":74134.4,"high":74162.9,"low":74060.5,"close":74064.5,"volume":0.0005000000237487257},{"timestamp":1742392740000,"open":74063.9,"high":74092.8,"low":73981.8,"close":73984.2,"volume":0.0004920000210404396},{"timestamp":1742392800000,"open":73983.3,"high":74096.5,"low":73983.3,"close":74090.5,"volume":0.0005039999959990382},{"timestamp":1742392860000,"open":74090.1,"high":74187.8,"low":74090.1,"close":74184.8,"volume":0.0005680000176653266},{"timestamp":1742392920000,"open":74182.1,"high":74222.8,"low":74126.4,"close":74155.2,"volume":0.0005360000068321824},{"timestamp":1742392980000,"open":74155.6,"high":74216.9,"low":74154.2,"close":74199.8,"volume":0.00046800001291558146},{"timestamp":1742393040000,"open":74201.5,"high":74234.5,"low":74185.3,"close":74224.6,"volume":0.00041599999531172216},{"timestamp":1742393100000,"open":74221,"high":74245.5,"low":74194.4,"close":74243.5,"volume":0.00046800001291558146},{"timestamp":1742393160000,"open":74244.2,"high":74251.4,"low":74110.3,"close":74138.9,"volume":0.0004839999892283231},{"timestamp":1742393220000,"open":74139.8,"high":74188.1,"low":74133.7,"close":74137,"volume":0.0005080000264570117},{"timestamp":1742393280000,"open":74137.4,"high":74137.4,"low":74065.6,"close":74109,"volume":0.0005159999709576368},{"timestamp":1742393340000,"open":74109,"high":74242.5,"low":74109,"close":74190.9,"volume":0.0004990000161342323},{"timestamp":1742393400000,"open":74200.5,"high":74226.7,"low":74158.1,"close":74196.1,"volume":0.00041199999395757914},{"timestamp":1742393460000,"open":74197,"high":74200,"low":74076.3,"close":74130.5,"volume":0.00043200000072829425},{"timestamp":1742393520000,"open":74129.5,"high":74151,"low":74057.6,"close":74057.6,"volume":0.0005039999959990382},{"timestamp":1742393580000,"open":74059.1,"high":74079.9,"low":73972.1,"close":73975.4,"volume":0.0005039999959990382},{"timestamp":1742393640000,"open":73979,"high":74002.9,"low":73947.4,"close":73995.4,"volume":0.0005119999987073243},{"timestamp":1742393700000,"open":73992.1,"high":74045.5,"low":73966.9,"close":73979.1,"volume":0.0005200000014156103},{"timestamp":1742393760000,"open":73987.5,"high":74029.7,"low":73968.4,"close":74023.4,"volume":0.00044800000614486635},{"timestamp":1742393820000,"open":74024.6,"high":74062.3,"low":74013.7,"close":74046.5,"volume":0.0004799999878741801},{"timestamp":1742393880000,"open":74041.5,"high":74081.7,"low":74039.5,"close":74058.1,"volume":0.00041199999395757914},{"timestamp":1742393940000,"open":74057.3,"high":74158.9,"low":74047.7,"close":74154.2,"volume":0.00039999998989515007},{"timestamp":1742394000000,"open":74154.5,"high":74191.5,"low":74120.2,"close":74149.1,"volume":0.00046400001156143844},{"timestamp":1742394060000,"open":74146.2,"high":74160.4,"low":74084,"close":74143.3,"volume":0.0005200000014156103},{"timestamp":1742394120000,"open":74143,"high":74160.9,"low":74076.9,"close":74100.6,"volume":0.00037200000951997936},{"timestamp":1742394180000,"open":74100.2,"high":74118,"low":74045.8,"close":74063.2,"volume":0.00037200000951997936},{"timestamp":1742394240000,"open":74048.8,"high":74063.4,"low":73991.7,"close":74004.1,"volume":0.00046400001156143844},{"timestamp":1742394300000,"open":74006.9,"high":74053.3,"low":73955.7,"close":74039,"volume":0.00042799999937415123},{"timestamp":1742394360000,"open":74039.1,"high":74052.5,"low":73976.4,"close":73979.1,"volume":0.0004600000102072954},{"timestamp":1742394420000,"open":73975.6,"high":73979.8,"low":73903.4,"close":73957.9,"volume":0.0004290000069886446},{"timestamp":1742394480000,"open":73960.6,"high":73975.8,"low":73943.3,"close":73958.3,"volume":0.0005319999763742089},{"timestamp":1742394540000,"open":73958.1,"high":73980,"low":73859.8,"close":73877.9,"volume":0.0005119999987073243},{"timestamp":1742394600000,"open":73871.1,"high":73901.5,"low":73782.6,"close":73807.7,"volume":0.0005879999953322113},{"timestamp":1742394660000,"open":73792.3,"high":73881.8,"low":73786.4,"close":73809.3,"volume":0.0005119999987073243},{"timestamp":1742394720000,"open":73809.3,"high":73906,"low":73809.3,"close":73881.1,"volume":0.000539999979082495},{"timestamp":1742394780000,"open":73882.1,"high":73945,"low":73876.5,"close":73927.4,"volume":0.0004920000210404396},{"timestamp":1742394840000,"open":73927.7,"high":73950.6,"low":73896.5,"close":73927.3,"volume":0.0005039999959990382},{"timestamp":1742394900000,"open":73922.8,"high":73998.4,"low":73916.4,"close":73933.9,"volume":0.0005600000149570405},{"timestamp":1742394960000,"open":73928.3,"high":74003.1,"low":73916.2,"close":73982.8,"volume":0.00047599998652003706},{"timestamp":1742395020000,"open":73984.5,"high":74082,"low":73984.5,"close":74071.3,"volume":0.0004720000142697245},{"timestamp":1742395080000,"open":74071.3,"high":74121.4,"low":74016.8,"close":74024.3,"volume":0.0004600000102072954},{"timestamp":1742395140000,"open":74027.1,"high":74077,"low":74026.8,"close":74070.9,"volume":0.00039599998854100704},{"timestamp":1742395200000,"open":74073.1,"high":74119.1,"low":74063,"close":74063,"volume":0.0004039999912492931},{"timestamp":1742395260000,"open":74061.2,"high":74084,"low":73995.2,"close":74015.3,"volume":0.0004879999905824661},{"timestamp":1742395320000,"open":74016.2,"high":74086.7,"low":74003.1,"close":74079.9,"volume":0.0005039999959990382},{"timestamp":1742395380000,"open":74079.9,"high":74112.5,"low":74036.3,"close":74095,"volume":0.00045200000749900937},{"timestamp":1742395440000,"open":74095.8,"high":74113.2,"low":74036.7,"close":74084.4,"volume":0.00046400001156143844},{"timestamp":1742395500000,"open":74088.4,"high":74096,"low":74031.3,"close":74061.2,"volume":0.0004720000142697245},{"timestamp":1742395560000,"open":74063.3,"high":74077.7,"low":74027.6,"close":74076.3,"volume":0.00045200000749900937},{"timestamp":1742395620000,"open":74069.4,"high":74107.8,"low":74055.3,"close":74105.4,"volume":0.0004920000210404396},{"timestamp":1742395680000,"open":74104.8,"high":74150.9,"low":74097.8,"close":74140.8,"volume":0.0004920000210404396},{"timestamp":1742395740000,"open":74139.3,"high":74152.7,"low":74119.5,"close":74125.6,"volume":0.0004039999912492931},{"timestamp":1742395800000,"open":74128.2,"high":74167.8,"low":74110.4,"close":74167.8,"volume":0.0004839999892283231},{"timestamp":1742395860000,"open":74151.2,"high":74187.1,"low":74150.1,"close":74156.1,"volume":0.0004799999878741801},{"timestamp":1742395920000,"open":74156.1,"high":74157.1,"low":74108.6,"close":74130.4,"volume":0.0005119999987073243},{"timestamp":1742395980000,"open":74130.4,"high":74163.5,"low":74125.5,"close":74131.9,"volume":0.00043200000072829425},{"timestamp":1742396040000,"open":74134.2,"high":74157,"low":74108.9,"close":74110.6,"volume":0.0004360000020824373},{"timestamp":1742396100000,"open":74111.3,"high":74142.8,"low":74098.3,"close":74125,"volume":0.0004400000034365803},{"timestamp":1742396160000,"open":74124.9,"high":74161.2,"low":74119.1,"close":74138.5,"volume":0.0003760000108741224},{"timestamp":1742396220000,"open":74138.5,"high":74196.7,"low":74136,"close":74188.4,"volume":0.0004879999905824661},{"timestamp":1742396280000,"open":74186.5,"high":74208.5,"low":74176.8,"close":74205.3,"volume":0.0003319999959785491},{"timestamp":1742396340000,"open":74204.6,"high":74233.5,"low":74193.9,"close":74211.5,"volume":0.00044800000614486635},{"timestamp":1742396400000,"open":74217.3,"high":74265.4,"low":74190.3,"close":74252.2,"volume":0.0005000000237487257},{"timestamp":1742396460000,"open":74251.4,"high":74276.4,"low":74244.3,"close":74259.1,"volume":0.0004079999926034361},{"timestamp":1742396520000,"open":74258.7,"high":74299,"low":74258.7,"close":74271.5,"volume":0.00047599998652003706},{"timestamp":1742396580000,"open":74271.6,"high":74307.2,"low":74229.2,"close":74236.9,"volume":0.0004560000088531524},{"timestamp":1742396640000,"open":74237.7,"high":74254.7,"low":74217.7,"close":74217.7,"volume":0.0003640000068116933},{"timestamp":1742396700000,"open":74218.8,"high":74264.4,"low":74218.5,"close":74264,"volume":0.00044800000614486635},{"timestamp":1742396760000,"open":74260,"high":74308.3,"low":74251.2,"close":74304,"volume":0.00043200000072829425},{"timestamp":1742396820000,"open":74304.1,"high":74367.2,"low":74293.2,"close":74309.2,"volume":0.00041599999531172216},{"timestamp":1742396880000,"open":74309.7,"high":74340.3,"low":74288.2,"close":74309.8,"volume":0.0004440000047907233},{"timestamp":1742396940000,"open":74309.8,"high":74336.2,"low":74294.4,"close":74324.4,"volume":0.0003600000054575503},{"timestamp":1742397000000,"open":74326.8,"high":74343.3,"low":74316.1,"close":74338.9,"volume":0.00039599998854100704},{"timestamp":1742397060000,"open":74339,"high":74383.9,"low":74291.1,"close":74322.5,"volume":0.00043399998685345054},{"timestamp":1742397120000,"open":74320.6,"high":74329.9,"low":74252,"close":74252.4,"volume":0.00042799999937415123},{"timestamp":1742397180000,"open":74252.7,"high":74266.4,"low":74220.1,"close":74220.1,"volume":0.0004039999912492931},{"timestamp":1742397240000,"open":74215.1,"high":74222.6,"low":74148.3,"close":74151.1,"volume":0.000387999985832721},{"timestamp":1742397300000,"open":74152,"high":74210.4,"low":74152,"close":74201.4,"volume":0.0003480000013951212},{"timestamp":1742397360000,"open":74202,"high":74216.3,"low":74157,"close":74214.2,"volume":0.0004440000047907233},{"timestamp":1742397420000,"open":74214.5,"high":74214.5,"low":74086.8,"close":74089.6,"volume":0.00045200000749900937},{"timestamp":1742397480000,"open":74093.2,"high":74108.4,"low":74060.3,"close":74071.8,"volume":0.0004600000102072954},{"timestamp":1742397540000,"open":74068,"high":74068,"low":74038.1,"close":74064.1,"volume":0.00035200000274926424},{"timestamp":1742397600000,"open":74062.5,"high":74111,"low":74061.6,"close":74111,"volume":0.0004039999912492931},{"timestamp":1742397660000,"open":74112.2,"high":74159.9,"low":74106.4,"close":74156.7,"volume":0.00046800001291558146},{"timestamp":1742397720000,"open":74156.3,"high":74194.3,"low":74154.1,"close":74185.2,"volume":0.0003800000122282654},{"timestamp":1742397780000,"open":74184.2,"high":74205.6,"low":74176.5,"close":74180.8,"volume":0.0003800000122282654},{"timestamp":1742397840000,"open":74180.4,"high":74180.4,"low":74118,"close":74118,"volume":0.00046400001156143844},{"timestamp":1742397900000,"open":74118.8,"high":74154.9,"low":74082.2,"close":74153.8,"volume":0.0004600000102072954},{"timestamp":1742397960000,"open":74153.6,"high":74191.3,"low":74151.2,"close":74184.9,"volume":0.00045200000749900937},{"timestamp":1742398020000,"open":74180.8,"high":74191.7,"low":74172.3,"close":74175.1,"volume":0.0003480000013951212},{"timestamp":1742398080000,"open":74175.1,"high":74180.6,"low":74121.1,"close":74156.9,"volume":0.00041599999531172216},{"timestamp":1742398140000,"open":74156.9,"high":74174.1,"low":74154.9,"close":74166,"volume":0.0004600000102072954},{"timestamp":1742398200000,"open":74166.1,"high":74185.2,"low":74142.3,"close":74146.7,"volume":0.0005280000041238964},{"timestamp":1742398260000,"open":74149.4,"high":74200.2,"low":74123.1,"close":74198.9,"volume":0.00045200000749900937},{"timestamp":1742398320000,"open":74198.9,"high":74231.9,"low":74193.1,"close":74229.7,"volume":0.00035200000274926424},{"timestamp":1742398380000,"open":74226.3,"high":74244.1,"low":74216.4,"close":74241.6,"volume":0.0004400000034365803},{"timestamp":1742398440000,"open":74241.9,"high":74253.1,"low":74186.6,"close":74205.1,"volume":0.0004879999905824661},{"timestamp":1742398500000,"open":74203.9,"high":74215.8,"low":74170.1,"close":74191.6,"volume":0.0004879999905824661},{"timestamp":1742398560000,"open":74189,"high":74219.1,"low":74177.3,"close":74217.8,"volume":0.00043200000072829425},{"timestamp":1742398620000,"open":74217.5,"high":74261.8,"low":74217.5,"close":74227.8,"volume":0.00043200000072829425},{"timestamp":1742398680000,"open":74227.6,"high":74290.9,"low":74227.1,"close":74278.2,"volume":0.0005000000237487257},{"timestamp":1742398740000,"open":74278.1,"high":74292.9,"low":74234.8,"close":74248.7,"volume":0.0004879999905824661},{"timestamp":1742398800000,"open":74248.8,"high":74323.7,"low":74248.5,"close":74323.7,"volume":0.0005119999987073243},{"timestamp":1742398860000,"open":74309.7,"high":74353.6,"low":74300.1,"close":74312.9,"volume":0.0004720000142697245},{"timestamp":1742398920000,"open":74313.3,"high":74470.2,"low":74312.2,"close":74461.6,"volume":0.0005639999872073531},{"timestamp":1742398980000,"open":74464,"high":74522.6,"low":74448.7,"close":74501.3,"volume":0.00045200000749900937},{"timestamp":1742399040000,"open":74493.1,"high":74504.5,"low":74443,"close":74493.2,"volume":0.00045200000749900937},{"timestamp":1742399100000,"open":74492.8,"high":74566.9,"low":74489.5,"close":74507.3,"volume":0.00046800001291558146},{"timestamp":1742399160000,"open":74508.2,"high":74509.1,"low":74407.8,"close":74422.5,"volume":0.0004839999892283231},{"timestamp":1742399220000,"open":74423.4,"high":74458.4,"low":74399.3,"close":74408.6,"volume":0.0004239999980200082},{"timestamp":1742399280000,"open":74409.4,"high":74433.8,"low":74391.5,"close":74414.4,"volume":0.0004879999905824661},{"timestamp":1742399340000,"open":74415.8,"high":74521.4,"low":74415.8,"close":74502.1,"volume":0.0005280000041238964},{"timestamp":1742399400000,"open":74509.9,"high":74569.1,"low":74508.8,"close":74529.2,"volume":0.0004920000210404396},{"timestamp":1742399460000,"open":74533.4,"high":74558.1,"low":74525.5,"close":74528,"volume":0.00044800000614486635},{"timestamp":1742399520000,"open":74529,"high":74557.4,"low":74489.5,"close":74557.4,"volume":0.00043200000072829425},{"timestamp":1742399580000,"open":74556.5,"high":74656.1,"low":74549.1,"close":74639.4,"volume":0.0004600000102072954},{"timestamp":1742399640000,"open":74634.3,"high":74679.2,"low":74617,"close":74617,"volume":0.0004839999892283231},{"timestamp":1742399700000,"open":74617.6,"high":74647.1,"low":74587.6,"close":74605.6,"volume":0.0004360000020824373},{"timestamp":1742399760000,"open":74604.5,"high":74658.9,"low":74558.3,"close":74580.4,"volume":0.00047599998652003706},{"timestamp":1742399820000,"open":74581.8,"high":74595.4,"low":74536.7,"close":74555.3,"volume":0.00041599999531172216},{"timestamp":1742399880000,"open":74560.7,"high":74560.7,"low":74526.7,"close":74533,"volume":0.0004440000047907233},{"timestamp":1742399940000,"open":74533.9,"high":74567.4,"low":74533.9,"close":74552.5,"volume":0.0004199999966658652},{"timestamp":1742400000000,"open":74551.3,"high":74621.7,"low":74515,"close":74515,"volume":0.000539999979082495},{"timestamp":1742400060000,"open":74514.8,"high":74551.5,"low":74506.4,"close":74521.9,"volume":0.0004720000142697245},{"timestamp":1742400120000,"open":74518.9,"high":74534.6,"low":74485.7,"close":74499.9,"volume":0.00047599998652003706},{"timestamp":1742400180000,"open":74500,"high":74509.9,"low":74469.5,"close":74473.1,"volume":0.0004720000142697245},{"timestamp":1742400240000,"open":74472.7,"high":74472.7,"low":74414.2,"close":74414.2,"volume":0.0004600000102072954},{"timestamp":1742400300000,"open":74410.3,"high":74418.3,"low":74385.9,"close":74394.3,"volume":0.0004920000210404396},{"timestamp":1742400360000,"open":74395,"high":74430.4,"low":74387.9,"close":74419.7,"volume":0.00047599998652003706},{"timestamp":1742400420000,"open":74421.5,"high":74480.5,"low":74392.7,"close":74474.4,"volume":0.0005039999959990382},{"timestamp":1742400480000,"open":74476,"high":74567,"low":74474.5,"close":74567,"volume":0.00045200000749900937},{"timestamp":1742400540000,"open":74568.9,"high":74587.8,"low":74535.7,"close":74535.7,"volume":0.0004839999892283231},{"timestamp":1742400600000,"open":74534.3,"high":74585.4,"low":74524.3,"close":74532.2,"volume":0.000547999981790781},{"timestamp":1742400660000,"open":74532,"high":74590.7,"low":74532,"close":74544.1,"volume":0.0004920000210404396},{"timestamp":1742400720000,"open":74545,"high":74567.4,"low":74378.4,"close":74381.7,"volume":0.0005119999987073243},{"timestamp":1742400780000,"open":74372.3,"high":74376.6,"low":74318.6,"close":74372,"volume":0.0004839999892283231},{"timestamp":1742400840000,"open":74371.3,"high":74381.1,"low":74321.8,"close":74342.2,"volume":0.00042799999937415123},{"timestamp":1742400900000,"open":74341.8,"high":74345.4,"low":74276.1,"close":74309.7,"volume":0.0004879999905824661},{"timestamp":1742400960000,"open":74310,"high":74311.3,"low":74276.5,"close":74300,"volume":0.0004440000047907233},{"timestamp":1742401020000,"open":74299.1,"high":74313.3,"low":74294,"close":74313.2,"volume":0.00035200000274926424},{"timestamp":1742401080000,"open":74313.9,"high":74335.3,"low":74291.1,"close":74325,"volume":0.0004360000020824373},{"timestamp":1742401140000,"open":74337.1,"high":74410.7,"low":74337.1,"close":74402,"volume":0.0004720000142697245},{"timestamp":1742401200000,"open":74404.6,"high":74452.6,"low":74352.2,"close":74451.3,"volume":0.00047599998652003706},{"timestamp":1742401260000,"open":74449.6,"high":74475,"low":74417.9,"close":74440.7,"volume":0.0004079999926034361},{"timestamp":1742401320000,"open":74431.5,"high":74527.3,"low":74431.5,"close":74516.7,"volume":0.00047599998652003706},{"timestamp":1742401380000,"open":74517.2,"high":74568.5,"low":74514,"close":74545.3,"volume":0.0004360000020824373},{"timestamp":1742401440000,"open":74545.2,"high":74546.2,"low":74456.8,"close":74471,"volume":0.0005039999959990382},{"timestamp":1742401500000,"open":74474.9,"high":74499.1,"low":74453.6,"close":74467.5,"volume":0.0004079999926034361},{"timestamp":1742401560000,"open":74468.4,"high":74483.5,"low":74456.3,"close":74476.3,"volume":0.0004079999926034361},{"timestamp":1742401620000,"open":74474.1,"high":74493.2,"low":74463.2,"close":74463.2,"volume":0.0004400000034365803},{"timestamp":1742401680000,"open":74463.2,"high":74473,"low":74430,"close":74431.9,"volume":0.0004079999926034361},{"timestamp":1742401740000,"open":74432.8,"high":74479.6,"low":74429.4,"close":74461.2,"volume":0.000311999989207834},{"timestamp":1742401800000,"open":74460.1,"high":74495.5,"low":74442.5,"close":74453.2,"volume":0.0004360000020824373},{"timestamp":1742401860000,"open":74448,"high":74448,"low":74378,"close":74390.9,"volume":0.00042799999937415123},{"timestamp":1742401920000,"open":74392.6,"high":74435.1,"low":74382.4,"close":74404.2,"volume":0.00044800000614486635},{"timestamp":1742401980000,"open":74413.5,"high":74416.6,"low":74350.9,"close":74353.9,"volume":0.0004239999980200082},{"timestamp":1742402040000,"open":74353.3,"high":74365.5,"low":74322.2,"close":74342.3,"volume":0.0004440000047907233},{"timestamp":1742402100000,"open":74344,"high":74382.6,"low":74331.1,"close":74331.1,"volume":0.0004600000102072954},{"timestamp":1742402160000,"open":74327.7,"high":74345.7,"low":74317.5,"close":74334.4,"volume":0.00041199999395757914},{"timestamp":1742402220000,"open":74334.3,"high":74334.4,"low":74285.7,"close":74285.7,"volume":0.00037200000951997936},{"timestamp":1742402280000,"open":74274.9,"high":74318.7,"low":74274.9,"close":74297.9,"volume":0.0004199999966658652},{"timestamp":1742402340000,"open":74299.3,"high":74336.8,"low":74299.3,"close":74316.7,"volume":0.00039999998989515007},{"timestamp":1742402400000,"open":74316.9,"high":74363.1,"low":74302.5,"close":74361.9,"volume":0.0004400000034365803},{"timestamp":1742402460000,"open":74361.8,"high":74394.5,"low":74345.9,"close":74351.3,"volume":0.00035200000274926424},{"timestamp":1742402520000,"open":74350.9,"high":74353.8,"low":74340.6,"close":74350.3,"volume":0.00039599998854100704},{"timestamp":1742402580000,"open":74351.3,"high":74351.3,"low":74321.5,"close":74323.3,"volume":0.0003319999959785491},{"timestamp":1742402640000,"open":74321.6,"high":74321.6,"low":74296.7,"close":74306.2,"volume":0.000387999985832721},{"timestamp":1742402700000,"open":74306.5,"high":74338,"low":74299.3,"close":74299.3,"volume":0.000387999985832721},{"timestamp":1742402760000,"open":74305.6,"high":74365.9,"low":74304.3,"close":74364.7,"volume":0.00039999998989515007},{"timestamp":1742402820000,"open":74364.4,"high":74407.1,"low":74364.4,"close":74401.4,"volume":0.00031999999191612005},{"timestamp":1742402880000,"open":74402.2,"high":74441.6,"low":74392.9,"close":74439.6,"volume":0.0004199999966658652},{"timestamp":1742402940000,"open":74438.4,"high":74438.4,"low":74368.7,"close":74375.6,"volume":0.00039999998989515007},{"timestamp":1742403000000,"open":74375.2,"high":74395.4,"low":74362.3,"close":74369.5,"volume":0.00039999998989515007},{"timestamp":1742403060000,"open":74369.9,"high":74374.2,"low":74308.9,"close":74325.2,"volume":0.00037200000951997936},{"timestamp":1742403120000,"open":74327.9,"high":74407.2,"low":74319.7,"close":74405.7,"volume":0.0004600000102072954},{"timestamp":1742403180000,"open":74402.7,"high":74454.8,"low":74397.6,"close":74434.4,"volume":0.0004239999980200082},{"timestamp":1742403240000,"open":74434.3,"high":74466.2,"low":74423.9,"close":74457.2,"volume":0.00039999998989515007},{"timestamp":1742403300000,"open":74458.1,"high":74478.8,"low":74411.1,"close":74425.6,"volume":0.00041199999395757914},{"timestamp":1742403360000,"open":74424.8,"high":74425.8,"low":74397.2,"close":74398.5,"volume":0.000391999987186864},{"timestamp":1742403420000,"open":74397.7,"high":74417.6,"low":74376.4,"close":74415.7,"volume":0.0004440000047907233},{"timestamp":1742403480000,"open":74410.6,"high":74415.4,"low":74391.2,"close":74406.5,"volume":0.0005039999959990382},{"timestamp":1742403540000,"open":74406,"high":74411.6,"low":74386.8,"close":74393.7,"volume":0.00039999998989515007},{"timestamp":1742403600000,"open":74394.5,"high":74431.2,"low":74384.8,"close":74429.1,"volume":0.00042799999937415123},{"timestamp":1742403660000,"open":74428.2,"high":74434.2,"low":74391.7,"close":74398.4,"volume":0.000387999985832721},{"timestamp":1742403720000,"open":74397.2,"high":74398.1,"low":74351,"close":74358.5,"volume":0.0003760000108741224},{"timestamp":1742403780000,"open":74358.2,"high":74389.1,"low":74352.8,"close":74389.1,"volume":0.0003800000122282654},{"timestamp":1742403840000,"open":74392.5,"high":74420.8,"low":74376.4,"close":74411.1,"volume":0.0004600000102072954},{"timestamp":1742403900000,"open":74421.5,"high":74488.9,"low":74415.1,"close":74464.2,"volume":0.00041599999531172216},{"timestamp":1742403960000,"open":74471.6,"high":74521,"low":74434.4,"close":74505.6,"volume":0.0004400000034365803},{"timestamp":1742404020000,"open":74522.3,"high":74526.6,"low":74471.7,"close":74473.6,"volume":0.00046400001156143844},{"timestamp":1742404080000,"open":74473.3,"high":74502.8,"low":74458.3,"close":74496.4,"volume":0.00039999998989515007},{"timestamp":1742404140000,"open":74497.4,"high":74504.4,"low":74469.3,"close":74496.7,"volume":0.0003760000108741224},{"timestamp":1742404200000,"open":74501.5,"high":74529.8,"low":74487.1,"close":74526.9,"volume":0.00045200000749900937},{"timestamp":1742404260000,"open":74525.6,"high":74548.6,"low":74523.5,"close":74523.8,"volume":0.00037200000951997936},{"timestamp":1742404320000,"open":74522.7,"high":74548.3,"low":74429.8,"close":74432.8,"volume":0.00047599998652003706},{"timestamp":1742404380000,"open":74431.6,"high":74439.9,"low":74414.7,"close":74420.2,"volume":0.0003480000013951212},{"timestamp":1742404440000,"open":74421.9,"high":74421.9,"low":74383.4,"close":74405.8,"volume":0.00042799999937415123},{"timestamp":1742404500000,"open":74406.2,"high":74447.5,"low":74393.2,"close":74444.3,"volume":0.00046800001291558146},{"timestamp":1742404560000,"open":74442.7,"high":74469.8,"low":74417.1,"close":74445.7,"volume":0.0004199999966658652},{"timestamp":1742404620000,"open":74446.6,"high":74503.2,"low":74445.2,"close":74493.5,"volume":0.000387999985832721},{"timestamp":1742404680000,"open":74493.3,"high":74504.4,"low":74474,"close":74495.6,"volume":0.00041199999395757914},{"timestamp":1742404740000,"open":74493.7,"high":74535.9,"low":74490.9,"close":74497.5,"volume":0.0004600000102072954},{"timestamp":1742404800000,"open":74498.3,"high":74527,"low":74486.8,"close":74520.7,"volume":0.000391999987186864},{"timestamp":1742404860000,"open":74516.5,"high":74545.8,"low":74504.7,"close":74509.8,"volume":0.0004199999966658652},{"timestamp":1742404920000,"open":74505.3,"high":74534.4,"low":74490.4,"close":74495.7,"volume":0.00045200000749900937},{"timestamp":1742404980000,"open":74495.9,"high":74510.8,"low":74493.9,"close":74497.4,"volume":0.00041700000292621553},{"timestamp":1742405040000,"open":74497.4,"high":74503.8,"low":74483,"close":74484,"volume":0.00043700000969693065},{"timestamp":1742405100000,"open":74488.9,"high":74497.3,"low":74479.7,"close":74479.7,"volume":0.00039999998989515007},{"timestamp":1742405160000,"open":74474.2,"high":74474.2,"low":74438.5,"close":74452.4,"volume":0.00045200000749900937},{"timestamp":1742405220000,"open":74451.8,"high":74461.3,"low":74441.2,"close":74445.2,"volume":0.0003760000108741224},{"timestamp":1742405280000,"open":74445.2,"high":74445.2,"low":74425.5,"close":74436.8,"volume":0.0003800000122282654},{"timestamp":1742405340000,"open":74436.7,"high":74439.2,"low":74391.3,"close":74396,"volume":0.0004529999860096723},{"timestamp":1742405400000,"open":74399.4,"high":74406.4,"low":74372.2,"close":74377.8,"volume":0.0004600000102072954},{"timestamp":1742405460000,"open":74378.1,"high":74378.1,"low":74270.4,"close":74270.4,"volume":0.00047599998652003706},{"timestamp":1742405520000,"open":74270.7,"high":74270.7,"low":74219.2,"close":74256.1,"volume":0.0005039999959990382},{"timestamp":1742405580000,"open":74257.4,"high":74257.4,"low":74234.8,"close":74239.3,"volume":0.000391999987186864},{"timestamp":1742405640000,"open":74235.4,"high":74247.8,"low":74225.4,"close":74230.5,"volume":0.0003600000054575503},{"timestamp":1742405700000,"open":74229.6,"high":74319.4,"low":74228.6,"close":74253.9,"volume":0.00046800001291558146},{"timestamp":1742405760000,"open":74251.9,"high":74262.8,"low":74204.2,"close":74218.3,"volume":0.0005159999709576368},{"timestamp":1742405820000,"open":74219.2,"high":74233.5,"low":74158.7,"close":74167.1,"volume":0.0004920000210404396},{"timestamp":1742405880000,"open":74165.7,"high":74168.2,"low":74083,"close":74119.5,"volume":0.0005000000237487257},{"timestamp":1742405940000,"open":74118.7,"high":74133.8,"low":74096.1,"close":74105.2,"volume":0.0004199999966658652},{"timestamp":1742406000000,"open":74103.2,"high":74415.9,"low":74002.6,"close":74237,"volume":0.0005920000257901847},{"timestamp":1742406060000,"open":74239,"high":74246.9,"low":74087.2,"close":74144.7,"volume":0.0005360000068321824},{"timestamp":1742406120000,"open":74142.9,"high":74170,"low":74052.1,"close":74084.3,"volume":0.0005489999894052744},{"timestamp":1742406180000,"open":74061.2,"high":74083.2,"low":74005.1,"close":74032,"volume":0.0005450000171549618},{"timestamp":1742406240000,"open":74026.8,"high":74033.9,"low":73929.8,"close":73934.7,"volume":0.00046400001156143844},{"timestamp":1742406300000,"open":73934,"high":73962.8,"low":73834.9,"close":73883.7,"volume":0.0005119999987073243},{"timestamp":1742406360000,"open":73887.9,"high":73907.9,"low":73806.5,"close":73819.3,"volume":0.0006060000159777701},{"timestamp":1742406420000,"open":73819.3,"high":73833.7,"low":73733.9,"close":73801.3,"volume":0.0005080000264570117},{"timestamp":1742406480000,"open":73811.8,"high":73954,"low":73810,"close":73928,"volume":0.0005360000068321824},{"timestamp":1742406540000,"open":73928,"high":73967.6,"low":73921.1,"close":73960.7,"volume":0.00046800001291558146},{"timestamp":1742406600000,"open":73960.3,"high":74076.6,"low":73958.5,"close":74012.4,"volume":0.0005559999844990671},{"timestamp":1742406660000,"open":74010.9,"high":74088.7,"low":73991.8,"close":74081.8,"volume":0.0005440000095404685},{"timestamp":1742406720000,"open":74087.1,"high":74096.3,"low":74023.7,"close":74037.3,"volume":0.00047599998652003706},{"timestamp":1742406780000,"open":74046,"high":74047.1,"low":73995.2,"close":74024.1,"volume":0.0004839999892283231},{"timestamp":1742406840000,"open":74021.2,"high":74061.2,"low":74020.3,"close":74054.3,"volume":0.0005000000237487257},{"timestamp":1742406900000,"open":74059.5,"high":74073.5,"low":74006,"close":74006,"volume":0.0005119999987073243},{"timestamp":1742406960000,"open":74011.5,"high":74138.9,"low":73991.3,"close":74134.9,"volume":0.0004879999905824661},{"timestamp":1742407020000,"open":74134.6,"high":74140.2,"low":74063.4,"close":74071.4,"volume":0.0004799999878741801},{"timestamp":1742407080000,"open":74067.9,"high":74095.4,"low":73991.6,"close":74059.1,"volume":0.0005280000041238964},{"timestamp":1742407140000,"open":74059.7,"high":74112.2,"low":74024.1,"close":74109.7,"volume":0.000623999978415668},{"timestamp":1742407200000,"open":74126.9,"high":74679.9,"low":73973.4,"close":74349.7,"volume":0.0011350000277161598},{"timestamp":1742407260000,"open":74354.8,"high":74464.1,"low":74131.4,"close":74175.6,"volume":0.0009820000268518925},{"timestamp":1742407320000,"open":74174.5,"high":74198.5,"low":73928.2,"close":73951.8,"volume":0.0008500000112690032},{"timestamp":1742407380000,"open":73950.7,"high":74197,"low":73879.5,"close":74054.1,"volume":0.0008040000102482736},{"timestamp":1742407440000,"open":74055.8,"high":74128.7,"low":73971.9,"close":73994.2,"volume":0.0006960000027902424},{"timestamp":1742407500000,"open":74004.7,"high":74006.8,"low":73695.3,"close":73770,"volume":0.0008479999960400164},{"timestamp":1742407560000,"open":73760.4,"high":73766.3,"low":73504.5,"close":73524.1,"volume":0.0008239999879151583},{"timestamp":1742407620000,"open":73490.3,"high":73836.6,"low":73490.3,"close":73785.5,"volume":0.0008360000210814178},{"timestamp":1742407680000,"open":73787.3,"high":73950.6,"low":73732.9,"close":73736.6,"volume":0.0008069999748840928},{"timestamp":1742407740000,"open":73737.5,"high":73959.2,"low":73714,"close":73872.6,"volume":0.0007360000163316727},{"timestamp":1742407800000,"open":73869.8,"high":74094.2,"low":73869.8,"close":74086,"volume":0.0006880000000819564},{"timestamp":1742407860000,"open":74066.7,"high":74252,"low":74066.7,"close":74108.8,"volume":0.0007730000070296228},{"timestamp":1742407920000,"open":74115.1,"high":74356.8,"low":74102.6,"close":74291.1,"volume":0.0007239999831654131},{"timestamp":1742407980000,"open":74291.1,"high":74386.9,"low":74218.1,"close":74239,"volume":0.0007639999967068434},{"timestamp":1742408040000,"open":74240.5,"high":74370.5,"low":74234.1,"close":74266.3,"volume":0.0006600000197067857},{"timestamp":1742408100000,"open":74271.7,"high":74466.9,"low":74270.8,"close":74430.2,"volume":0.000707999977748841},{"timestamp":1742408160000,"open":74455.6,"high":74558.3,"low":74418.1,"close":74521.7,"volume":0.0006360000115819275},{"timestamp":1742408220000,"open":74520.9,"high":74552.4,"low":74454.2,"close":74454.2,"volume":0.0006040000007487833},{"timestamp":1742408280000,"open":74463.1,"high":74485.9,"low":74365,"close":74378.6,"volume":0.0006399999838322401},{"timestamp":1742408340000,"open":74378.4,"high":74446.2,"low":74278.7,"close":74280.8,"volume":0.000623999978415668},{"timestamp":1742408400000,"open":74276.5,"high":74276.5,"low":74097.7,"close":74120.5,"volume":0.0006000000284984708},{"timestamp":1742408460000,"open":74127.7,"high":74169,"low":74040.8,"close":74094.8,"volume":0.0005879999953322113},{"timestamp":1742408520000,"open":74096.5,"high":74264.4,"low":74096.5,"close":74253.9,"volume":0.0006559999892488122},{"timestamp":1742408580000,"open":74251.3,"high":74251.3,"low":74114.9,"close":74152.6,"volume":0.000661000027321279},{"timestamp":1742408640000,"open":74152.8,"high":74206.3,"low":74112.9,"close":74114.1,"volume":0.0006290000164881349},{"timestamp":1742408700000,"open":74113.2,"high":74189.5,"low":74084.7,"close":74099.1,"volume":0.000615999975707382},{"timestamp":1742408760000,"open":74098.6,"high":74161.5,"low":74000.1,"close":74042.3,"volume":0.0006600000197067857},{"timestamp":1742408820000,"open":74038.8,"high":74142.6,"low":74033.2,"close":74134.3,"volume":0.0006329999887384474},{"timestamp":1742408880000,"open":74125,"high":74147.2,"low":73992.5,"close":74005.5,"volume":0.0006360000115819275},{"timestamp":1742408940000,"open":74004.7,"high":74020,"low":73931.1,"close":74020,"volume":0.000547999981790781},{"timestamp":1742409000000,"open":74016.1,"high":74178.3,"low":74010.7,"close":74089.8,"volume":0.0005840000230818987},{"timestamp":1742409060000,"open":74097.9,"high":74299.2,"low":74097.9,"close":74295.9,"volume":0.0006479999865405262},{"timestamp":1742409120000,"open":74287.9,"high":74372.9,"low":74256,"close":74355.7,"volume":0.0006520000169984996},{"timestamp":1742409180000,"open":74369.1,"high":74431.6,"low":74241.6,"close":74247.9,"volume":0.0007450000266544521},{"timestamp":1742409240000,"open":74236.3,"high":74245.8,"low":74148.2,"close":74240.1,"volume":0.0006799999973736703},{"timestamp":1742409300000,"open":74241.2,"high":74274.2,"low":74142.8,"close":74142.8,"volume":0.0006200000061653554},{"timestamp":1742409360000,"open":74142.3,"high":74206.9,"low":74061.8,"close":74134.7,"volume":0.000645000021904707},{"timestamp":1742409420000,"open":74136.7,"high":74271.7,"low":74136.7,"close":74249.2,"volume":0.0006440000142902136},{"timestamp":1742409480000,"open":74252.5,"high":74252.5,"low":74089.4,"close":74122.9,"volume":0.0006639999919570982},{"timestamp":1742409540000,"open":74133.9,"high":74150.9,"low":74056.1,"close":74072.9,"volume":0.0007040000054985285},{"timestamp":1742409600000,"open":74079.3,"high":74103.9,"low":73983,"close":73983,"volume":0.0007210000185295939},{"timestamp":1742409660000,"open":73989,"high":74167.6,"low":73984.2,"close":74135.8,"volume":0.0006799999973736703},{"timestamp":1742409720000,"open":74126.2,"high":74161.2,"low":74066.5,"close":74143.7,"volume":0.0007800000021234155},{"timestamp":1742409780000,"open":74139.7,"high":74195.1,"low":74090.5,"close":74157.9,"volume":0.0007719999994151294},{"timestamp":1742409840000,"open":74156.8,"high":74249,"low":74156.7,"close":74173.2,"volume":0.0008200000156648457},{"timestamp":1742409900000,"open":74172.4,"high":74289.2,"low":74170.7,"close":74216.3,"volume":0.0006849999772384763},{"timestamp":1742409960000,"open":74221.1,"high":74225,"low":74084.3,"close":74139.1,"volume":0.0007479999912902713},{"timestamp":1742410020000,"open":74148.8,"high":74188.9,"low":74115,"close":74152.6,"volume":0.0007040000054985285},{"timestamp":1742410080000,"open":74146.3,"high":74303.7,"low":74142.5,"close":74287.7,"volume":0.0006880000000819564},{"timestamp":1742410140000,"open":74286.9,"high":74333.4,"low":74226.5,"close":74301.2,"volume":0.0006559999892488122},{"timestamp":1742410200000,"open":74303.7,"high":74372.6,"low":74294.4,"close":74352.2,"volume":0.0006440000142902136},{"timestamp":1742410260000,"open":74351.4,"high":74401.7,"low":74328.9,"close":74401.7,"volume":0.0006200000061653554},{"timestamp":1742410320000,"open":74416.5,"high":74586.8,"low":74396.2,"close":74586.8,"volume":0.000707999977748841},{"timestamp":1742410380000,"open":74586.8,"high":74959.3,"low":74569.3,"close":74959.1,"volume":0.0006629999843426049},{"timestamp":1742410440000,"open":74949.9,"high":74972.1,"low":74799.2,"close":74879.9,"volume":0.0007600000244565308},{"timestamp":1742410500000,"open":74881.6,"high":75080,"low":74814.9,"close":75040.1,"volume":0.0007440000190399587},{"timestamp":1742410560000,"open":75042.3,"high":75200.8,"low":75042.3,"close":75159.7,"volume":0.0007360000163316727},{"timestamp":1742410620000,"open":75162.2,"high":75251.1,"low":75116.3,"close":75200.3,"volume":0.0007360000163316727},{"timestamp":1742410680000,"open":75217.6,"high":75303,"low":75216.6,"close":75272.9,"volume":0.0007399999885819852},{"timestamp":1742410740000,"open":75272.8,"high":75359.8,"low":75118.9,"close":75144.7,"volume":0.0007120000082068145},{"timestamp":1742410800000,"open":75141.5,"high":75386.9,"low":75109,"close":75121.8,"volume":0.0008319999906234443},{"timestamp":1742410860000,"open":75118.4,"high":75119.5,"low":75010.9,"close":75016.1,"volume":0.0006760000251233578},{"timestamp":1742410920000,"open":75007.1,"high":75105.3,"low":74959.8,"close":75018.9,"volume":0.0007120000082068145},{"timestamp":1742410980000,"open":75017.5,"high":75194.8,"low":74934.2,"close":75169.6,"volume":0.0006440000142902136},{"timestamp":1742411040000,"open":75177.3,"high":75201.9,"low":75033.5,"close":75047.3,"volume":0.0006200000061653554},{"timestamp":1742411100000,"open":75049.6,"high":75184.7,"low":74962.6,"close":75129.2,"volume":0.0007159999804571271},{"timestamp":1742411160000,"open":75113.8,"high":75288,"low":75095.1,"close":75252.4,"volume":0.000615999975707382},{"timestamp":1742411220000,"open":75249.4,"high":75306.7,"low":75200.7,"close":75300.9,"volume":0.0005920000257901847},{"timestamp":1742411280000,"open":75292.7,"high":75414.4,"low":75286.9,"close":75390.5,"volume":0.0006520000169984996},{"timestamp":1742411340000,"open":75402.6,"high":75446.9,"low":75329.7,"close":75360.8,"volume":0.0006880000000819564},{"timestamp":1742411400000,"open":75359.1,"high":75437.4,"low":75210.9,"close":75221.7,"volume":0.0006319999811239541},{"timestamp":1742411460000,"open":75214.3,"high":75294.6,"low":75124,"close":75136.2,"volume":0.0006079999729990959},{"timestamp":1742411520000,"open":75134.5,"high":75177.5,"low":75017.8,"close":75098.3,"volume":0.0006120000034570694},{"timestamp":1742411580000,"open":75099.1,"high":75139.5,"low":75063.9,"close":75064.1,"volume":0.0006280000088736415},{"timestamp":1742411640000,"open":75068.2,"high":75295,"low":75064.1,"close":75278.7,"volume":0.0006360000115819275},{"timestamp":1742411700000,"open":75281.7,"high":75302.8,"low":75176.3,"close":75198.7,"volume":0.0005719999899156392},{"timestamp":1742411760000,"open":75201.6,"high":75256.1,"low":75177.6,"close":75193.8,"volume":0.0006399999838322401},{"timestamp":1742411820000,"open":75193.8,"high":75239.2,"low":75165.7,"close":75186.7,"volume":0.0006249999860301614},{"timestamp":1742411880000,"open":75183,"high":75324.3,"low":75125.3,"close":75131.9,"volume":0.0006120000034570694},{"timestamp":1742411940000,"open":75126.9,"high":75256.1,"low":75126.9,"close":75209.1,"volume":0.0006040000007487833},{"timestamp":1742412000000,"open":75210,"high":75213,"low":74989.9,"close":74999,"volume":0.0006120000034570694},{"timestamp":1742412060000,"open":74992.2,"high":74993.1,"low":74894.4,"close":74961.8,"volume":0.0006000000284984708},{"timestamp":1742412120000,"open":74963.5,"high":74995.8,"low":74885.2,"close":74908.1,"volume":0.000547999981790781},{"timestamp":1742412180000,"open":74917.3,"high":74942.7,"low":74773.5,"close":74897.3,"volume":0.0006600000197067857},{"timestamp":1742412240000,"open":74903.6,"high":74903.8,"low":74829,"close":74877.8,"volume":0.0005319999763742089},{"timestamp":1742412300000,"open":74873.5,"high":74939.7,"low":74821.6,"close":74900,"volume":0.0006000000284984708},{"timestamp":1742412360000,"open":74903,"high":74906.1,"low":74821.2,"close":74829.1,"volume":0.000547999981790781},{"timestamp":1742412420000,"open":74825.5,"high":74825.5,"low":74658.5,"close":74690.6,"volume":0.0005639999872073531},{"timestamp":1742412480000,"open":74690.6,"high":74862,"low":74690.6,"close":74710.8,"volume":0.0005080000264570117},{"timestamp":1742412540000,"open":74712.9,"high":74721.6,"low":74659.4,"close":74688.8,"volume":0.0005520000122487545},{"timestamp":1742412600000,"open":74690.5,"high":74807.1,"low":74682.5,"close":74785.7,"volume":0.0005280000041238964},{"timestamp":1742412660000,"open":74787.9,"high":74878.3,"low":74754.7,"close":74773.2,"volume":0.0005200000014156103},{"timestamp":1742412720000,"open":74779.9,"high":74868.2,"low":74748.3,"close":74827.4,"volume":0.0005239999736659229},{"timestamp":1742412780000,"open":74834.2,"high":74942.4,"low":74834.2,"close":74881.3,"volume":0.0005000000237487257},{"timestamp":1742412840000,"open":74886.3,"high":74928.3,"low":74807.1,"close":74833,"volume":0.0005680000176653266},{"timestamp":1742412900000,"open":74839.5,"high":74890.1,"low":74744.2,"close":74807.8,"volume":0.0005249999812804163},{"timestamp":1742412960000,"open":74807.5,"high":74916.2,"low":74782.9,"close":74894.5,"volume":0.0004959999932907522},{"timestamp":1742413020000,"open":74906.3,"high":74914.4,"low":74836.9,"close":74855.6,"volume":0.0005799999926239252},{"timestamp":1742413080000,"open":74869,"high":75062.7,"low":74866.7,"close":75019,"volume":0.0005280000041238964},{"timestamp":1742413140000,"open":75017.3,"high":75051.9,"low":74901.8,"close":74938.7,"volume":0.0005360000068321824},{"timestamp":1742413200000,"open":74938.6,"high":75034.9,"low":74917.3,"close":75009.4,"volume":0.0005000000237487257},{"timestamp":1742413260000,"open":75022.8,"high":75094.5,"low":75022.8,"close":75083,"volume":0.0005319999763742089},{"timestamp":1742413320000,"open":75084.3,"high":75092,"low":75034.4,"close":75054,"volume":0.0004360000020824373},{"timestamp":1742413380000,"open":75061.9,"high":75101,"low":74970.1,"close":74974.3,"volume":0.0005039999959990382},{"timestamp":1742413440000,"open":74974,"high":75100.5,"low":74974,"close":75081.8,"volume":0.0004799999878741801},{"timestamp":1742413500000,"open":75087.1,"high":75087.6,"low":75031.3,"close":75064.3,"volume":0.0005039999959990382},{"timestamp":1742413560000,"open":75058.9,"high":75058.9,"low":74959.2,"close":74983.7,"volume":0.0005440000095404685},{"timestamp":1742413620000,"open":74978.8,"high":75056.7,"low":74969.3,"close":75045.4,"volume":0.0005080000264570117},{"timestamp":1742413680000,"open":75037.1,"high":75089.5,"low":74984.2,"close":75036.3,"volume":0.0004959999932907522},{"timestamp":1742413740000,"open":75035.6,"high":75044.9,"low":74976.1,"close":74976.4,"volume":0.0004600000102072954},{"timestamp":1742413800000,"open":74971.3,"high":74971.3,"low":74787.8,"close":74796.5,"volume":0.0005610000225715339},{"timestamp":1742413860000,"open":74799.1,"high":74872.2,"low":74763.1,"close":74852.8,"volume":0.000539999979082495},{"timestamp":1742413920000,"open":74855,"high":74888.8,"low":74839.4,"close":74869.7,"volume":0.00046800001291558146},{"timestamp":1742413980000,"open":74868.4,"high":75004,"low":74855.3,"close":74974.9,"volume":0.0004039999912492931},{"timestamp":1742414040000,"open":74971.7,"high":74992.5,"low":74925.8,"close":74958.7,"volume":0.0005159999709576368},{"timestamp":1742414100000,"open":74938.7,"high":74938.7,"low":74801.7,"close":74854.6,"volume":0.0005319999763742089},{"timestamp":1742414160000,"open":74861.7,"high":74906.9,"low":74831.4,"close":74904,"volume":0.0004799999878741801},{"timestamp":1742414220000,"open":74903.7,"high":74918.3,"low":74831.1,"close":74831.1,"volume":0.000539999979082495},{"timestamp":1742414280000,"open":74834.5,"high":74948.6,"low":74834.5,"close":74901.8,"volume":0.0004959999932907522},{"timestamp":1742414340000,"open":74898.3,"high":75021.3,"low":74896.6,"close":75015.2,"volume":0.0005360000068321824},{"timestamp":1742414400000,"open":75013.5,"high":75085,"low":75013.5,"close":75058.3,"volume":0.0004799999878741801},{"timestamp":1742414460000,"open":75055,"high":75062.1,"low":75025.6,"close":75035,"volume":0.0004490000137593597},{"timestamp":1742414520000,"open":75034.3,"high":75097.5,"low":75034.3,"close":75094.7,"volume":0.0004239999980200082},{"timestamp":1742414580000,"open":75102.2,"high":75245.9,"low":75079.7,"close":75238.9,"volume":0.00043200000072829425},{"timestamp":1742414640000,"open":75236.5,"high":75265.2,"low":75207.9,"close":75244.4,"volume":0.00042799999937415123},{"timestamp":1742414700000,"open":75243.5,"high":75272.4,"low":75197.6,"close":75266.4,"volume":0.00042100000428035855},{"timestamp":1742414760000,"open":75265.5,"high":75336.5,"low":75257.1,"close":75274.1,"volume":0.0004560000088531524},{"timestamp":1742414820000,"open":75272,"high":75298.2,"low":75208.8,"close":75220.5,"volume":0.00041199999395757914},{"timestamp":1742414880000,"open":75218.9,"high":75234.6,"low":75182.2,"close":75184.7,"volume":0.00039599998854100704},{"timestamp":1742414940000,"open":75184.7,"high":75223.8,"low":75151,"close":75164.7,"volume":0.0004039999912492931},{"timestamp":1742415000000,"open":75166.3,"high":75218,"low":75153.6,"close":75194.6,"volume":0.00031999999191612005},{"timestamp":1742415060000,"open":75190.5,"high":75243.4,"low":75190.4,"close":75237,"volume":0.00035200000274926424},{"timestamp":1742415120000,"open":75236.9,"high":75237,"low":75144.8,"close":75151.8,"volume":0.0003440000000409782},{"timestamp":1742415180000,"open":75151.1,"high":75179.3,"low":75145.8,"close":75169,"volume":0.0003000000142492354},{"timestamp":1742415240000,"open":75169.1,"high":75173.5,"low":75135.9,"close":75135.9,"volume":0.000311999989207834},{"timestamp":1742415300000,"open":75136.3,"high":75217.7,"low":75136.3,"close":75215.8,"volume":0.000307999987853691},{"timestamp":1742415360000,"open":75217.5,"high":75293.2,"low":75211,"close":75271.1,"volume":0.00038400001358240843},{"timestamp":1742415420000,"open":75271.9,"high":75290.9,"low":75228.8,"close":75278.9,"volume":0.00042799999937415123},{"timestamp":1742415480000,"open":75276.7,"high":75336.6,"low":75271.1,"close":75332.9,"volume":0.000391999987186864},{"timestamp":1742415540000,"open":75339.6,"high":75345.4,"low":75319.9,"close":75321,"volume":0.00027200000477023423},{"timestamp":1742415600000,"open":75320.8,"high":75334,"low":75279.2,"close":75288.6,"volume":0.00024399999529123306},{"timestamp":1742415660000,"open":75285.6,"high":75332.4,"low":75285.6,"close":75323,"volume":0.0003319999959785491},{"timestamp":1742415720000,"open":75323.1,"high":75329.9,"low":75308.2,"close":75313.5,"volume":0.0003319999959785491},{"timestamp":1742415780000,"open":75312.7,"high":75313.5,"low":75195.9,"close":75203.9,"volume":0.00038899999344721437},{"timestamp":1742415840000,"open":75203.9,"high":75243.3,"low":75200,"close":75238.7,"volume":0.0003600000054575503},{"timestamp":1742415900000,"open":75238.2,"high":75238.2,"low":75223.2,"close":75225.3,"volume":0.00020399999630171806},{"timestamp":1742415960000,"open":75225.2,"high":75280.6,"low":75223.3,"close":75261.8,"volume":0.0002880000101868063},{"timestamp":1742416020000,"open":75260,"high":75260,"low":75226.2,"close":75230.5,"volume":0.000155999994603917},{"timestamp":1742416080000,"open":75230.8,"high":75274.8,"low":75230.6,"close":75251.9,"volume":0.00036800000816583633},{"timestamp":1742416140000,"open":75251.4,"high":75283.4,"low":75210.9,"close":75211.3,"volume":0.00035200000274926424},{"timestamp":1742416200000,"open":75210.8,"high":75224,"low":75184,"close":75185.5,"volume":0.00035200000274926424},{"timestamp":1742416260000,"open":75188.7,"high":75188.7,"low":75157,"close":75157,"volume":0.0002640000020619482},{"timestamp":1742416320000,"open":75145.9,"high":75146.5,"low":75108.8,"close":75111.6,"volume":0.00037200000951997936},{"timestamp":1742416380000,"open":75110.3,"high":75135.9,"low":75099.5,"close":75135.9,"volume":0.0003800000122282654},{"timestamp":1742416440000,"open":75137.8,"high":75139.9,"low":75106.7,"close":75116.9,"volume":0.0003480000013951212},{"timestamp":1742416500000,"open":75115.5,"high":75163.8,"low":75112.9,"close":75143,"volume":0.0003600000054575503},{"timestamp":1742416560000,"open":75149.2,"high":75152.5,"low":75072.8,"close":75074.7,"volume":0.00036800000816583633},{"timestamp":1742416620000,"open":75074.8,"high":75086,"low":75019.9,"close":75029.5,"volume":0.00035600000410340726},{"timestamp":1742416680000,"open":75030.8,"high":75058.9,"low":75024.6,"close":75045.1,"volume":0.0003480000013951212},{"timestamp":1742416740000,"open":75048.1,"high":75053.1,"low":74970,"close":74984.7,"volume":0.0004039999912492931},{"timestamp":1742416800000,"open":74983.9,"high":74995.1,"low":74949.5,"close":74953.2,"volume":0.0003239999932702631},{"timestamp":1742416860000,"open":74959.2,"high":74966.8,"low":74946.3,"close":74958.2,"volume":0.00022000000171829015},{"timestamp":1742416920000,"open":74959,"high":74975.8,"low":74939.8,"close":74963,"volume":0.0002840000088326633},{"timestamp":1742416980000,"open":74964.2,"high":75004.3,"low":74964.2,"close":74987.4,"volume":0.0003319999959785491},{"timestamp":1742417040000,"open":74989.9,"high":74993.7,"low":74922.2,"close":74940.6,"volume":0.000307999987853691},{"timestamp":1742417100000,"open":74940.4,"high":74942.9,"low":74889.7,"close":74908.3,"volume":0.0003640000068116933},{"timestamp":1742417160000,"open":74908.6,"high":74917,"low":74868,"close":74869.8,"volume":0.0003279999946244061},{"timestamp":1742417220000,"open":74869.8,"high":74909.4,"low":74869.8,"close":74897.1,"volume":0.00035200000274926424},{"timestamp":1742417280000,"open":74896.6,"high":74909.1,"low":74885.9,"close":74894.8,"volume":0.00022400000307243317},{"timestamp":1742417340000,"open":74895.2,"high":74897.7,"low":74813.2,"close":74826,"volume":0.00045200000749900937},{"timestamp":1742417400000,"open":74825.1,"high":74911.4,"low":74825.1,"close":74906.4,"volume":0.00035600000410340726},{"timestamp":1742417460000,"open":74906.6,"high":74906.6,"low":74873.8,"close":74881.3,"volume":0.00026000000070780516},{"timestamp":1742417520000,"open":74880.8,"high":74881,"low":74843.2,"close":74844.7,"volume":0.00027200000477023423},{"timestamp":1742417580000,"open":74844.1,"high":74845.6,"low":74825.1,"close":74843.6,"volume":0.0002800000074785203},{"timestamp":1742417640000,"open":74843.9,"high":74844,"low":74801.9,"close":74806,"volume":0.0003800000122282654},{"timestamp":1742417700000,"open":74804.3,"high":74813.3,"low":74762.5,"close":74810.9,"volume":0.00036800000816583633},{"timestamp":1742417760000,"open":74807.6,"high":74807.6,"low":74761,"close":74768,"volume":0.00035600000410340726},{"timestamp":1742417820000,"open":74770,"high":74828.9,"low":74760,"close":74825.4,"volume":0.00039599998854100704},{"timestamp":1742417880000,"open":74827.8,"high":74891.3,"low":74817.8,"close":74878.3,"volume":0.0007239999831654131},{"timestamp":1742417940000,"open":74879,"high":74896.2,"low":74851.3,"close":74851.3,"volume":0.0009200000204145908},{"timestamp":1742418000000,"open":74853,"high":74897.9,"low":74834.2,"close":74897.9,"volume":0.00029600001289509237},{"timestamp":1742418060000,"open":74900,"high":74942.9,"low":74889,"close":74910,"volume":0.0003000000142492354},{"timestamp":1742418120000,"open":74911.7,"high":75001.8,"low":74904.7,"close":74994,"volume":0.0003000000142492354},{"timestamp":1742418180000,"open":74993.8,"high":75041.3,"low":74992.1,"close":75022.9,"volume":0.000311999989207834},{"timestamp":1742418240000,"open":75023.4,"high":75023.4,"low":74917.3,"close":74995,"volume":0.0003499999875202775},{"timestamp":1742418300000,"open":74996,"high":75004.3,"low":74956.3,"close":74994.4,"volume":0.00035600000410340726},{"timestamp":1742418360000,"open":74994.2,"high":74998.4,"low":74949.1,"close":74953.4,"volume":0.00029200001154094934},{"timestamp":1742418420000,"open":74955,"high":74973.9,"low":74901.1,"close":74918.5,"volume":0.0003279999946244061},{"timestamp":1742418480000,"open":74937.4,"high":74973.9,"low":74937.4,"close":74957.4,"volume":0.00025599999935366213},{"timestamp":1742418540000,"open":74957.3,"high":75021,"low":74956.6,"close":74989.7,"volume":0.0003760000108741224},{"timestamp":1742418600000,"open":74991.1,"high":75020.9,"low":74966.6,"close":75013.5,"volume":0.000391999987186864},{"timestamp":1742418660000,"open":75012.9,"high":75013.5,"low":74943.3,"close":74944.9,"volume":0.0003640000068116933},{"timestamp":1742418720000,"open":74944.7,"high":75006.2,"low":74942.9,"close":75006.2,"volume":0.0003480000013951212},{"timestamp":1742418780000,"open":75006.1,"high":75060.1,"low":75002.6,"close":75039.2,"volume":0.0003480000013951212},{"timestamp":1742418840000,"open":75039.2,"high":75077.8,"low":75038.5,"close":75061.6,"volume":0.0003600000054575503},{"timestamp":1742418900000,"open":75059.9,"high":75236.1,"low":75055.4,"close":75202.3,"volume":0.00039599998854100704},{"timestamp":1742418960000,"open":75188.9,"high":75188.9,"low":75139,"close":75139,"volume":0.0002800000074785203},{"timestamp":1742419020000,"open":75140.8,"high":75250.8,"low":75135.5,"close":75220.2,"volume":0.00038400001358240843},{"timestamp":1742419080000,"open":75218.9,"high":75253.8,"low":75211.5,"close":75234.7,"volume":0.00037200000951997936},{"timestamp":1742419140000,"open":75220.5,"high":75224.6,"low":75180.1,"close":75180.1,"volume":0.00024399999529123306},{"timestamp":1742419200000,"open":75172.7,"high":75243.7,"low":75172.7,"close":75242.7,"volume":0.0002280000044265762},{"timestamp":1742419260000,"open":75242.3,"high":75296.9,"low":75236.7,"close":75285.2,"volume":0.00027200000477023423},{"timestamp":1742419320000,"open":75285.5,"high":75300.8,"low":75282.2,"close":75300.8,"volume":0.00019999999494757503},{"timestamp":1742419380000,"open":75301.1,"high":75384.3,"low":75299.8,"close":75370.2,"volume":0.00027600000612437725},{"timestamp":1742419440000,"open":75369.1,"high":75369.1,"low":75206.9,"close":75209.3,"volume":0.000391999987186864},{"timestamp":1742419500000,"open":75209.9,"high":75221.1,"low":75157.3,"close":75178.7,"volume":0.00038400001358240843},{"timestamp":1742419560000,"open":75178.2,"high":75190.7,"low":75138.3,"close":75138.3,"volume":0.00031599999056197703},{"timestamp":1742419620000,"open":75138.1,"high":75180,"low":75138,"close":75157.9,"volume":0.0002840000088326633},{"timestamp":1742419680000,"open":75157.7,"high":75224.1,"low":75157.7,"close":75224.1,"volume":0.0003279999946244061},{"timestamp":1742419740000,"open":75223.7,"high":75223.8,"low":75141.1,"close":75143,"volume":0.0003319999959785491},{"timestamp":1742419800000,"open":75138.7,"high":75223.2,"low":75130.6,"close":75213.6,"volume":0.0003239999932702631},{"timestamp":1742419860000,"open":75213.1,"high":75240.3,"low":75170.5,"close":75170.5,"volume":0.00028899998869746923},{"timestamp":1742419920000,"open":75165.2,"high":75199.9,"low":75138.9,"close":75191.5,"volume":0.00022600000374950469},{"timestamp":1742419980000,"open":75190.4,"high":75284.8,"low":75186,"close":75267.1,"volume":0.000387999985832721},{"timestamp":1742420040000,"open":75262.6,"high":75289.8,"low":75227.7,"close":75289.8,"volume":0.00033999999868683517},{"timestamp":1742420100000,"open":75289,"high":75319.1,"low":75288.9,"close":75303.1,"volume":0.00020799999765586108},{"timestamp":1742420160000,"open":75303,"high":75303.1,"low":75270.7,"close":75299.5,"volume":0.000311999989207834},{"timestamp":1742420220000,"open":75298.4,"high":75306.1,"low":75251.3,"close":75253.5,"volume":0.00029600001289509237},{"timestamp":1742420280000,"open":75267,"high":75275.3,"low":75214.4,"close":75218.7,"volume":0.0003440000000409782},{"timestamp":1742420340000,"open":75219.1,"high":75246.8,"low":75211.4,"close":75227.1,"volume":0.0003480000013951212},{"timestamp":1742420400000,"open":75228.1,"high":75236.5,"low":75164.3,"close":75164.3,"volume":0.000195999993593432},{"timestamp":1742420460000,"open":75163,"high":75163,"low":75143,"close":75143.7,"volume":0.00029600001289509237},{"timestamp":1742420520000,"open":75143.6,"high":75165.3,"low":75119.7,"close":75158.5,"volume":0.0003239999932702631},{"timestamp":1742420580000,"open":75159.4,"high":75160.1,"low":75082.1,"close":75082.1,"volume":0.0002680000034160912},{"timestamp":1742420640000,"open":75082.5,"high":75129.7,"low":75082.1,"close":75106.3,"volume":0.00029200001154094934},{"timestamp":1742420700000,"open":75106.9,"high":75151.2,"low":75106.9,"close":75151.2,"volume":0.00029200001154094934},{"timestamp":1742420760000,"open":75150.9,"high":75150.9,"low":75141.5,"close":75143.5,"volume":0.0002280000044265762},{"timestamp":1742420820000,"open":75143.6,"high":75144.2,"low":75112.5,"close":75130.9,"volume":0.0002519999979995191},{"timestamp":1742420880000,"open":75119.3,"high":75119.4,"low":75072.5,"close":75105.3,"volume":0.0004199999966658652},{"timestamp":1742420940000,"open":75105.7,"high":75134.4,"low":75105.3,"close":75126.7,"volume":0.00036800000816583633},{"timestamp":1742421000000,"open":75126.8,"high":75131.5,"low":75107.5,"close":75112,"volume":0.0003279999946244061},{"timestamp":1742421060000,"open":75115.2,"high":75117.8,"low":75074.4,"close":75078.8,"volume":0.0002519999979995191},{"timestamp":1742421120000,"open":75082.3,"high":75083.9,"low":75075.8,"close":75081.9,"volume":0.00026500000967644155},{"timestamp":1742421180000,"open":75081.4,"high":75089.3,"low":75080.6,"close":75082.7,"volume":0.00027799999224953353},{"timestamp":1742421240000,"open":75082.6,"high":75092.6,"low":75072.1,"close":75072.8,"volume":0.00023700000019744039},{"timestamp":1742421300000,"open":75073.2,"high":75081.3,"low":75026.3,"close":75051.7,"volume":0.0002680000034160912},{"timestamp":1742421360000,"open":75054.9,"high":75062.1,"low":75025.4,"close":75029.9,"volume":0.00031599999056197703},{"timestamp":1742421420000,"open":75029.9,"high":75080.4,"low":75029.9,"close":75080.2,"volume":0.00020500000391621143},{"timestamp":1742421480000,"open":75080.1,"high":75095.9,"low":75077.8,"close":75086.5,"volume":0.0002840000088326633},{"timestamp":1742421540000,"open":75086.8,"high":75149.6,"low":75074.8,"close":75149.3,"volume":0.00031999999191612005},{"timestamp":1742421600000,"open":75150.4,"high":75322.3,"low":75146.3,"close":75265.1,"volume":0.0007590000168420374},{"timestamp":1742421660000,"open":75269.8,"high":75288.1,"low":75214.3,"close":75222,"volume":0.0006000000284984708},{"timestamp":1742421720000,"open":75222.9,"high":75332.1,"low":75221.1,"close":75290.6,"volume":0.0005750000127591193},{"timestamp":1742421780000,"open":75290.1,"high":75342.4,"low":75279.9,"close":75320.5,"volume":0.0005300000193528831},{"timestamp":1742421840000,"open":75321.9,"high":75367.3,"low":75234.8,"close":75243.7,"volume":0.000534999999217689},{"timestamp":1742421900000,"open":75246.3,"high":75305.2,"low":75230.6,"close":75238.8,"volume":0.0005750000127591193},{"timestamp":1742421960000,"open":75238.9,"high":75274.6,"low":75215.4,"close":75274.6,"volume":0.0005000000237487257},{"timestamp":1742422020000,"open":75268.1,"high":75282.1,"low":75262.3,"close":75267.2,"volume":0.0003800000122282654},{"timestamp":1742422080000,"open":75267.7,"high":75288.9,"low":75263.8,"close":75268.2,"volume":0.0003549999964889139},{"timestamp":1742422140000,"open":75264.6,"high":75272.1,"low":75235.5,"close":75235.5,"volume":0.0003000000142492354},{"timestamp":1742422200000,"open":75234.3,"high":75260.9,"low":75234.3,"close":75256.3,"volume":0.00031999999191612005},{"timestamp":1742422260000,"open":75266.9,"high":75272.2,"low":75250.5,"close":75267.2,"volume":0.00040499999886378646},{"timestamp":1742422320000,"open":75267,"high":75267,"low":75236.3,"close":75256.1,"volume":0.0003100000030826777},{"timestamp":1742422380000,"open":75253.5,"high":75263.3,"low":75242.1,"close":75254.4,"volume":0.00038499999209307134},{"timestamp":1742422440000,"open":75255.8,"high":75314.3,"low":75254.5,"close":75310,"volume":0.00022000000171829015},{"timestamp":1742422500000,"open":75307.9,"high":75342.7,"low":75307.9,"close":75319.8,"volume":0.0003549999964889139},{"timestamp":1742422560000,"open":75317.8,"high":75323.5,"low":75277.5,"close":75280.3,"volume":0.0004199999966658652},{"timestamp":1742422620000,"open":75281.2,"high":75365.9,"low":75281.2,"close":75325.9,"volume":0.00046499999007210135},{"timestamp":1742422680000,"open":75326,"high":75334.3,"low":75287.5,"close":75288.8,"volume":0.00039999998989515007},{"timestamp":1742422740000,"open":75288.8,"high":75293.2,"low":75270.4,"close":75292,"volume":0.0002699999895412475},{"timestamp":1742422800000,"open":75292.7,"high":75302,"low":75258.1,"close":75268.6,"volume":0.000455000001238659},{"timestamp":1742422860000,"open":75269.1,"high":75271.8,"low":75224,"close":75229.6,"volume":0.00030499999411404133},{"timestamp":1742422920000,"open":75229.9,"high":75229.9,"low":75181.3,"close":75181.6,"volume":0.0003150000120513141},{"timestamp":1742422980000,"open":75182.3,"high":75249.8,"low":75182.3,"close":75243.7,"volume":0.0003650000144261867},{"timestamp":1742423040000,"open":75249.1,"high":75254.8,"low":75222,"close":75228.9,"volume":0.0002699999895412475},{"timestamp":1742423100000,"open":75235.3,"high":75262.5,"low":75234.2,"close":75244.3,"volume":0.00034500000765547156},{"timestamp":1742423160000,"open":75243.5,"high":75256,"low":75227.3,"close":75235.3,"volume":0.00026500000967644155},{"timestamp":1742423220000,"open":75235.1,"high":75236.2,"low":75193.2,"close":75199.8,"volume":0.00046499999007210135},{"timestamp":1742423280000,"open":75199.6,"high":75220.1,"low":75199.6,"close":75213.5,"volume":0.0003800000122282654},{"timestamp":1742423340000,"open":75215.2,"high":75230.9,"low":75205.9,"close":75220.2,"volume":0.0004450000124052167},{"timestamp":1742423400000,"open":75220.5,"high":75257,"low":75217.6,"close":75250.1,"volume":0.0004450000124052167},{"timestamp":1742423460000,"open":75250.1,"high":75273.6,"low":75249.7,"close":75261.7,"volume":0.00044999999227002263},{"timestamp":1742423520000,"open":75260.5,"high":75288.5,"low":75252.7,"close":75288.5,"volume":0.0004149999876972288},{"timestamp":1742423580000,"open":75289.4,"high":75341.5,"low":75288.9,"close":75326.9,"volume":0.00040499999886378646},{"timestamp":1742423640000,"open":75326.5,"high":75337,"low":75319.9,"close":75322,"volume":0.00034500000765547156},{"timestamp":1742423700000,"open":75321.1,"high":75339.8,"low":75321.1,"close":75324.9,"volume":0.000375000003259629},{"timestamp":1742423760000,"open":75323.3,"high":75382,"low":75323.3,"close":75378.5,"volume":0.00047500000800937414},{"timestamp":1742423820000,"open":75377.7,"high":75382.4,"low":75355.4,"close":75374.2,"volume":0.0004450000124052167},{"timestamp":1742423880000,"open":75373.9,"high":75379.2,"low":75364,"close":75367.7,"volume":0.0004349999944679439},{"timestamp":1742423940000,"open":75367.7,"high":75369.7,"low":75356.1,"close":75363.4,"volume":0.0003600000054575503},{"timestamp":1742424000000,"open":75363.6,"high":75368.5,"low":75357.3,"close":75360.1,"volume":0.0004400000034365803},{"timestamp":1742424060000,"open":75361.4,"high":75573.7,"low":75359.1,"close":75567.9,"volume":0.0005849999724887311},{"timestamp":1742424120000,"open":75585.1,"high":75710.8,"low":75552.2,"close":75692.8,"volume":0.0005849999724887311},{"timestamp":1742424180000,"open":75695.8,"high":75782.5,"low":75695.8,"close":75768.3,"volume":0.0005750000127591193},{"timestamp":1742424240000,"open":75768.3,"high":75819.4,"low":75705.7,"close":75716.4,"volume":0.000590000010561198},{"timestamp":1742424300000,"open":75717.3,"high":75856.9,"low":75710.4,"close":75802.9,"volume":0.0005750000127591193},{"timestamp":1742424360000,"open":75807,"high":75825,"low":75730.8,"close":75746.4,"volume":0.000534999999217689},{"timestamp":1742424420000,"open":75744.8,"high":75752.5,"low":75640.8,"close":75744.8,"volume":0.0005600000149570405},{"timestamp":1742424480000,"open":75742.2,"high":75817.4,"low":75726.5,"close":75800.6,"volume":0.0005249999812804163},{"timestamp":1742424540000,"open":75802,"high":75840.8,"low":75788.7,"close":75831.5,"volume":0.0005150000215508044},{"timestamp":1742424600000,"open":75832.4,"high":75833.3,"low":75735.3,"close":75751.5,"volume":0.0005150000215508044},{"timestamp":1742424660000,"open":75757,"high":75782.4,"low":75735.2,"close":75782,"volume":0.0005000000237487257},{"timestamp":1742424720000,"open":75789.6,"high":75789.6,"low":75722.4,"close":75723.7,"volume":0.00039000000106170774},{"timestamp":1742424780000,"open":75723.9,"high":75726.5,"low":75672.2,"close":75673.1,"volume":0.0004600000102072954},{"timestamp":1742424840000,"open":75671.9,"high":75678.4,"low":75573.6,"close":75631.9,"volume":0.0005300000193528831},{"timestamp":1742424900000,"open":75629.3,"high":75629.3,"low":75581.3,"close":75587.9,"volume":0.0004949999856762588},{"timestamp":1742424960000,"open":75587.9,"high":75612.8,"low":75580.7,"close":75612,"volume":0.0005600000149570405},{"timestamp":1742425020000,"open":75613.7,"high":75625.3,"low":75559.7,"close":75563.4,"volume":0.00039999998989515007},{"timestamp":1742425080000,"open":75578.8,"high":75579.7,"low":75500.2,"close":75520.2,"volume":0.0004949999856762588},{"timestamp":1742425140000,"open":75517.6,"high":75553.7,"low":75517.6,"close":75543.5,"volume":0.0004949999856762588},{"timestamp":1742425200000,"open":75543.7,"high":75653.2,"low":75543.7,"close":75589.8,"volume":0.0005200000014156103},{"timestamp":1742425260000,"open":75583,"high":75653.1,"low":75583,"close":75649.4,"volume":0.0005300000193528831},{"timestamp":1742425320000,"open":75658.2,"high":75669.7,"low":75627.1,"close":75645.5,"volume":0.00046499999007210135},{"timestamp":1742425380000,"open":75651.2,"high":75694.8,"low":75628.6,"close":75673.9,"volume":0.0005150000215508044},{"timestamp":1742425440000,"open":75672.8,"high":75790.1,"low":75672.1,"close":75761.1,"volume":0.0005099999834783375},{"timestamp":1742425500000,"open":75760.8,"high":75761.7,"low":75707.4,"close":75707.4,"volume":0.0004900000058114529},{"timestamp":1742425560000,"open":75702.2,"high":75736.3,"low":75701.3,"close":75735.2,"volume":0.0005499999970197678},{"timestamp":1742425620000,"open":75735.1,"high":75770.9,"low":75724.6,"close":75739.4,"volume":0.0004450000124052167},{"timestamp":1742425680000,"open":75738.5,"high":75760.4,"low":75724.7,"close":75730.3,"volume":0.00038499999209307134},{"timestamp":1742425740000,"open":75729.9,"high":75780.3,"low":75721.1,"close":75758.7,"volume":0.0005249999812804163},{"timestamp":1742425800000,"open":75758.2,"high":75765.7,"low":75682.5,"close":75765.7,"volume":0.00040499999886378646},{"timestamp":1742425860000,"open":75764.9,"high":75776.3,"low":75730,"close":75741,"volume":0.00035200000274926424},{"timestamp":1742425920000,"open":75740.9,"high":75740.9,"low":75698.2,"close":75732.9,"volume":0.0003279999946244061},{"timestamp":1742425980000,"open":75731.1,"high":75766.4,"low":75722,"close":75722,"volume":0.0003440000000409782},{"timestamp":1742426040000,"open":75721.2,"high":75723.3,"low":75700.9,"close":75720.6,"volume":0.00036800000816583633},{"timestamp":1742426100000,"open":75720.8,"high":75736.1,"low":75677.4,"close":75678.4,"volume":0.0003480000013951212},{"timestamp":1742426160000,"open":75677.1,"high":75695.6,"low":75623.3,"close":75650.9,"volume":0.0004560000088531524},{"timestamp":1742426220000,"open":75650.7,"high":75650.7,"low":75614.1,"close":75614.5,"volume":0.000387999985832721},{"timestamp":1742426280000,"open":75614.5,"high":75625.2,"low":75597.9,"close":75601.1,"volume":0.00036800000816583633},{"timestamp":1742426340000,"open":75601.1,"high":75647.1,"low":75591.4,"close":75638.3,"volume":0.0003640000068116933},{"timestamp":1742426400000,"open":75637.5,"high":75679.2,"low":75634.8,"close":75669.9,"volume":0.0002880000101868063},{"timestamp":1742426460000,"open":75675.2,"high":75767.6,"low":75675.2,"close":75765.3,"volume":0.00033599999733269215},{"timestamp":1742426520000,"open":75764.2,"high":75822.3,"low":75764.2,"close":75822.3,"volume":0.0003800000122282654},{"timestamp":1742426580000,"open":75828.2,"high":75853.7,"low":75812.6,"close":75845.7,"volume":0.0004039999912492931},{"timestamp":1742426640000,"open":75839.5,"high":75840.9,"low":75828.3,"close":75834.2,"volume":0.0004239999980200082},{"timestamp":1742426700000,"open":75832.3,"high":75851,"low":75819.4,"close":75839.4,"volume":0.00037200000951997936},{"timestamp":1742426760000,"open":75841.1,"high":76090.9,"low":75841.1,"close":76090.9,"volume":0.0004400000034365803},{"timestamp":1742426820000,"open":76098.8,"high":76115.5,"low":76088.3,"close":76099,"volume":0.0004360000020824373},{"timestamp":1742426880000,"open":76084,"high":76112.2,"low":76081.2,"close":76096.7,"volume":0.00041199999395757914},{"timestamp":1742426940000,"open":76096.4,"high":76130.4,"low":76096.4,"close":76117.6,"volume":0.00039999998989515007},{"timestamp":1742427000000,"open":76100.9,"high":76123.5,"low":76084.7,"close":76088.7,"volume":0.00038400001358240843},{"timestamp":1742427060000,"open":76071,"high":76114.2,"low":76068,"close":76095.2,"volume":0.0004360000020824373},{"timestamp":1742427120000,"open":76100.8,"high":76219.2,"low":76100.8,"close":76179.4,"volume":0.00042799999937415123},{"timestamp":1742427180000,"open":76177.5,"high":76185.6,"low":76141.7,"close":76171.4,"volume":0.0004440000047907233},{"timestamp":1742427240000,"open":76171.9,"high":76181.6,"low":76083.8,"close":76083.8,"volume":0.00040600000647827983},{"timestamp":1742427300000,"open":76083.5,"high":76087.5,"low":75984.8,"close":76039.6,"volume":0.0004199999966658652},{"timestamp":1742427360000,"open":76039.4,"high":76140.7,"low":76030.2,"close":76137.9,"volume":0.00041700000292621553},{"timestamp":1742427420000,"open":76138,"high":76185,"low":76138,"close":76164.8,"volume":0.00035600000410340726},{"timestamp":1742427480000,"open":76162.6,"high":76195.1,"low":76159.4,"close":76185.4,"volume":0.0004239999980200082},{"timestamp":1742427540000,"open":76184.9,"high":76189.1,"low":76132.1,"close":76148.4,"volume":0.00038400001358240843},{"timestamp":1742427600000,"open":76148.3,"high":76169.6,"low":76084.9,"close":76152.4,"volume":0.0004360000020824373},{"timestamp":1742427660000,"open":76154.6,"high":76206.3,"low":76154,"close":76198.2,"volume":0.0003800000122282654},{"timestamp":1742427720000,"open":76197.3,"high":76251.7,"low":76184.9,"close":76251.7,"volume":0.00039999998989515007},{"timestamp":1742427780000,"open":76251.8,"high":76279.1,"low":76251.8,"close":76259.1,"volume":0.00041199999395757914},{"timestamp":1742427840000,"open":76258.7,"high":76259.2,"low":76182.1,"close":76182.6,"volume":0.0004600000102072954},{"timestamp":1742427900000,"open":76183,"high":76200.2,"low":76153,"close":76191.7,"volume":0.0003800000122282654},{"timestamp":1742427960000,"open":76191.1,"high":76191.1,"low":76098.6,"close":76163.9,"volume":0.0004020000051241368},{"timestamp":1742428020000,"open":76163.2,"high":76178.5,"low":76128.8,"close":76128.8,"volume":0.00039999998989515007},{"timestamp":1742428080000,"open":76131.4,"high":76176.7,"low":76130.6,"close":76152,"volume":0.000391999987186864},{"timestamp":1742428140000,"open":76151.8,"high":76155.4,"low":76137.5,"close":76138.9,"volume":0.0004079999926034361},{"timestamp":1742428200000,"open":76140.4,"high":76147.8,"low":76052.2,"close":76116.7,"volume":0.00041700000292621553},{"timestamp":1742428260000,"open":76116.6,"high":76128.4,"low":76086.5,"close":76106.1,"volume":0.0004959999932907522},{"timestamp":1742428320000,"open":76101.3,"high":76112.4,"low":76053.7,"close":76074.5,"volume":0.0005179999861866236},{"timestamp":1742428380000,"open":76075,"high":76138.6,"low":76055.6,"close":76138.6,"volume":0.00039999998989515007},{"timestamp":1742428440000,"open":76139.5,"high":76170.6,"low":76101.1,"close":76101.1,"volume":0.000387999985832721},{"timestamp":1742428500000,"open":76100.3,"high":76129.1,"low":76035.5,"close":76068,"volume":0.0004360000020824373},{"timestamp":1742428560000,"open":76068.4,"high":76075.6,"low":76046.8,"close":76054.6,"volume":0.0004440000047907233},{"timestamp":1742428620000,"open":76058.3,"high":76117.8,"low":76054.9,"close":76108.1,"volume":0.00035200000274926424},{"timestamp":1742428680000,"open":76095.6,"high":76158.1,"low":76073.3,"close":76151.2,"volume":0.0004039999912492931},{"timestamp":1742428740000,"open":76147.9,"high":76148.5,"low":76132.8,"close":76140.8,"volume":0.00039999998989515007}]