[{"timestamp":1742342400000,"open":75570.6,"high":75586.5,"low":75519,"close":75552,"volume":0.0004239999980200082},{"timestamp":1742342460000,"open":75553.4,"high":75555.4,"low":75500.1,"close":75501.3,"volume":0.0004440000047907233},{"timestamp":1742342520000,"open":75502,"high":75516.8,"low":75485.4,"close":75501.5,"volume":0.00040600000647827983},{"timestamp":1742342580000,"open":75501.9,"high":75530.9,"low":75484.4,"close":75500.1,"volume":0.0005039999959990382},{"timestamp":1742342640000,"open":75501.4,"high":75545.5,"low":75501.4,"close":75538.4,"volume":0.0004309999931138009},{"timestamp":1742342700000,"open":75538.7,"high":75574.3,"low":75537.7,"close":75560.3,"volume":0.0004030000127386302},{"timestamp":1742342760000,"open":75562.6,"high":75595.6,"low":75559.9,"close":75564,"volume":0.0004920000210404396},{"timestamp":1742342820000,"open":75563.9,"high":75580.4,"low":75558.8,"close":75571.3,"volume":0.000391999987186864},{"timestamp":1742342880000,"open":75570.6,"high":75580.5,"low":75552.6,"close":75580.5,"volume":0.00029200001154094934},{"timestamp":1742342940000,"open":75581.1,"high":75595.9,"low":75575.5,"close":75594.1,"volume":0.00023200000578071922},{"timestamp":1742343000000,"open":75595.5,"high":75662.9,"low":75595.5,"close":75629.1,"volume":0.0003760000108741224},{"timestamp":1742343060000,"open":75627,"high":75646.1,"low":75621.8,"close":75632.9,"volume":0.00031599999056197703},{"timestamp":1742343120000,"open":75633.6,"high":75648.4,"low":75626.6,"close":75644.3,"volume":0.0003000000142492354},{"timestamp":1742343180000,"open":75641.4,"high":75645.2,"low":75618.2,"close":75641.3,"volume":0.0003000000142492354},{"timestamp":1742343240000,"open":75641.2,"high":75645.9,"low":75628.9,"close":75632.5,"volume":0.00027600000612437725},{"timestamp":1742343300000,"open":75633.2,"high":75656.9,"low":75596.8,"close":75634.4,"volume":0.00042100000428035855},{"timestamp":1742343360000,"open":75634.6,"high":75652.6,"low":75634.6,"close":75652.6,"volume":0.00029600001289509237},{"timestamp":1742343420000,"open":75658.3,"high":75709.1,"low":75657.6,"close":75694.7,"volume":0.0004039999912492931},{"timestamp":1742343480000,"open":75693.9,"high":75695.2,"low":75580.1,"close":75637.7,"volume":0.00042600001324899495},{"timestamp":1742343540000,"open":75636.2,"high":75657.1,"low":75636.1,"close":75657.1,"volume":0.00022400000307243317},{"timestamp":1742343600000,"open":75652.9,"high":75675.7,"low":75638.4,"close":75663.5,"volume":0.0003279999946244061},{"timestamp":1742343660000,"open":75666,"high":75688.1,"low":75654.1,"close":75676.3,"volume":0.0003760000108741224},{"timestamp":1742343720000,"open":75674.5,"high":75731.4,"low":75674.3,"close":75718,"volume":0.000387999985832721},{"timestamp":1742343780000,"open":75716.7,"high":75720,"low":75703.6,"close":75705.9,"volume":0.0002519999979995191},{"timestamp":1742343840000,"open":75706,"high":75707,"low":75648.9,"close":75674.3,"volume":0.0003000000142492354},{"timestamp":1742343900000,"open":75676.4,"high":75834.7,"low":75672,"close":75815,"volume":0.0004440000047907233},{"timestamp":1742343960000,"open":75811.5,"high":75817.9,"low":75761.3,"close":75778.4,"volume":0.0004079999926034361},{"timestamp":1742344020000,"open":75779.1,"high":75829.6,"low":75773.6,"close":75827.5,"volume":0.00022000000171829015},{"timestamp":1742344080000,"open":75827.1,"high":75853.9,"low":75783.9,"close":75783.9,"volume":0.0004400000034365803},{"timestamp":1742344140000,"open":75785.9,"high":75831.8,"low":75780.2,"close":75780.4,"volume":0.00045200000749900937},{"timestamp":1742344200000,"open":75783.9,"high":75866.5,"low":75783.9,"close":75865.3,"volume":0.000391999987186864},{"timestamp":1742344260000,"open":75865.3,"high":76015.5,"low":75856.5,"close":75986.6,"volume":0.0004839999892283231},{"timestamp":1742344320000,"open":75983.5,"high":76016.5,"low":75923,"close":75928.6,"volume":0.0004799999878741801},{"timestamp":1742344380000,"open":75927.2,"high":75987.9,"low":75924.8,"close":75978.7,"volume":0.000391999987186864},{"timestamp":1742344440000,"open":75981.9,"high":75988.1,"low":75892.9,"close":75901.2,"volume":0.000387999985832721},{"timestamp":1742344500000,"open":75901.7,"high":75972.6,"low":75901.7,"close":75952.8,"volume":0.0004039999912492931},{"timestamp":1742344560000,"open":75953,"high":75973.4,"low":75909.1,"close":75920.3,"volume":0.0003279999946244061},{"timestamp":1742344620000,"open":75913.4,"high":75943.5,"low":75906.9,"close":75906.9,"volume":0.0004959999932907522},{"timestamp":1742344680000,"open":75906.4,"high":75913.9,"low":75832.8,"close":75844.6,"volume":0.00033999999868683517},{"timestamp":1742344740000,"open":75842.5,"high":75889.4,"low":75830.3,"close":75889.4,"volume":0.00029200001154094934},{"timestamp":1742344800000,"open":75902.1,"high":75916.2,"low":75847,"close":75849.8,"volume":0.00042799999937415123},{"timestamp":1742344860000,"open":75856.6,"high":75922.6,"low":75848,"close":75909.5,"volume":0.00046800001291558146},{"timestamp":1742344920000,"open":75910.1,"high":75920.5,"low":75877.4,"close":75877.4,"volume":0.00037200000951997936},{"timestamp":1742344980000,"open":75877.3,"high":75890.2,"low":75860.5,"close":75865.1,"volume":0.00039599998854100704},{"timestamp":1742345040000,"open":75862.3,"high":75884.4,"low":75824.2,"close":75866.4,"volume":0.000493000028654933},{"timestamp":1742345100000,"open":75866.2,"high":75908.3,"low":75866.2,"close":75903.7,"volume":0.00024399999529123306},{"timestamp":1742345160000,"open":75907.8,"high":75951,"low":75900.8,"close":75945.2,"volume":0.000391999987186864},{"timestamp":1742345220000,"open":75947.3,"high":75997.1,"low":75927.3,"close":75994.4,"volume":0.0004769999941345304},{"timestamp":1742345280000,"open":75993.3,"high":76043.4,"low":75980.2,"close":76002.3,"volume":0.0004440000047907233},{"timestamp":1742345340000,"open":76003,"high":76028.3,"low":75986.9,"close":76000.1,"volume":0.00042799999937415123},{"timestamp":1742345400000,"open":76003.1,"high":76043.4,"low":75997.5,"close":76040.6,"volume":0.0004079999926034361},{"timestamp":1742345460000,"open":76040.8,"high":76078.8,"low":76023.2,"close":76070.8,"volume":0.00045200000749900937},{"timestamp":1742345520000,"open":76066.8,"high":76092.3,"low":76010.1,"close":76010.1,"volume":0.0007319999858736992},{"timestamp":1742345580000,"open":76010.7,"high":76034.9,"low":75975.3,"close":76033.4,"volume":0.0007360000163316727},{"timestamp":1742345640000,"open":76023.4,"high":76027.6,"low":75952.1,"close":75953.5,"volume":0.0006639999919570982},{"timestamp":1742345700000,"open":75954.2,"high":75957.3,"low":75898.1,"close":75904.7,"volume":0.0006120000034570694},{"timestamp":1742345760000,"open":75904,"high":75917.2,"low":75888.3,"close":75901.5,"volume":0.00045200000749900937},{"timestamp":1742345820000,"open":75901.2,"high":75906.6,"low":75842.5,"close":75851.3,"volume":0.00039999998989515007},{"timestamp":1742345880000,"open":75850.6,"high":75887.1,"low":75846,"close":75887.1,"volume":0.0003279999946244061},{"timestamp":1742345940000,"open":75885.2,"high":76005.3,"low":75885.2,"close":75957.7,"volume":0.0004799999878741801},{"timestamp":1742346000000,"open":75959.3,"high":76003.9,"low":75954.9,"close":76003.9,"volume":0.00038400001358240843},{"timestamp":1742346060000,"open":76002.2,"high":76002.3,"low":75904.9,"close":75908,"volume":0.000615999975707382},{"timestamp":1742346120000,"open":75860.8,"high":75905,"low":75858.1,"close":75898.2,"volume":0.0003490000090096146},{"timestamp":1742346180000,"open":75899.7,"high":75927.6,"low":75882.9,"close":75919.1,"volume":0.0003640000068116933},{"timestamp":1742346240000,"open":75918.3,"high":75918.4,"low":75874.2,"close":75876.8,"volume":0.00037200000951997936},{"timestamp":1742346300000,"open":75883,"high":75898.6,"low":75854.7,"close":75864.3,"volume":0.00041599999531172216},{"timestamp":1742346360000,"open":75862.7,"high":75864.4,"low":75824.2,"close":75832.8,"volume":0.0004400000034365803},{"timestamp":1742346420000,"open":75830.6,"high":75891.1,"low":75829.8,"close":75858.1,"volume":0.00031599999056197703},{"timestamp":1742346480000,"open":75856.7,"high":75857.2,"low":75763.5,"close":75774,"volume":0.0004529999860096723},{"timestamp":1742346540000,"open":75774.4,"high":75814.6,"low":75774.4,"close":75803.1,"volume":0.00038400001358240843},{"timestamp":1742346600000,"open":75802.5,"high":75839.6,"low":75797.3,"close":75838.2,"volume":0.00026500000967644155},{"timestamp":1742346660000,"open":75839.2,"high":75855.6,"low":75777.1,"close":75777.1,"volume":0.0003640000068116933},{"timestamp":1742346720000,"open":75780.6,"high":75783,"low":75765.4,"close":75770,"volume":0.0004560000088531524},{"timestamp":1742346780000,"open":75771.3,"high":75786.4,"low":75768.3,"close":75775.7,"volume":0.0003910000086762011},{"timestamp":1742346840000,"open":75775.5,"high":75775.5,"low":75742.1,"close":75752.9,"volume":0.00026000000070780516},{"timestamp":1742346900000,"open":75756.1,"high":75802,"low":75752.6,"close":75799.1,"volume":0.00039599998854100704},{"timestamp":1742346960000,"open":75802,"high":75826.8,"low":75744.3,"close":75751.8,"volume":0.00044999999227002263},{"timestamp":1742347020000,"open":75753.1,"high":75776.2,"low":75726.9,"close":75773.2,"volume":0.0003239999932702631},{"timestamp":1742347080000,"open":75771.5,"high":75771.5,"low":75714.5,"close":75764.2,"volume":0.0003800000122282654},{"timestamp":1742347140000,"open":75765.6,"high":75771.7,"low":75727.3,"close":75727.3,"volume":0.0003279999946244061},{"timestamp":1742347200000,"open":75727.1,"high":75734.7,"low":75720.7,"close":75725.4,"volume":0.0004440000047907233},{"timestamp":1742347260000,"open":75723.8,"high":75745.1,"low":75683.8,"close":75689.4,"volume":0.00045200000749900937},{"timestamp":1742347320000,"open":75691.2,"high":75747.5,"low":75672.7,"close":75746.1,"volume":0.0005039999959990382},{"timestamp":1742347380000,"open":75746.8,"high":75748.4,"low":75696.4,"close":75720.9,"volume":0.0005130000063218176},{"timestamp":1742347440000,"open":75719.5,"high":75765.3,"low":75719.5,"close":75728.8,"volume":0.00041599999531172216},{"timestamp":1742347500000,"open":75728.5,"high":75732.3,"low":75711.7,"close":75716.4,"volume":0.0002640000020619482},{"timestamp":1742347560000,"open":75716.3,"high":75770.4,"low":75704.4,"close":75767.1,"volume":0.0003600000054575503},{"timestamp":1742347620000,"open":75766.6,"high":75768.4,"low":75708.9,"close":75711.1,"volume":0.00039999998989515007},{"timestamp":1742347680000,"open":75711.8,"high":75716,"low":75701,"close":75701,"volume":0.00039999998989515007},{"timestamp":1742347740000,"open":75702.4,"high":75712.9,"low":75686.6,"close":75711.5,"volume":0.00036800000816583633},{"timestamp":1742347800000,"open":75712.5,"high":75738.4,"low":75709.9,"close":75736.4,"volume":0.00039599998854100704},{"timestamp":1742347860000,"open":75735.7,"high":75748.1,"low":75690.4,"close":75692.5,"volume":0.0004799999878741801},{"timestamp":1742347920000,"open":75694,"high":75757.1,"low":75694,"close":75743,"volume":0.0004959999932907522},{"timestamp":1742347980000,"open":75741.2,"high":75813.8,"low":75741.2,"close":75807.5,"volume":0.00060299999313429},{"timestamp":1742348040000,"open":75809.7,"high":75822.3,"low":75748.4,"close":75760.9,"volume":0.0004560000088531524},{"timestamp":1742348100000,"open":75761.1,"high":75775,"low":75747.8,"close":75747.8,"volume":0.00044800000614486635},{"timestamp":1742348160000,"open":75749.3,"high":75769.4,"low":75746.8,"close":75759.4,"volume":0.000391999987186864},{"timestamp":1742348220000,"open":75759.2,"high":75813.8,"low":75755.9,"close":75756,"volume":0.00046400001156143844},{"timestamp":1742348280000,"open":75755.3,"high":75770.4,"low":75721,"close":75729.7,"volume":0.0004600000102072954},{"timestamp":1742348340000,"open":75730.4,"high":75749.1,"low":75730.4,"close":75749.1,"volume":0.00033599999733269215},{"timestamp":1742348400000,"open":75751.6,"high":75776.4,"low":75722.5,"close":75732.3,"volume":0.0003480000013951212},{"timestamp":1742348460000,"open":75732.4,"high":75756,"low":75721.1,"close":75744.6,"volume":0.000307999987853691},{"timestamp":1742348520000,"open":75743.8,"high":75747.3,"low":75716.8,"close":75741.2,"volume":0.00035600000410340726},{"timestamp":1742348580000,"open":75741.9,"high":75758.6,"low":75737.7,"close":75742.2,"volume":0.00035200000274926424},{"timestamp":1742348640000,"open":75743.9,"high":75766.7,"low":75743.9,"close":75753.9,"volume":0.0004039999912492931},{"timestamp":1742348700000,"open":75752.3,"high":75831.8,"low":75751.9,"close":75826.1,"volume":0.00039999998989515007},{"timestamp":1742348760000,"open":75826.9,"high":75828.1,"low":75806.6,"close":75828.1,"volume":0.000311999989207834},{"timestamp":1742348820000,"open":75828.8,"high":75931.1,"low":75820.7,"close":75886.6,"volume":0.0004079999926034361},{"timestamp":1742348880000,"open":75886.8,"high":75894.8,"low":75836.9,"close":75840.9,"volume":0.00036800000816583633},{"timestamp":1742348940000,"open":75841.4,"high":75842.5,"low":75826.7,"close":75827.7,"volume":0.00033599999733269215},{"timestamp":1742349000000,"open":75827.6,"high":75849.3,"low":75826.9,"close":75849.3,"volume":0.0004239999980200082},{"timestamp":1742349060000,"open":75851,"high":75884.4,"low":75843.2,"close":75851.5,"volume":0.00037200000951997936},{"timestamp":1742349120000,"open":75820.1,"high":75899.1,"low":75819.9,"close":75821.4,"volume":0.0003859999997075647},{"timestamp":1742349180000,"open":75819.9,"high":75831.2,"low":75779,"close":75793.6,"volume":0.0004440000047907233},{"timestamp":1742349240000,"open":75794.5,"high":75805.1,"low":75753.9,"close":75754.2,"volume":0.0003640000068116933},{"timestamp":1742349300000,"open":75749.9,"high":75750.2,"low":75688.2,"close":75691.1,"volume":0.00042799999937415123},{"timestamp":1742349360000,"open":75689.5,"high":75698,"low":75683,"close":75690.5,"volume":0.00037200000951997936},{"timestamp":1742349420000,"open":75691.7,"high":75698.5,"low":75657.9,"close":75684.5,"volume":0.0004140000091865659},{"timestamp":1742349480000,"open":75689.5,"high":75689.7,"low":75568.3,"close":75568.3,"volume":0.0005590000073425472},{"timestamp":1742349540000,"open":75585.8,"high":75587.2,"low":75479.4,"close":75494.9,"volume":0.0005750000127591193},{"timestamp":1742349600000,"open":75494.4,"high":75561.3,"low":75494.4,"close":75548.7,"volume":0.0005319999763742089},{"timestamp":1742349660000,"open":75548.4,"high":75565.7,"low":75526.3,"close":75560.1,"volume":0.0004079999926034361},{"timestamp":1742349720000,"open":75560.1,"high":75606.1,"low":75524.5,"close":75591.7,"volume":0.0005840000230818987},{"timestamp":1742349780000,"open":75591.7,"high":75598.9,"low":75577.3,"close":75581.2,"volume":0.00038400001358240843},{"timestamp":1742349840000,"open":75579.1,"high":75579.7,"low":75498,"close":75545.3,"volume":0.0004600000102072954},{"timestamp":1742349900000,"open":75544.3,"high":75544.3,"low":75491.4,"close":75492,"volume":0.00042799999937415123},{"timestamp":1742349960000,"open":75480.1,"high":75516.8,"low":75447.2,"close":75508.5,"volume":0.0004400000034365803},{"timestamp":1742350020000,"open":75507.5,"high":75524.8,"low":75483.9,"close":75514.3,"volume":0.00041199999395757914},{"timestamp":1742350080000,"open":75515,"high":75541.4,"low":75502,"close":75541.4,"volume":0.00037200000951997936},{"timestamp":1742350140000,"open":75542.3,"high":75566.7,"low":75528.5,"close":75562.1,"volume":0.0004799999878741801},{"timestamp":1742350200000,"open":75565,"high":75622.3,"low":75555.6,"close":75614.2,"volume":0.00046800001291558146},{"timestamp":1742350260000,"open":75613.3,"high":75646.5,"low":75612.8,"close":75646.5,"volume":0.00025599999935366213},{"timestamp":1742350320000,"open":75645.1,"high":75689.4,"low":75626.3,"close":75674.4,"volume":0.00035200000274926424},{"timestamp":1742350380000,"open":75674.9,"high":75682.3,"low":75632.4,"close":75650.5,"volume":0.00024399999529123306},{"timestamp":1742350440000,"open":75649.8,"high":75650.1,"low":75608.9,"close":75608.9,"volume":0.0002680000034160912},{"timestamp":1742350500000,"open":75609.4,"high":75616.5,"low":75554.6,"close":75616.5,"volume":0.0003929999948013574},{"timestamp":1742350560000,"open":75616.8,"high":75655.3,"low":75611.2,"close":75655.3,"volume":0.00039599998854100704},{"timestamp":1742350620000,"open":75654.8,"high":75667.1,"low":75637.3,"close":75640.2,"volume":0.000307999987853691},{"timestamp":1742350680000,"open":75645.1,"high":75645.1,"low":75598.3,"close":75600.1,"volume":0.0003279999946244061},{"timestamp":1742350740000,"open":75600.8,"high":75632.2,"low":75593.7,"close":75610,"volume":0.00033599999733269215},{"timestamp":1742350800000,"open":75611.4,"high":75689.1,"low":75611.4,"close":75676.5,"volume":0.0004560000088531524},{"timestamp":1742350860000,"open":75676.4,"high":75678.3,"low":75606.5,"close":75607.6,"volume":0.00035200000274926424},{"timestamp":1742350920000,"open":75610.3,"high":75612.1,"low":75525.8,"close":75541,"volume":0.0004130000015720725},{"timestamp":1742350980000,"open":75540.5,"high":75544.4,"low":75526.8,"close":75531.8,"volume":0.0003600000054575503},{"timestamp":1742351040000,"open":75533.2,"high":75550.2,"low":75533.2,"close":75537.4,"volume":0.0002680000034160912},{"timestamp":1742351100000,"open":75538.1,"high":75582.2,"low":75498.3,"close":75575.4,"volume":0.0005639999872073531},{"timestamp":1742351160000,"open":75576,"high":75583.9,"low":75517.3,"close":75521.9,"volume":0.00041199999395757914},{"timestamp":1742351220000,"open":75522.3,"high":75570.2,"low":75516.2,"close":75561.8,"volume":0.00035200000274926424},{"timestamp":1742351280000,"open":75561.5,"high":75610,"low":75552,"close":75602.9,"volume":0.00045200000749900937},{"timestamp":1742351340000,"open":75601.1,"high":75610.6,"low":75561,"close":75561,"volume":0.00047599998652003706},{"timestamp":1742351400000,"open":75561.7,"high":75562.6,"low":75496.5,"close":75502.3,"volume":0.000539999979082495},{"timestamp":1742351460000,"open":75502.3,"high":75518.7,"low":75480.8,"close":75518.7,"volume":0.0005000000237487257},{"timestamp":1742351520000,"open":75518.7,"high":75527.2,"low":75504.5,"close":75525.8,"volume":0.00039599998854100704},{"timestamp":1742351580000,"open":75526.3,"high":75541.8,"low":75488.5,"close":75490.6,"volume":0.00042799999937415123},{"timestamp":1742351640000,"open":75489.6,"high":75547.4,"low":75488.3,"close":75535.5,"volume":0.0005239999736659229},{"timestamp":1742351700000,"open":75535,"high":75595.6,"low":75533.3,"close":75591.8,"volume":0.0004720000142697245},{"timestamp":1742351760000,"open":75592.2,"high":75592.5,"low":75546.7,"close":75558.4,"volume":0.0004959999932907522},{"timestamp":1742351820000,"open":75557,"high":75603.2,"low":75536.5,"close":75600.9,"volume":0.0004400000034365803},{"timestamp":1742351880000,"open":75600.9,"high":75618.7,"low":75565.8,"close":75572.1,"volume":0.00033099998836405575},{"timestamp":1742351940000,"open":75573,"high":75649.7,"low":75573,"close":75614.1,"volume":0.0004039999912492931},{"timestamp":1742352000000,"open":75613.4,"high":75681.2,"low":75605.3,"close":75663.6,"volume":0.0004600000102072954},{"timestamp":1742352060000,"open":75661,"high":75675.6,"low":75648.1,"close":75655,"volume":0.00046800001291558146},{"timestamp":1742352120000,"open":75653.9,"high":75672.3,"low":75636.9,"close":75660.9,"volume":0.0004239999980200082},{"timestamp":1742352180000,"open":75659.6,"high":75689.3,"low":75655.3,"close":75677.6,"volume":0.0003319999959785491},{"timestamp":1742352240000,"open":75677.7,"high":75680.4,"low":75653.3,"close":75658.7,"volume":0.0002680000034160912},{"timestamp":1742352300000,"open":75658.6,"high":75658.6,"low":75621,"close":75624.8,"volume":0.000391999987186864},{"timestamp":1742352360000,"open":75620.6,"high":75659.7,"low":75616.7,"close":75643.4,"volume":0.0004039999912492931},{"timestamp":1742352420000,"open":75643.4,"high":75660.4,"low":75606.4,"close":75609.5,"volume":0.0004799999878741801},{"timestamp":1742352480000,"open":75598.2,"high":75615.1,"low":75580.4,"close":75583.1,"volume":0.0004799999878741801},{"timestamp":1742352540000,"open":75583.9,"high":75617.4,"low":75574.9,"close":75604.6,"volume":0.00031599999056197703},{"timestamp":1742352600000,"open":75605.9,"high":75700.3,"low":75605.9,"close":75699.9,"volume":0.00039999998989515007},{"timestamp":1742352660000,"open":75694.1,"high":75694.2,"low":75645.2,"close":75645.6,"volume":0.000387999985832721},{"timestamp":1742352720000,"open":75649.7,"high":75662,"low":75638.8,"close":75640.1,"volume":0.00029200001154094934},{"timestamp":1742352780000,"open":75641.4,"high":75658.5,"low":75640.3,"close":75656.1,"volume":0.00033599999733269215},{"timestamp":1742352840000,"open":75656.9,"high":75660.9,"low":75635.8,"close":75641.5,"volume":0.00022000000171829015},{"timestamp":1742352900000,"open":75642.1,"high":75664,"low":75625.1,"close":75664,"volume":0.00027200000477023423},{"timestamp":1742352960000,"open":75667,"high":75691.4,"low":75665.8,"close":75684.7,"volume":0.00038400001358240843},{"timestamp":1742353020000,"open":75685,"high":75696.9,"low":75670,"close":75695.5,"volume":0.000311999989207834},{"timestamp":1742353080000,"open":75686,"high":75692.8,"low":75673.9,"close":75690.3,"volume":0.0003480000013951212},{"timestamp":1742353140000,"open":75690.6,"high":75723.2,"low":75690.6,"close":75697.3,"volume":0.000311999989207834},{"timestamp":1742353200000,"open":75697.6,"high":75749.5,"low":75694,"close":75744.6,"volume":0.00033599999733269215},{"timestamp":1742353260000,"open":75746.4,"high":75746.4,"low":75679.6,"close":75735,"volume":0.00031599999056197703},{"timestamp":1742353320000,"open":75737.1,"high":75768.5,"low":75731.4,"close":75768,"volume":0.00030399998649954796},{"timestamp":1742353380000,"open":75768.7,"high":75781.7,"low":75745.2,"close":75770.8,"volume":0.0003000000142492354},{"timestamp":1742353440000,"open":75771.3,"high":75779.9,"low":75745.6,"close":75767.2,"volume":0.00031999999191612005},{"timestamp":1742353500000,"open":75767.2,"high":75796.4,"low":75767.2,"close":75771.9,"volume":0.00022000000171829015},{"timestamp":1742353560000,"open":75771.2,"high":75796.2,"low":75756.5,"close":75786.2,"volume":0.00023999999393709004},{"timestamp":1742353620000,"open":75793.7,"high":75830.1,"low":75784.8,"close":75799.3,"volume":0.0003760000108741224},{"timestamp":1742353680000,"open":75797.9,"high":75798.3,"low":75766.6,"close":75771.3,"volume":0.0003760000108741224},{"timestamp":1742353740000,"open":75772.7,"high":75772.7,"low":75733.8,"close":75734,"volume":0.000311999989207834},{"timestamp":1742353800000,"open":75735,"high":75735.4,"low":75706.8,"close":75712.8,"volume":0.0003319999959785491},{"timestamp":1742353860000,"open":75711.9,"high":75743.3,"low":75709.4,"close":75741,"volume":0.0002640000020619482},{"timestamp":1742353920000,"open":75742.4,"high":75757.2,"low":75720.8,"close":75734.7,"volume":0.00029600001289509237},{"timestamp":1742353980000,"open":75733.4,"high":75740.9,"low":75724.3,"close":75739,"volume":0.00012399999832268804},{"timestamp":1742354040000,"open":75740,"high":75760.4,"low":75731.1,"close":75751.5,"volume":0.0001720000000204891},{"timestamp":1742354100000,"open":75765.9,"high":75797.4,"low":75751.2,"close":75756.9,"volume":0.0003480000013951212},{"timestamp":1742354160000,"open":75758.9,"high":75766.7,"low":75725.6,"close":75766.7,"volume":0.0003440000000409782},{"timestamp":1742354220000,"open":75767.4,"high":75782.9,"low":75764.3,"close":75771.5,"volume":0.0003800000122282654},{"timestamp":1742354280000,"open":75771.5,"high":75771.5,"low":75739.6,"close":75743.3,"volume":0.00031599999056197703},{"timestamp":1742354340000,"open":75743.9,"high":75757,"low":75741.8,"close":75748.4,"volume":0.00043200000072829425},{"timestamp":1742354400000,"open":75748.4,"high":75751.4,"low":75720.1,"close":75743.4,"volume":0.00042799999937415123},{"timestamp":1742354460000,"open":75742.8,"high":75749,"low":75707.7,"close":75713.3,"volume":0.00039599998854100704},{"timestamp":1742354520000,"open":75713.5,"high":75725.2,"low":75692,"close":75717.2,"volume":0.00037200000951997936},{"timestamp":1742354580000,"open":75716.6,"high":75716.6,"low":75659.5,"close":75663.3,"volume":0.0003800000122282654},{"timestamp":1742354640000,"open":75663.8,"high":75665.2,"low":75648.4,"close":75657,"volume":0.0003000000142492354},{"timestamp":1742354700000,"open":75657.1,"high":75667.7,"low":75657.1,"close":75661.9,"volume":0.0002640000020619482},{"timestamp":1742354760000,"open":75662.4,"high":75681.4,"low":75657.7,"close":75657.7,"volume":0.0003440000000409782},{"timestamp":1742354820000,"open":75657.7,"high":75673.8,"low":75635.7,"close":75672.2,"volume":0.0002840000088326633},{"timestamp":1742354880000,"open":75670,"high":75685.3,"low":75662.4,"close":75680.9,"volume":0.00027200000477023423},{"timestamp":1742354940000,"open":75681.6,"high":75687,"low":75670.6,"close":75682.4,"volume":0.000307999987853691},{"timestamp":1742355000000,"open":75681.7,"high":75705.2,"low":75681,"close":75701.9,"volume":0.0002880000101868063},{"timestamp":1742355060000,"open":75703.1,"high":75721.3,"low":75688.4,"close":75688.4,"volume":0.0004440000047907233},{"timestamp":1742355120000,"open":75687.4,"high":75707.9,"low":75686.5,"close":75700.4,"volume":0.0003279999946244061},{"timestamp":1742355180000,"open":75702.5,"high":75756.4,"low":75695.3,"close":75745,"volume":0.00036800000816583633},{"timestamp":1742355240000,"open":75753,"high":75804.5,"low":75753,"close":75780.8,"volume":0.000387999985832721},{"timestamp":1742355300000,"open":75780.2,"high":75809.5,"low":75779.2,"close":75806.8,"volume":0.00041599999531172216},{"timestamp":1742355360000,"open":75806.4,"high":75810.7,"low":75788,"close":75792.2,"volume":0.00031999999191612005},{"timestamp":1742355420000,"open":75789.4,"high":75792.3,"low":75782.3,"close":75786,"volume":0.00023200000578071922},{"timestamp":1742355480000,"open":75787.4,"high":75828.7,"low":75787.4,"close":75804.9,"volume":0.0003480000013951212},{"timestamp":1742355540000,"open":75805,"high":75810.9,"low":75758.2,"close":75761.6,"volume":0.00039999998989515007},{"timestamp":1742355600000,"open":75760.9,"high":75760.9,"low":75742,"close":75747.1,"volume":0.00031599999056197703},{"timestamp":1742355660000,"open":75747,"high":75785.3,"low":75747,"close":75778.5,"volume":0.00019200000679120421},{"timestamp":1742355720000,"open":75779.1,"high":75804,"low":75769.1,"close":75803.4,"volume":0.0002800000074785203},{"timestamp":1742355780000,"open":75801.4,"high":75838,"low":75800.7,"close":75810.3,"volume":0.00025599999935366213},{"timestamp":1742355840000,"open":75813.8,"high":75815,"low":75782.3,"close":75783,"volume":0.00015199999324977398},{"timestamp":1742355900000,"open":75783.4,"high":75784.3,"low":75759.4,"close":75759.4,"volume":0.00014000000373926014},{"timestamp":1742355960000,"open":75767.2,"high":75809.6,"low":75761.3,"close":75800,"volume":0.00031999999191612005},{"timestamp":1742356020000,"open":75800,"high":75815.4,"low":75770.7,"close":75783,"volume":0.0003640000068116933},{"timestamp":1742356080000,"open":75782.9,"high":75786,"low":75743.3,"close":75743.9,"volume":0.0002880000101868063},{"timestamp":1742356140000,"open":75748.6,"high":75749.5,"low":75709.7,"close":75726.5,"volume":0.000387999985832721},{"timestamp":1742356200000,"open":75725.6,"high":75770.5,"low":75724.9,"close":75767.1,"volume":0.0003239999932702631},{"timestamp":1742356260000,"open":75767.7,"high":75793.4,"low":75766.9,"close":75789,"volume":0.0002280000044265762},{"timestamp":1742356320000,"open":75788.5,"high":75832,"low":75788.5,"close":75817.7,"volume":0.00029600001289509237},{"timestamp":1742356380000,"open":75816.9,"high":75831.4,"low":75807,"close":75828.9,"volume":0.00025599999935366213},{"timestamp":1742356440000,"open":75828.9,"high":75846.2,"low":75825.6,"close":75843.5,"volume":0.0002800000074785203},{"timestamp":1742356500000,"open":75840.9,"high":75859.7,"low":75838.2,"close":75853.7,"volume":0.0002800000074785203},{"timestamp":1742356560000,"open":75853.8,"high":75864.3,"low":75846,"close":75862.7,"volume":0.00024399999529123306},{"timestamp":1742356620000,"open":75863.3,"high":75908.7,"low":75852.5,"close":75893.7,"volume":0.0005159999709576368},{"timestamp":1742356680000,"open":75893.6,"high":75907.6,"low":75892.7,"close":75897.1,"volume":0.0003480000013951212},{"timestamp":1742356740000,"open":75895.1,"high":75895.1,"low":75877.5,"close":75887,"volume":0.00029600001289509237},{"timestamp":1742356800000,"open":75889.9,"high":75927,"low":75889.8,"close":75901.5,"volume":0.00035200000274926424},{"timestamp":1742356860000,"open":75903,"high":75909.1,"low":75873,"close":75876.3,"volume":0.0003279999946244061},{"timestamp":1742356920000,"open":75877.8,"high":75879.3,"low":75830.3,"close":75842.9,"volume":0.00026500000967644155},{"timestamp":1742356980000,"open":75844.3,"high":75851.1,"low":75833.4,"close":75836,"volume":0.0002479999966453761},{"timestamp":1742357040000,"open":75838,"high":75845.9,"low":75836.2,"close":75844.2,"volume":0.00023999999393709004},{"timestamp":1742357100000,"open":75839.1,"high":75852.9,"low":75837,"close":75852.7,"volume":0.0002640000020619482},{"timestamp":1742357160000,"open":75852.7,"high":75852.7,"low":75826.8,"close":75839.8,"volume":0.00026000000070780516},{"timestamp":1742357220000,"open":75841.2,"high":75844.5,"low":75782.6,"close":75782.6,"volume":0.00025599999935366213},{"timestamp":1742357280000,"open":75795.1,"high":75829.5,"low":75786.6,"close":75826.7,"volume":0.0003800000122282654},{"timestamp":1742357340000,"open":75826.5,"high":75830.6,"low":75800.6,"close":75800.9,"volume":0.00015199999324977398},{"timestamp":1742357400000,"open":75798.6,"high":75798.7,"low":75737.5,"close":75737.5,"volume":0.0002809999859891832},{"timestamp":1742357460000,"open":75742.1,"high":75796.1,"low":75742.1,"close":75782.6,"volume":0.00030899999546818435},{"timestamp":1742357520000,"open":75782.5,"high":75805.1,"low":75782.5,"close":75804.4,"volume":0.0003480000013951212},{"timestamp":1742357580000,"open":75803.9,"high":75803.9,"low":75788.8,"close":75800.2,"volume":0.00027600000612437725},{"timestamp":1742357640000,"open":75800.9,"high":75803,"low":75795.6,"close":75802.3,"volume":0.00022000000171829015},{"timestamp":1742357700000,"open":75803,"high":75818.9,"low":75762.7,"close":75762.7,"volume":0.00037200000951997936},{"timestamp":1742357760000,"open":75762,"high":75765.1,"low":75743.8,"close":75759.4,"volume":0.0002800000074785203},{"timestamp":1742357820000,"open":75763.4,"high":75800,"low":75762.6,"close":75796.6,"volume":0.00024399999529123306},{"timestamp":1742357880000,"open":75795.7,"high":75819.7,"low":75782.1,"close":75782.1,"volume":0.00020799999765586108},{"timestamp":1742357940000,"open":75782.1,"high":75794.2,"low":75761.1,"close":75772.3,"volume":0.00020799999765586108},{"timestamp":1742358000000,"open":75785.2,"high":75800.2,"low":75772.8,"close":75800.2,"volume":0.00019999999494757503},{"timestamp":1742358060000,"open":75811.1,"high":75820.6,"low":75801.1,"close":75802.8,"volume":0.000195999993593432},{"timestamp":1742358120000,"open":75803.1,"high":75812.5,"low":75785.3,"close":75799.3,"volume":0.000307999987853691},{"timestamp":1742358180000,"open":75800.1,"high":75819.8,"low":75800.1,"close":75809.8,"volume":0.0001880000054370612},{"timestamp":1742358240000,"open":75808.8,"high":75820.3,"low":75778.5,"close":75788.9,"volume":0.00035200000274926424},{"timestamp":1742358300000,"open":75789.9,"high":75804.9,"low":75775.5,"close":75776.3,"volume":0.0002680000034160912},{"timestamp":1742358360000,"open":75776.3,"high":75778.1,"low":75759.9,"close":75770.2,"volume":0.0002479999966453761},{"timestamp":1742358420000,"open":75772,"high":75774.4,"low":75717.3,"close":75717.3,"volume":0.0004239999980200082},{"timestamp":1742358480000,"open":75717.3,"high":75752.6,"low":75717.2,"close":75752.6,"volume":0.00039999998989515007},{"timestamp":1742358540000,"open":75752,"high":75752.6,"low":75714.6,"close":75720,"volume":0.0004600000102072954},{"timestamp":1742358600000,"open":75719.3,"high":75745.5,"low":75713.6,"close":75729.5,"volume":0.00037200000951997936},{"timestamp":1742358660000,"open":75728.4,"high":75730.4,"low":75690.2,"close":75696.1,"volume":0.00042799999937415123},{"timestamp":1742358720000,"open":75695.9,"high":75718.3,"low":75689.2,"close":75706.6,"volume":0.000391999987186864},{"timestamp":1742358780000,"open":75706,"high":75733.4,"low":75702.8,"close":75733.4,"volume":0.0002519999979995191},{"timestamp":1742358840000,"open":75732.7,"high":75733.5,"low":75725.6,"close":75728.4,"volume":0.00024399999529123306},{"timestamp":1742358900000,"open":75727.7,"high":75770.1,"low":75727.7,"close":75770.1,"volume":0.00019200000679120421},{"timestamp":1742358960000,"open":75770.8,"high":75804.8,"low":75768.7,"close":75795.8,"volume":0.000195999993593432},{"timestamp":1742359020000,"open":75787.4,"high":75796.9,"low":75786.3,"close":75796.2,"volume":0.00023600000713486224},{"timestamp":1742359080000,"open":75795,"high":75825.5,"low":75793.2,"close":75825.3,"volume":0.00022400000307243317},{"timestamp":1742359140000,"open":75825.9,"high":75842.4,"low":75807.9,"close":75841.9,"volume":0.00019999999494757503},{"timestamp":1742359200000,"open":75841.9,"high":75847.6,"low":75841.9,"close":75846.1,"volume":0.00009600000339560211},{"timestamp":1742359260000,"open":75843.1,"high":75898.5,"low":75843.1,"close":75869.5,"volume":0.00023600000713486224},{"timestamp":1742359320000,"open":75866.9,"high":75893.9,"low":75865.5,"close":75893.6,"volume":0.00024399999529123306},{"timestamp":1742359380000,"open":75893.9,"high":75902.5,"low":75893.9,"close":75900.3,"volume":0.00011200000153621659},{"timestamp":1742359440000,"open":75899.4,"high":75899.9,"low":75879.9,"close":75881.2,"volume":0.00018400000408291817},{"timestamp":1742359500000,"open":75881.8,"high":75885.2,"low":75877.4,"close":75883.7,"volume":0.00023600000713486224},{"timestamp":1742359560000,"open":75882.3,"high":75897.6,"low":75870.1,"close":75897.6,"volume":0.0002479999966453761},{"timestamp":1742359620000,"open":75898.1,"high":75932.9,"low":75885.2,"close":75931.6,"volume":0.00023999999393709004},{"timestamp":1742359680000,"open":75933,"high":75936.3,"low":75860.9,"close":75864.6,"volume":0.0002519999979995191},{"timestamp":1742359740000,"open":75864.6,"high":75891.9,"low":75863.9,"close":75874.2,"volume":0.0002880000101868063},{"timestamp":1742359800000,"open":75862.2,"high":75889.5,"low":75850.6,"close":75887.3,"volume":0.0002840000088326633},{"timestamp":1742359860000,"open":75886.6,"high":75887.9,"low":75837,"close":75874.8,"volume":0.00035200000274926424},{"timestamp":1742359920000,"open":75874.6,"high":75879.8,"low":75862.2,"close":75874.6,"volume":0.00024399999529123306},{"timestamp":1742359980000,"open":75874.3,"high":75877.2,"low":75864.8,"close":75874.3,"volume":0.00024399999529123306},{"timestamp":1742360040000,"open":75873.6,"high":75888.4,"low":75850.1,"close":75886.6,"volume":0.0004239999980200082},{"timestamp":1742360100000,"open":75886.6,"high":75909.6,"low":75885.9,"close":75892.4,"volume":0.0002880000101868063},{"timestamp":1742360160000,"open":75893.8,"high":75903.5,"low":75893.3,"close":75893.3,"volume":0.0001880000054370612},{"timestamp":1742360220000,"open":75893.1,"high":75894.4,"low":75855.9,"close":75881.6,"volume":0.00041599999531172216},{"timestamp":1742360280000,"open":75881,"high":75884,"low":75860.6,"close":75861.2,"volume":0.0003800000122282654},{"timestamp":1742360340000,"open":75861.2,"high":75874.3,"low":75850.6,"close":75863.9,"volume":0.00042799999937415123},{"timestamp":1742360400000,"open":75863.3,"high":75911,"low":75863.2,"close":75892.2,"volume":0.00039599998854100704},{"timestamp":1742360460000,"open":75891.5,"high":75903,"low":75883.4,"close":75885.1,"volume":0.0003800000122282654},{"timestamp":1742360520000,"open":75886,"high":75901.9,"low":75864.5,"close":75874.4,"volume":0.00041000000783242285},{"timestamp":1742360580000,"open":75875.1,"high":75878.6,"low":75858.5,"close":75865.9,"volume":0.0003440000000409782},{"timestamp":1742360640000,"open":75874.7,"high":75874.7,"low":75849.4,"close":75852.5,"volume":0.0002880000101868063},{"timestamp":1742360700000,"open":75851.7,"high":75879.4,"low":75843.7,"close":75879.4,"volume":0.0003000000142492354},{"timestamp":1742360760000,"open":75879.5,"high":75879.5,"low":75872.8,"close":75875.5,"volume":0.00014800000644754618},{"timestamp":1742360820000,"open":75874.6,"high":75883.3,"low":75864.3,"close":75883.3,"volume":0.0001230000052601099},{"timestamp":1742360880000,"open":75884,"high":75893.9,"low":75881.4,"close":75892.5,"volume":0.0001720000000204891},{"timestamp":1742360940000,"open":75891.8,"high":75898.2,"low":75879.6,"close":75881.2,"volume":0.00025499999173916876},{"timestamp":1742361000000,"open":75880.5,"high":75902.3,"low":75880.5,"close":75886,"volume":0.00021600000036414713},{"timestamp":1742361060000,"open":75886,"high":75886,"low":75864.2,"close":75865.2,"volume":0.0001720000000204891},{"timestamp":1742361120000,"open":75864.5,"high":75886.9,"low":75863.2,"close":75870,"volume":0.00024199999461416155},{"timestamp":1742361180000,"open":75871.4,"high":75871.4,"low":75859.2,"close":75861.7,"volume":0.0002280000044265762},{"timestamp":1742361240000,"open":75861.6,"high":75862.3,"low":75794.8,"close":75798.2,"volume":0.0003480000013951212},{"timestamp":1742361300000,"open":75799.1,"high":75836.6,"low":75799.1,"close":75829,"volume":0.0004440000047907233},{"timestamp":1742361360000,"open":75829.7,"high":75863.9,"low":75825.6,"close":75861.9,"volume":0.0004400000034365803},{"timestamp":1742361420000,"open":75860.5,"high":75877.5,"low":75856.9,"close":75859.4,"volume":0.0003000000142492354},{"timestamp":1742361480000,"open":75861.1,"high":75861.7,"low":75842.5,"close":75845.1,"volume":0.00014000000373926014},{"timestamp":1742361540000,"open":75844.9,"high":75879.7,"low":75844.9,"close":75878.3,"volume":0.00030399998649954796},{"timestamp":1742361600000,"open":75880,"high":75888.2,"low":75878.7,"close":75887.5,"volume":0.00016399999731220305},{"timestamp":1742361660000,"open":75886.8,"high":75892.7,"low":75878.8,"close":75885.5,"volume":0.00037399999564513564},{"timestamp":1742361720000,"open":75885.7,"high":75887.9,"low":75875.8,"close":75875.8,"volume":0.0002749999985098839},{"timestamp":1742361780000,"open":75875.8,"high":75889.6,"low":75871.1,"close":75886.2,"volume":0.00016900000628083944},{"timestamp":1742361840000,"open":75886.3,"high":75890.7,"low":75876.9,"close":75889.9,"volume":0.00026000000070780516},{"timestamp":1742361900000,"open":75891.8,"high":75897,"low":75881.2,"close":75888.6,"volume":0.00031999999191612005},{"timestamp":1742361960000,"open":75887.9,"high":75894.1,"low":75875.1,"close":75878.4,"volume":0.00017600000137463212},{"timestamp":1742362020000,"open":75879.8,"high":75957.2,"low":75877.9,"close":75921,"volume":0.0004450000124052167},{"timestamp":1742362080000,"open":75921.5,"high":75923.6,"low":75893.6,"close":75906.6,"volume":0.00035200000274926424},{"timestamp":1742362140000,"open":75905.9,"high":75922.4,"low":75884.2,"close":75891.5,"volume":0.00044800000614486635},{"timestamp":1742362200000,"open":75891.2,"high":75892.9,"low":75864.5,"close":75865.2,"volume":0.00031999999191612005},{"timestamp":1742362260000,"open":75868.7,"high":75878.5,"low":75864,"close":75871.2,"volume":0.0001539999939268455},{"timestamp":1742362320000,"open":75871.6,"high":75942.6,"low":75871.4,"close":75938.9,"volume":0.0004090000002179295},{"timestamp":1742362380000,"open":75938.2,"high":75979.2,"low":75936.4,"close":75940.5,"volume":0.0003800000122282654},{"timestamp":1742362440000,"open":75939.7,"high":75973.5,"low":75926.9,"close":75971.4,"volume":0.0002680000034160912},{"timestamp":1742362500000,"open":75967.5,"high":75969.4,"low":75923.9,"close":75923.9,"volume":0.00033999999868683517},{"timestamp":1742362560000,"open":75923.1,"high":75931.5,"low":75894.1,"close":75894.1,"volume":0.00018400000408291817},{"timestamp":1742362620000,"open":75889.2,"high":75906.2,"low":75873.3,"close":75880.2,"volume":0.0002800000074785203},{"timestamp":1742362680000,"open":75879.7,"high":75894.6,"low":75874.2,"close":75887.7,"volume":0.00017600000137463212},{"timestamp":1742362740000,"open":75887,"high":76058,"low":75886,"close":76056.9,"volume":0.00038499999209307134},{"timestamp":1742362800000,"open":76056.8,"high":76070.9,"low":76031,"close":76058,"volume":0.0003600000054575503},{"timestamp":1742362860000,"open":76058.9,"high":76104.8,"low":76058,"close":76097.8,"volume":0.0004199999966658652},{"timestamp":1742362920000,"open":76097.7,"high":76129,"low":76067.3,"close":76069.2,"volume":0.00035200000274926424},{"timestamp":1742362980000,"open":76069.9,"high":76082.2,"low":76063.9,"close":76066.1,"volume":0.0002300000051036477},{"timestamp":1742363040000,"open":76078,"high":76078,"low":76037.9,"close":76044.5,"volume":0.0003440000000409782},{"timestamp":1742363100000,"open":76046.1,"high":76087.3,"low":76046.1,"close":76076.8,"volume":0.00031599999056197703},{"timestamp":1742363160000,"open":76075.4,"high":76095.4,"low":76073.8,"close":76075.8,"volume":0.00031599999056197703},{"timestamp":1742363220000,"open":76075.1,"high":76086.9,"low":76027.6,"close":76040,"volume":0.0004839999892283231},{"timestamp":1742363280000,"open":76040.9,"high":76060.6,"low":76034.8,"close":76056,"volume":0.00039999998989515007},{"timestamp":1742363340000,"open":76044.9,"high":76050.8,"low":76016.2,"close":76030.7,"volume":0.0005159999709576368},{"timestamp":1742363400000,"open":76030.7,"high":76165.1,"low":76030.7,"close":76165.1,"volume":0.0004600000102072954},{"timestamp":1742363460000,"open":76161.9,"high":76163.7,"low":76133.7,"close":76145.5,"volume":0.00020799999765586108},{"timestamp":1742363520000,"open":76144.6,"high":76152.5,"low":76124,"close":76124.6,"volume":0.00019200000679120421},{"timestamp":1742363580000,"open":76124,"high":76141.5,"low":76116.5,"close":76134.9,"volume":0.0003480000013951212},{"timestamp":1742363640000,"open":76134.8,"high":76156.4,"low":76130.1,"close":76147.5,"volume":0.0004360000020824373},{"timestamp":1742363700000,"open":76150.3,"high":76150.8,"low":76092.6,"close":76098.6,"volume":0.00029200001154094934},{"timestamp":1742363760000,"open":76094.8,"high":76118.7,"low":76090.5,"close":76100.8,"volume":0.00029200001154094934},{"timestamp":1742363820000,"open":76102.4,"high":76136.4,"low":76093.5,"close":76122.3,"volume":0.0003760000108741224},{"timestamp":1742363880000,"open":76123.8,"high":76135.8,"low":76118.4,"close":76132.7,"volume":0.0002570000069681555},{"timestamp":1742363940000,"open":76129.1,"high":76132.4,"low":76119.9,"close":76120.6,"volume":0.0002500000118743628},{"timestamp":1742364000000,"open":76124.8,"high":76147.9,"low":76083.7,"close":76087.3,"volume":0.0005419999943114817},{"timestamp":1742364060000,"open":76091.7,"high":76106.2,"low":76078,"close":76085.9,"volume":0.0004239999980200082},{"timestamp":1742364120000,"open":76086,"high":76090.2,"low":76070.6,"close":76072.2,"volume":0.0004879999905824661},{"timestamp":1742364180000,"open":76072.1,"high":76090,"low":76069.3,"close":76074.9,"volume":0.00035799999022856355},{"timestamp":1742364240000,"open":76076.2,"high":76085.3,"low":76057.2,"close":76084,"volume":0.0004360000020824373},{"timestamp":1742364300000,"open":76084,"high":76094.7,"low":76083.7,"close":76090.7,"volume":0.0003800000122282654},{"timestamp":1742364360000,"open":76090.7,"high":76096.1,"low":76089.3,"close":76095.1,"volume":0.00023600000713486224},{"timestamp":1742364420000,"open":76094.8,"high":76107.2,"low":76092.2,"close":76101,"volume":0.00042100000428035855},{"timestamp":1742364480000,"open":76100.9,"high":76135.8,"low":76100.9,"close":76124.7,"volume":0.00038400001358240843},{"timestamp":1742364540000,"open":76124.8,"high":76124.8,"low":76102.1,"close":76115.5,"volume":0.00036800000816583633},{"timestamp":1742364600000,"open":76114.8,"high":76163,"low":76113.3,"close":76157.7,"volume":0.00030399998649954796},{"timestamp":1742364660000,"open":76158.3,"high":76174.8,"low":76158.3,"close":76168.8,"volume":0.0003640000068116933},{"timestamp":1742364720000,"open":76168.1,"high":76201.5,"low":76166.8,"close":76201.5,"volume":0.00041599999531172216},{"timestamp":1742364780000,"open":76202.4,"high":76212.9,"low":76169.3,"close":76169.3,"volume":0.00046800001291558146},{"timestamp":1742364840000,"open":76166.5,"high":76193.7,"low":76165.3,"close":76193.2,"volume":0.0004199999966658652},{"timestamp":1742364900000,"open":76192.5,"high":76195.1,"low":76166,"close":76166.7,"volume":0.0003239999932702631},{"timestamp":1742364960000,"open":76168.1,"high":76189.3,"low":76165.7,"close":76178.3,"volume":0.0003640000068116933},{"timestamp":1742365020000,"open":76176,"high":76206.2,"low":76176,"close":76185.2,"volume":0.00029200001154094934},{"timestamp":1742365080000,"open":76185.4,"high":76198.2,"low":76184,"close":76191.1,"volume":0.00035600000410340726},{"timestamp":1742365140000,"open":76191.2,"high":76223.4,"low":76185.5,"close":76220.5,"volume":0.00022000000171829015},{"timestamp":1742365200000,"open":76219.8,"high":76219.8,"low":76160.6,"close":76161.6,"volume":0.00030399998649954796},{"timestamp":1742365260000,"open":76162.2,"high":76190.9,"low":76153.5,"close":76187.2,"volume":0.0005920000257901847},{"timestamp":1742365320000,"open":76187.8,"high":76188.7,"low":76156.6,"close":76159.2,"volume":0.0004199999966658652},{"timestamp":1742365380000,"open":76159,"high":76177.1,"low":76148.3,"close":76172.7,"volume":0.0005559999844990671},{"timestamp":1742365440000,"open":76171.9,"high":76175.2,"low":76154.6,"close":76160.6,"volume":0.0003279999946244061},{"timestamp":1742365500000,"open":76161.4,"high":76191.3,"low":76160.6,"close":76191.3,"volume":0.0004199999966658652},{"timestamp":1742365560000,"open":76190.6,"high":76190.8,"low":76142.8,"close":76142.8,"volume":0.0005200000014156103},{"timestamp":1742365620000,"open":76142.1,"high":76147.5,"low":76134,"close":76146.3,"volume":0.000391999987186864},{"timestamp":1742365680000,"open":76145.6,"high":76148.4,"low":76128.6,"close":76130.6,"volume":0.000307999987853691},{"timestamp":1742365740000,"open":76130.6,"high":76130.6,"low":76113.7,"close":76120.8,"volume":0.00030399998649954796},{"timestamp":1742365800000,"open":76123.5,"high":76133.4,"low":76103.1,"close":76109.6,"volume":0.00045200000749900937},{"timestamp":1742365860000,"open":76111.3,"high":76125,"low":76109.7,"close":76124,"volume":0.0005039999959990382},{"timestamp":1742365920000,"open":76123.5,"high":76132.2,"low":76098.8,"close":76115.1,"volume":0.0003659999929368496},{"timestamp":1742365980000,"open":76116.8,"high":76140.2,"low":76079.9,"close":76129.4,"volume":0.0006079999729990959},{"timestamp":1742366040000,"open":76129.4,"high":76148.8,"low":76116.1,"close":76119.6,"volume":0.0005080000264570117},{"timestamp":1742366100000,"open":76129.3,"high":76161.4,"low":76123.4,"close":76134.9,"volume":0.00036800000816583633},{"timestamp":1742366160000,"open":76136.2,"high":76161.7,"low":76136.2,"close":76161.7,"volume":0.0003440000000409782},{"timestamp":1742366220000,"open":76162.7,"high":76169.5,"low":76143.2,"close":76144.8,"volume":0.00031999999191612005},{"timestamp":1742366280000,"open":76145.5,"high":76174.5,"low":76142.9,"close":76149.2,"volume":0.00045200000749900937},{"timestamp":1742366340000,"open":76152.7,"high":76159.1,"low":76140,"close":76153.4,"volume":0.00035200000274926424},{"timestamp":1742366400000,"open":76154,"high":76168.8,"low":76144.7,"close":76153.5,"volume":0.000590000010561198},{"timestamp":1742366460000,"open":76151.4,"high":76163.6,"low":76130.1,"close":76130.1,"volume":0.0004039999912492931},{"timestamp":1742366520000,"open":76130.1,"high":76134.1,"low":76114.5,"close":76127.3,"volume":0.0005080000264570117},{"timestamp":1742366580000,"open":76127,"high":76136.9,"low":76123.4,"close":76130.2,"volume":0.0005520000122487545},{"timestamp":1742366640000,"open":76130.9,"high":76131.6,"low":76104.5,"close":76105.5,"volume":0.0004879999905824661},{"timestamp":1742366700000,"open":76105.5,"high":76108,"low":76087.4,"close":76089,"volume":0.0004199999966658652},{"timestamp":1742366760000,"open":76087.7,"high":76104.7,"low":76077.1,"close":76079.5,"volume":0.0004600000102072954},{"timestamp":1742366820000,"open":76078.8,"high":76094.3,"low":76078.8,"close":76089.7,"volume":0.0004360000020824373},{"timestamp":1742366880000,"open":76091.8,"high":76096.8,"low":76072,"close":76084,"volume":0.0006760000251233578},{"timestamp":1742366940000,"open":76086.1,"high":76104.1,"low":76076.1,"close":76081.6,"volume":0.0005840000230818987},{"timestamp":1742367000000,"open":76081.9,"high":76094.9,"low":76068.4,"close":76084.6,"volume":0.0005920000257901847},{"timestamp":1742367060000,"open":76083,"high":76089.9,"low":76067.8,"close":76073,"volume":0.00045200000749900937},{"timestamp":1742367120000,"open":76072.3,"high":76102.1,"low":76042.6,"close":76085.6,"volume":0.0007479999912902713},{"timestamp":1742367180000,"open":76086.6,"high":76098.1,"low":76073.7,"close":76084.1,"volume":0.0005200000014156103},{"timestamp":1742367240000,"open":76085.1,"high":76139.4,"low":76084.6,"close":76135.1,"volume":0.00042799999937415123},{"timestamp":1742367300000,"open":76134.7,"high":76140.2,"low":76128.4,"close":76138.8,"volume":0.00033599999733269215},{"timestamp":1742367360000,"open":76139.1,"high":76147.7,"low":76133,"close":76140.1,"volume":0.0003000000142492354},{"timestamp":1742367420000,"open":76140.8,"high":76154,"low":76128.8,"close":76141,"volume":0.0005840000230818987},{"timestamp":1742367480000,"open":76141.9,"high":76149.5,"low":76133.8,"close":76139.3,"volume":0.0005080000264570117},{"timestamp":1742367540000,"open":76148.5,"high":76172.2,"low":76139.8,"close":76162.2,"volume":0.0005520000122487545},{"timestamp":1742367600000,"open":76160.1,"high":76168.6,"low":76147.3,"close":76153.1,"volume":0.0005370000144466758},{"timestamp":1742367660000,"open":76152.4,"high":76153.1,"low":76133.5,"close":76146.2,"volume":0.0005959999980404973},{"timestamp":1742367720000,"open":76146.3,"high":76157.6,"low":76141.1,"close":76153,"volume":0.0006960000027902424},{"timestamp":1742367780000,"open":76153.7,"high":76153.7,"low":76141.1,"close":76150.9,"volume":0.0007270000060088933},{"timestamp":1742367840000,"open":76150.6,"high":76166.8,"low":76150.6,"close":76155,"volume":0.0003760000108741224},{"timestamp":1742367900000,"open":76155.7,"high":76167.5,"low":76155,"close":76166.9,"volume":0.0004600000102072954},{"timestamp":1742367960000,"open":76166.1,"high":76168.2,"low":76048.6,"close":76144.4,"volume":0.0004959999932907522},{"timestamp":1742368020000,"open":76148.6,"high":76174.3,"low":76119.3,"close":76144.8,"volume":0.0005000000237487257},{"timestamp":1742368080000,"open":76143.8,"high":76186.5,"low":76115.3,"close":76185.6,"volume":0.0004959999932907522},{"timestamp":1742368140000,"open":76186.3,"high":76191.3,"low":76154.7,"close":76172.5,"volume":0.0006649999995715916},{"timestamp":1742368200000,"open":76175.6,"high":76184.4,"low":76142.1,"close":76157.2,"volume":0.000623999978415668},{"timestamp":1742368260000,"open":76158.6,"high":76203.4,"low":76158.6,"close":76172.1,"volume":0.0007479999912902713},{"timestamp":1742368320000,"open":76168.3,"high":76197.3,"low":76150.6,"close":76182,"volume":0.0005600000149570405},{"timestamp":1742368380000,"open":76192,"high":76199.6,"low":76143.5,"close":76181.4,"volume":0.0007110000005923212},{"timestamp":1742368440000,"open":76180.5,"high":76204.3,"low":76172.8,"close":76191.4,"volume":0.0006399999838322401},{"timestamp":1742368500000,"open":76192,"high":76239.7,"low":76190,"close":76224.4,"volume":0.0005440000095404685},{"timestamp":1742368560000,"open":76223.7,"high":76252.3,"low":76223.7,"close":76235.6,"volume":0.0005639999872073531},{"timestamp":1742368620000,"open":76235.6,"high":76251.6,"low":76232.9,"close":76233.9,"volume":0.00036800000816583633},{"timestamp":1742368680000,"open":76238.4,"high":76265.9,"low":76216,"close":76251.6,"volume":0.0006000000284984708},{"timestamp":1742368740000,"open":76253,"high":76262.4,"low":76247.9,"close":76260.7,"volume":0.0004079999926034361},{"timestamp":1742368800000,"open":76262.1,"high":76298.3,"low":76260.6,"close":76298.3,"volume":0.00037200000951997936},{"timestamp":1742368860000,"open":76296.6,"high":76312.2,"low":76291,"close":76292.5,"volume":0.0004799999878741801},{"timestamp":1742368920000,"open":76293.8,"high":76301.3,"low":76284.1,"close":76286.9,"volume":0.0005360000068321824},{"timestamp":1742368980000,"open":76287.3,"high":76323.6,"low":76287.3,"close":76310.2,"volume":0.0005440000095404685},{"timestamp":1742369040000,"open":76310.9,"high":76353.1,"low":76307.5,"close":76352.9,"volume":0.00043200000072829425},{"timestamp":1742369100000,"open":76352.1,"high":76373.4,"low":76342.9,"close":76351.9,"volume":0.0005719999899156392},{"timestamp":1742369160000,"open":76351.1,"high":76352.5,"low":76314.4,"close":76315.1,"volume":0.0007040000054985285},{"timestamp":1742369220000,"open":76317.2,"high":76324,"low":76309.1,"close":76318.9,"volume":0.0005559999844990671},{"timestamp":1742369280000,"open":76317,"high":76319.2,"low":76299.3,"close":76299.3,"volume":0.0004440000047907233},{"timestamp":1742369340000,"open":76302.2,"high":76328.4,"low":76302.2,"close":76323.9,"volume":0.0003800000122282654},{"timestamp":1742369400000,"open":76324.6,"high":76393.1,"low":76322.7,"close":76375.4,"volume":0.0006520000169984996},{"timestamp":1742369460000,"open":76373.3,"high":76390.1,"low":76371.9,"close":76382.3,"volume":0.0005760000203736126},{"timestamp":1742369520000,"open":76381.9,"high":76385.9,"low":76360,"close":76369.7,"volume":0.0006319999811239541},{"timestamp":1742369580000,"open":76369.9,"high":76388.9,"low":76356.1,"close":76378.3,"volume":0.0005159999709576368},{"timestamp":1742369640000,"open":76379.1,"high":76390.4,"low":76360.4,"close":76370.8,"volume":0.0005510000046342611},{"timestamp":1742369700000,"open":76370.9,"high":76384.1,"low":76338.6,"close":76346.9,"volume":0.0008040000102482736},{"timestamp":1742369760000,"open":76345.5,"high":76416.9,"low":76342.9,"close":76416.9,"volume":0.0010160000529140234},{"timestamp":1742369820000,"open":76416.2,"high":76448.9,"low":76386.1,"close":76397,"volume":0.0014880000380799174},{"timestamp":1742369880000,"open":76396.7,"high":76444.4,"low":76389.9,"close":76406.3,"volume":0.0012280000373721123},{"timestamp":1742369940000,"open":76409.1,"high":76432.2,"low":76385.1,"close":76420.6,"volume":0.0010339999571442604},{"timestamp":1742370000000,"open":76421.1,"high":76455,"low":76418.9,"close":76426,"volume":0.0008200000156648457},{"timestamp":1742370060000,"open":76427.3,"high":76443.9,"low":76357.5,"close":76372,"volume":0.0008399999933317304},{"timestamp":1742370120000,"open":76367.6,"high":76414.2,"low":76342.7,"close":76408.8,"volume":0.001003999961540103},{"timestamp":1742370180000,"open":76407.5,"high":76453.8,"low":76390.7,"close":76396.6,"volume":0.0014280000468716025},{"timestamp":1742370240000,"open":76397.3,"high":76432.8,"low":76395.6,"close":76412.5,"volume":0.0010760000441223383},{"timestamp":1742370300000,"open":76413.6,"high":76433.8,"low":76382,"close":76386.9,"volume":0.0008200000156648457},{"timestamp":1742370360000,"open":76384.8,"high":76405.9,"low":76376.8,"close":76404.9,"volume":0.0007559999939985573},{"timestamp":1742370420000,"open":76402.5,"high":76433.6,"low":76397.9,"close":76411,"volume":0.0008839999791234732},{"timestamp":1742370480000,"open":76410.3,"high":76418.7,"low":76377.8,"close":76378.5,"volume":0.0010319999419152737},{"timestamp":1742370540000,"open":76377.8,"high":76397.3,"low":76358.8,"close":76358.8,"volume":0.0007800000021234155},{"timestamp":1742370600000,"open":76357.4,"high":76418.9,"low":76353.9,"close":76407.5,"volume":0.0008960000122897327},{"timestamp":1742370660000,"open":76406.8,"high":76434.7,"low":76398.6,"close":76407.7,"volume":0.000859999970998615},{"timestamp":1742370720000,"open":76408.4,"high":76412.8,"low":76346,"close":76348.7,"volume":0.0009720000089146197},{"timestamp":1742370780000,"open":76348.2,"high":76379.6,"low":76336.9,"close":76379.6,"volume":0.0008319999906234443},{"timestamp":1742370840000,"open":76377.6,"high":76384,"low":76349.6,"close":76349.6,"volume":0.0007399999885819852},{"timestamp":1742370900000,"open":76351,"high":76357.2,"low":76326.8,"close":76336.6,"volume":0.0006280000088736415},{"timestamp":1742370960000,"open":76337,"high":76369.8,"low":76335.3,"close":76359.9,"volume":0.0004920000210404396},{"timestamp":1742371020000,"open":76360.7,"high":76371.1,"low":76327.4,"close":76328.6,"volume":0.0005319999763742089},{"timestamp":1742371080000,"open":76330,"high":76352.6,"low":76330,"close":76350.9,"volume":0.0007719999994151294},{"timestamp":1742371140000,"open":76349.9,"high":76358.2,"low":76334,"close":76358.2,"volume":0.000699999975040555},{"timestamp":1742371200000,"open":76358.2,"high":76387.1,"low":76318.5,"close":76361,"volume":0.0011080000549554825},{"timestamp":1742371260000,"open":76362.4,"high":76381.8,"low":76302.2,"close":76302.2,"volume":0.0007999999797903001},{"timestamp":1742371320000,"open":76302.2,"high":76313.2,"low":76268.4,"close":76268.4,"volume":0.0009200000204145908},{"timestamp":1742371380000,"open":76267.7,"high":76311.7,"low":76267,"close":76311.7,"volume":0.0010600000387057662},{"timestamp":1742371440000,"open":76308.9,"high":76319.2,"low":76267.9,"close":76284.1,"volume":0.0009040000149980187},{"timestamp":1742371500000,"open":76285.5,"high":76333,"low":76285,"close":76319.7,"volume":0.0006440000142902136},{"timestamp":1742371560000,"open":76319.7,"high":76327.4,"low":76285.4,"close":76316.5,"volume":0.0006639999919570982},{"timestamp":1742371620000,"open":76316.3,"high":76380.8,"low":76305.1,"close":76361.5,"volume":0.0006440000142902136},{"timestamp":1742371680000,"open":76359.9,"high":76397.2,"low":76356.8,"close":76385.3,"volume":0.0007319999858736992},{"timestamp":1742371740000,"open":76396.6,"high":76415,"low":76384.9,"close":76415,"volume":0.0007040000054985285},{"timestamp":1742371800000,"open":76413.6,"high":76483.3,"low":76375.4,"close":76479.7,"volume":0.0006399999838322401},{"timestamp":1742371860000,"open":76479.7,"high":76481.3,"low":76429.5,"close":76456.3,"volume":0.0007929999846965075},{"timestamp":1742371920000,"open":76460.4,"high":76460.4,"low":76421.2,"close":76426.5,"volume":0.0005840000230818987},{"timestamp":1742371980000,"open":76426.5,"high":76451.4,"low":76425.1,"close":76442.3,"volume":0.000699999975040555},{"timestamp":1742372040000,"open":76444.1,"high":76451.3,"low":76425.5,"close":76448.4,"volume":0.0005000000237487257},{"timestamp":1742372100000,"open":76449.7,"high":76481.7,"low":76432.7,"close":76446.8,"volume":0.000623999978415668},{"timestamp":1742372160000,"open":76458.9,"high":76508.5,"low":76435.2,"close":76501.1,"volume":0.0005000000237487257},{"timestamp":1742372220000,"open":76501.6,"high":76501.6,"low":76431.8,"close":76440.8,"volume":0.0004889999981969595},{"timestamp":1742372280000,"open":76442.2,"high":76446.9,"low":76418.7,"close":76428.9,"volume":0.0004039999912492931},{"timestamp":1742372340000,"open":76428.9,"high":76428.9,"low":76410.6,"close":76410.6,"volume":0.00029200001154094934},{"timestamp":1742372400000,"open":76413,"high":76433.2,"low":76399.7,"close":76403.2,"volume":0.00047599998652003706},{"timestamp":1742372460000,"open":76402.5,"high":76433.8,"low":76391.6,"close":76428,"volume":0.00038400001358240843},{"timestamp":1742372520000,"open":76426.2,"high":76440.4,"low":76401.9,"close":76404.3,"volume":0.0003760000108741224},{"timestamp":1742372580000,"open":76405.1,"high":76427,"low":76398.9,"close":76412,"volume":0.0004560000088531524},{"timestamp":1742372640000,"open":76412.7,"high":76414.9,"low":76380.2,"close":76385,"volume":0.0005639999872073531},{"timestamp":1742372700000,"open":76385,"high":76414.3,"low":76385,"close":76413.3,"volume":0.0004440000047907233},{"timestamp":1742372760000,"open":76409.2,"high":76442.5,"low":76399.9,"close":76427.8,"volume":0.0005159999709576368},{"timestamp":1742372820000,"open":76427.7,"high":76435.6,"low":76394.2,"close":76425.6,"volume":0.00046800001291558146},{"timestamp":1742372880000,"open":76426.3,"high":76452.7,"low":76419.5,"close":76446.4,"volume":0.00041199999395757914},{"timestamp":1742372940000,"open":76445.8,"high":76460.6,"low":76438.8,"close":76446.6,"volume":0.0005559999844990671},{"timestamp":1742373000000,"open":76446.6,"high":76452.6,"low":76406.7,"close":76406.7,"volume":0.0006699999794363976},{"timestamp":1742373060000,"open":76404.4,"high":76424.6,"low":76397.7,"close":76423.7,"volume":0.00046800001291558146},{"timestamp":1742373120000,"open":76425.1,"high":76441.6,"low":76395.6,"close":76418.6,"volume":0.000539999979082495},{"timestamp":1742373180000,"open":76414.8,"high":76438.2,"low":76412.6,"close":76424.7,"volume":0.00033999999868683517},{"timestamp":1742373240000,"open":76424.8,"high":76442.3,"low":76418.7,"close":76428.1,"volume":0.0004440000047907233},{"timestamp":1742373300000,"open":76425.2,"high":76450.5,"low":76423.8,"close":76447.9,"volume":0.0003239999932702631},{"timestamp":1742373360000,"open":76447.2,"high":76488.5,"low":76436.8,"close":76468.8,"volume":0.0004920000210404396},{"timestamp":1742373420000,"open":76468.8,"high":76482.6,"low":76417.3,"close":76473.6,"volume":0.0005380000220611691},{"timestamp":1742373480000,"open":76472.9,"high":76497.4,"low":76455.3,"close":76497.3,"volume":0.0004560000088531524},{"timestamp":1742373540000,"open":76502.2,"high":76505.1,"low":76443.7,"close":76445.1,"volume":0.0004959999932907522},{"timestamp":1742373600000,"open":76445.7,"high":76450.6,"low":76416.8,"close":76423.1,"volume":0.0005760000203736126},{"timestamp":1742373660000,"open":76423.8,"high":76447.9,"low":76415,"close":76432.2,"volume":0.0006840000278316438},{"timestamp":1742373720000,"open":76432.2,"high":76433,"low":76411.8,"close":76426,"volume":0.0005879999953322113},{"timestamp":1742373780000,"open":76423.2,"high":76456.5,"low":76421,"close":76430.8,"volume":0.0006779999821446836},{"timestamp":1742373840000,"open":76431.9,"high":76456.2,"low":76431,"close":76445.7,"volume":0.0006259999936446548},{"timestamp":1742373900000,"open":76447.1,"high":76456,"low":76432.1,"close":76438.3,"volume":0.000577000027988106},{"timestamp":1742373960000,"open":76436.9,"high":76480.6,"low":76432.9,"close":76479.7,"volume":0.0005639999872073531},{"timestamp":1742374020000,"open":76480.4,"high":76495.1,"low":76473.9,"close":76487.9,"volume":0.00041199999395757914},{"timestamp":1742374080000,"open":76490.4,"high":76542,"low":76489.6,"close":76523.5,"volume":0.0005000000237487257},{"timestamp":1742374140000,"open":76524.9,"high":76543.9,"low":76518.5,"close":76535,"volume":0.0005000000237487257},{"timestamp":1742374200000,"open":76531.5,"high":76573.8,"low":76517.1,"close":76565.9,"volume":0.0005319999763742089},{"timestamp":1742374260000,"open":76565.9,"high":76565.9,"low":76529.3,"close":76537,"volume":0.000623999978415668},{"timestamp":1742374320000,"open":76539.6,"high":76543.3,"low":76508.9,"close":76534,"volume":0.0005959999980404973},{"timestamp":1742374380000,"open":76534.4,"high":76535.9,"low":76498.3,"close":76499.4,"volume":0.00044800000614486635},{"timestamp":1742374440000,"open":76499,"high":76503.9,"low":76470.3,"close":76480.7,"volume":0.00039599998854100704},{"timestamp":1742374500000,"open":76480.7,"high":76481,"low":76446.8,"close":76448.2,"volume":0.0004239999980200082},{"timestamp":1742374560000,"open":76446,"high":76452.5,"low":76438.5,"close":76442.1,"volume":0.00041199999395757914},{"timestamp":1742374620000,"open":76442.1,"high":76466.2,"low":76434,"close":76457.7,"volume":0.0004039999912492931},{"timestamp":1742374680000,"open":76458.5,"high":76462.4,"low":76439.1,"close":76440.9,"volume":0.00046400001156143844},{"timestamp":1742374740000,"open":76442.4,"high":76456.5,"low":76439,"close":76445.5,"volume":0.0005319999763742089},{"timestamp":1742374800000,"open":76446,"high":76491.5,"low":76446,"close":76491.4,"volume":0.0005760000203736126},{"timestamp":1742374860000,"open":76491.4,"high":76493.5,"low":76469.1,"close":76482.7,"volume":0.0005280000041238964},{"timestamp":1742374920000,"open":76483.4,"high":76484.8,"low":76413.9,"close":76426.2,"volume":0.0005600000149570405},{"timestamp":1742374980000,"open":76430.4,"high":76465.6,"low":76424.4,"close":76465.6,"volume":0.0005520000122487545},{"timestamp":1742375040000,"open":76465.7,"high":76471.2,"low":76457.6,"close":76459.8,"volume":0.0004720000142697245},{"timestamp":1742375100000,"open":76459.8,"high":76485.8,"low":76453.7,"close":76479.4,"volume":0.00039999998989515007},{"timestamp":1742375160000,"open":76476.5,"high":76526.4,"low":76473.7,"close":76522.9,"volume":0.000391999987186864},{"timestamp":1742375220000,"open":76523,"high":76548.6,"low":76517.7,"close":76542,"volume":0.0005280000041238964},{"timestamp":1742375280000,"open":76538.4,"high":76549,"low":76534.5,"close":76548.7,"volume":0.0004879999905824661},{"timestamp":1742375340000,"open":76548.7,"high":76550.2,"low":76531.7,"close":76538.1,"volume":0.0004839999892283231},{"timestamp":1742375400000,"open":76536,"high":76541.6,"low":76533.5,"close":76534.9,"volume":0.00036100001307204366},{"timestamp":1742375460000,"open":76536.3,"high":76547.8,"low":76505.5,"close":76505.5,"volume":0.0004400000034365803},{"timestamp":1742375520000,"open":76506.2,"high":76516.4,"low":76503.1,"close":76511.8,"volume":0.0004039999912492931},{"timestamp":1742375580000,"open":76513.2,"high":76544.4,"low":76513.2,"close":76525.9,"volume":0.00039599998854100704},{"timestamp":1742375640000,"open":76526.5,"high":76536.4,"low":76518.5,"close":76536.4,"volume":0.0004400000034365803},{"timestamp":1742375700000,"open":76537.1,"high":76545.4,"low":76525.6,"close":76528.6,"volume":0.0004560000088531524},{"timestamp":1742375760000,"open":76530,"high":76593.7,"low":76529.3,"close":76593.6,"volume":0.0003319999959785491},{"timestamp":1742375820000,"open":76591.6,"high":76609.5,"low":76572.3,"close":76572.3,"volume":0.0004920000210404396},{"timestamp":1742375880000,"open":76572.3,"high":76593.8,"low":76571.2,"close":76588.8,"volume":0.0004239999980200082},{"timestamp":1742375940000,"open":76592.3,"high":76601,"low":76590.3,"close":76590.3,"volume":0.00037200000951997936},{"timestamp":1742376000000,"open":76590.5,"high":76610.2,"low":76576.1,"close":76604.8,"volume":0.00041199999395757914},{"timestamp":1742376060000,"open":76604.6,"high":76624.9,"low":76579,"close":76617,"volume":0.0004959999932907522},{"timestamp":1742376120000,"open":76613,"high":76614.8,"low":76584.2,"close":76593.2,"volume":0.0005159999709576368},{"timestamp":1742376180000,"open":76593.2,"high":76607.1,"low":76579.7,"close":76582.5,"volume":0.0006440000142902136},{"timestamp":1742376240000,"open":76584.5,"high":76605.4,"low":76571.5,"close":76571.5,"volume":0.0005159999709576368},{"timestamp":1742376300000,"open":76571.8,"high":76603.3,"low":76547.9,"close":76599.8,"volume":0.00043200000072829425},{"timestamp":1742376360000,"open":76600.1,"high":76611.3,"low":76573.8,"close":76588.9,"volume":0.0005280000041238964},{"timestamp":1742376420000,"open":76589.4,"high":76636.4,"low":76586.8,"close":76632,"volume":0.00042799999937415123},{"timestamp":1742376480000,"open":76632,"high":76633.4,"low":76605.4,"close":76613.8,"volume":0.00035600000410340726},{"timestamp":1742376540000,"open":76613.1,"high":76618.1,"low":76603.5,"close":76608,"volume":0.0002880000101868063},{"timestamp":1742376600000,"open":76606.7,"high":76611.4,"low":76599.1,"close":76599.5,"volume":0.0004440000047907233},{"timestamp":1742376660000,"open":76599.1,"high":76599.2,"low":76588.4,"close":76590.8,"volume":0.0002680000034160912},{"timestamp":1742376720000,"open":76592.2,"high":76625.4,"low":76586.8,"close":76609.9,"volume":0.0006280000088736415},{"timestamp":1742376780000,"open":76611.3,"high":76611.3,"low":76559.4,"close":76568.8,"volume":0.0004199999966658652},{"timestamp":1742376840000,"open":76570.1,"high":76570.1,"low":76535.9,"close":76536.4,"volume":0.00039599998854100704},{"timestamp":1742376900000,"open":76535.6,"high":76596.6,"low":76535.6,"close":76587.7,"volume":0.000391999987186864},{"timestamp":1742376960000,"open":76587.3,"high":76597.1,"low":76562.8,"close":76563.6,"volume":0.0005319999763742089},{"timestamp":1742377020000,"open":76561.5,"high":76584.5,"low":76556.1,"close":76563.6,"volume":0.0003389999910723418},{"timestamp":1742377080000,"open":76563.6,"high":76603.4,"low":76562.9,"close":76590.7,"volume":0.000547999981790781},{"timestamp":1742377140000,"open":76592.1,"high":76611.8,"low":76582,"close":76582,"volume":0.000391999987186864},{"timestamp":1742377200000,"open":76581.5,"high":76594.6,"low":76579.1,"close":76581.4,"volume":0.0003239999932702631},{"timestamp":1742377260000,"open":76581.4,"high":76582.6,"low":76513.2,"close":76526,"volume":0.0005159999709576368},{"timestamp":1742377320000,"open":76531.1,"high":76536.5,"low":76512.1,"close":76516.1,"volume":0.0004440000047907233},{"timestamp":1742377380000,"open":76518.2,"high":76545.1,"low":76518.2,"close":76527.6,"volume":0.0004020000051241368},{"timestamp":1742377440000,"open":76526.9,"high":76528.8,"low":76506,"close":76510.3,"volume":0.0005089999758638442},{"timestamp":1742377500000,"open":76502.9,"high":76518.3,"low":76491.7,"close":76500.6,"volume":0.0004879999905824661},{"timestamp":1742377560000,"open":76500.9,"high":76504.2,"low":76475.2,"close":76477.3,"volume":0.0004360000020824373},{"timestamp":1742377620000,"open":76477.8,"high":76492.3,"low":76469.1,"close":76480.8,"volume":0.0003640000068116933},{"timestamp":1742377680000,"open":76494.8,"high":76519.2,"low":76480.4,"close":76514.7,"volume":0.000387999985832721},{"timestamp":1742377740000,"open":76508.2,"high":76515.4,"low":76494,"close":76500.9,"volume":0.0004440000047907233},{"timestamp":1742377800000,"open":76501.6,"high":76524.2,"low":76494.7,"close":76509.3,"volume":0.0004039999912492931},{"timestamp":1742377860000,"open":76508.5,"high":76523,"low":76493.6,"close":76495.7,"volume":0.0005440000095404685},{"timestamp":1742377920000,"open":76497.8,"high":76501.9,"low":76477.4,"close":76492.4,"volume":0.0004360000020824373},{"timestamp":1742377980000,"open":76492.8,"high":76509,"low":76483.3,"close":76483.3,"volume":0.0005239999736659229},{"timestamp":1742378040000,"open":76486.1,"high":76520.9,"low":76486.1,"close":76520.2,"volume":0.0005760000203736126},{"timestamp":1742378100000,"open":76521,"high":76569.5,"low":76517.1,"close":76566.7,"volume":0.0007280000136233866},{"timestamp":1742378160000,"open":76566,"high":76570.1,"low":76549.6,"close":76567,"volume":0.0005920000257901847},{"timestamp":1742378220000,"open":76566.5,"high":76583.9,"low":76560.4,"close":76574,"volume":0.00042799999937415123},{"timestamp":1742378280000,"open":76574,"high":76590.9,"low":76574,"close":76581.5,"volume":0.0005039999959990382},{"timestamp":1742378340000,"open":76582.9,"high":76595.9,"low":76577.5,"close":76577.5,"volume":0.0003800000122282654},{"timestamp":1742378400000,"open":76578.2,"high":76616.4,"low":76578.2,"close":76610,"volume":0.0005239999736659229},{"timestamp":1742378460000,"open":76611.3,"high":76655.5,"low":76602.4,"close":76655.5,"volume":0.0004199999966658652},{"timestamp":1742378520000,"open":76655.5,"high":76671.2,"low":76648.4,"close":76664.9,"volume":0.0004799999878741801},{"timestamp":1742378580000,"open":76664.1,"high":76694.9,"low":76661.9,"close":76694.9,"volume":0.000707999977748841},{"timestamp":1742378640000,"open":76694.7,"high":76720.6,"low":76688.5,"close":76706.2,"volume":0.0005159999709576368},{"timestamp":1742378700000,"open":76706,"high":76708.2,"low":76659.2,"close":76667.1,"volume":0.0004560000088531524},{"timestamp":1742378760000,"open":76665.9,"high":76669.6,"low":76640.8,"close":76644.3,"volume":0.0005080000264570117},{"timestamp":1742378820000,"open":76645,"high":76668,"low":76638.7,"close":76668,"volume":0.00039999998989515007},{"timestamp":1742378880000,"open":76668.7,"high":76670.9,"low":76659.7,"close":76667.5,"volume":0.00023400000645779073},{"timestamp":1742378940000,"open":76667.9,"high":76668.9,"low":76610.5,"close":76618,"volume":0.0003530000103637576},{"timestamp":1742379000000,"open":76617.9,"high":76642.5,"low":76617.9,"close":76642.5,"volume":0.00039599998854100704},{"timestamp":1742379060000,"open":76645.7,"high":76645.7,"low":76588.8,"close":76593.2,"volume":0.0003480000013951212},{"timestamp":1742379120000,"open":76593.7,"high":76600.9,"low":76540.6,"close":76553.6,"volume":0.0004079999926034361},{"timestamp":1742379180000,"open":76553.6,"high":76579.3,"low":76552.2,"close":76558.3,"volume":0.00038400001358240843},{"timestamp":1742379240000,"open":76559,"high":76560.4,"low":76546.4,"close":76557.4,"volume":0.0004199999966658652},{"timestamp":1742379300000,"open":76558.4,"high":76617.2,"low":76558.4,"close":76614.5,"volume":0.0003480000013951212},{"timestamp":1742379360000,"open":76614.5,"high":76623.1,"low":76611.7,"close":76617,"volume":0.00036800000816583633},{"timestamp":1742379420000,"open":76616.7,"high":76647.6,"low":76605.4,"close":76638.9,"volume":0.00043200000072829425},{"timestamp":1742379480000,"open":76638.2,"high":76655.8,"low":76619.7,"close":76646.2,"volume":0.0005039999959990382},{"timestamp":1742379540000,"open":76640,"high":76645.9,"low":76627.9,"close":76629.9,"volume":0.000391999987186864},{"timestamp":1742379600000,"open":76629.4,"high":76630,"low":76597.2,"close":76600,"volume":0.0002610000083222985},{"timestamp":1742379660000,"open":76597.8,"high":76628.5,"low":76591.2,"close":76606,"volume":0.0005450000171549618},{"timestamp":1742379720000,"open":76606.7,"high":76606.7,"low":76576.3,"close":76600.6,"volume":0.0004529999860096723},{"timestamp":1742379780000,"open":76601,"high":76603.5,"low":76566.8,"close":76573.8,"volume":0.0005080000264570117},{"timestamp":1742379840000,"open":76572.2,"high":76576.9,"low":76569.9,"close":76576.1,"volume":0.0003760000108741224},{"timestamp":1742379900000,"open":76575.7,"high":76623.8,"low":76575.7,"close":76603.8,"volume":0.0004959999932907522},{"timestamp":1742379960000,"open":76604.4,"high":76604.4,"low":76569.2,"close":76569.2,"volume":0.0004560000088531524},{"timestamp":1742380020000,"open":76569.2,"high":76617.9,"low":76567.8,"close":76616.9,"volume":0.0004920000210404396},{"timestamp":1742380080000,"open":76619.2,"high":76630.6,"low":76597.9,"close":76598.1,"volume":0.00046400001156143844},{"timestamp":1742380140000,"open":76598.7,"high":76605.9,"low":76592.1,"close":76601.8,"volume":0.00031599999056197703},{"timestamp":1742380200000,"open":76601.7,"high":76633.8,"low":76601,"close":76619.4,"volume":0.00038400001358240843},{"timestamp":1742380260000,"open":76621.5,"high":76858.5,"low":76620.6,"close":76755.9,"volume":0.0006760000251233578},{"timestamp":1742380320000,"open":76756.5,"high":76793.1,"low":76740.4,"close":76747.1,"volume":0.0005920000257901847},{"timestamp":1742380380000,"open":76743.7,"high":76770.7,"low":76726.6,"close":76762.3,"volume":0.0004720000142697245},{"timestamp":1742380440000,"open":76763.7,"high":76838.8,"low":76763.7,"close":76823.2,"volume":0.0005830000154674053},{"timestamp":1742380500000,"open":76822.2,"high":76854.9,"low":76779.9,"close":76782.7,"volume":0.0004720000142697245},{"timestamp":1742380560000,"open":76781.3,"high":76786.7,"low":76728.6,"close":76765.3,"volume":0.0004490000137593597},{"timestamp":1742380620000,"open":76765.3,"high":76792.8,"low":76752.5,"close":76768,"volume":0.0004400000034365803},{"timestamp":1742380680000,"open":76759.6,"high":76783.9,"low":76746.2,"close":76751.5,"volume":0.0004879999905824661},{"timestamp":1742380740000,"open":76753.4,"high":76753.4,"low":76703.3,"close":76706,"volume":0.0004600000102072954},{"timestamp":1742380800000,"open":76705.9,"high":76711.1,"low":76661.9,"close":76667.8,"volume":0.0005039999959990382},{"timestamp":1742380860000,"open":76667.9,"high":76672.7,"low":76616.7,"close":76636.5,"volume":0.00044800000614486635},{"timestamp":1742380920000,"open":76635.8,"high":76647.1,"low":76626.9,"close":76645.3,"volume":0.0004199999966658652},{"timestamp":1742380980000,"open":76647,"high":76665.2,"low":76610,"close":76663.4,"volume":0.00041599999531172216},{"timestamp":1742381040000,"open":76663.4,"high":76698.1,"low":76662.7,"close":76682.2,"volume":0.00042799999937415123},{"timestamp":1742381100000,"open":76682,"high":76683.1,"low":76655.2,"close":76681,"volume":0.0004799999878741801},{"timestamp":1742381160000,"open":76680.3,"high":76703.9,"low":76670.8,"close":76701.6,"volume":0.0004239999980200082},{"timestamp":1742381220000,"open":76701.6,"high":76725.6,"low":76685.1,"close":76714.9,"volume":0.0004799999878741801},{"timestamp":1742381280000,"open":76714.9,"high":76715.6,"low":76686.8,"close":76695.1,"volume":0.0004199999966658652},{"timestamp":1742381340000,"open":76695.5,"high":76698.6,"low":76636.4,"close":76641.6,"volume":0.00042600001324899495},{"timestamp":1742381400000,"open":76640.5,"high":76670,"low":76640.5,"close":76669.7,"volume":0.00046400001156143844},{"timestamp":1742381460000,"open":76669.8,"high":76670.5,"low":76617.9,"close":76630.1,"volume":0.000455000001238659},{"timestamp":1742381520000,"open":76628.7,"high":76629.5,"low":76607.4,"close":76618.9,"volume":0.0003000000142492354},{"timestamp":1742381580000,"open":76616.6,"high":76638.5,"low":76599.8,"close":76633.3,"volume":0.0004560000088531524},{"timestamp":1742381640000,"open":76631.2,"high":76660.1,"low":76625.7,"close":76636.9,"volume":0.00047599998652003706},{"timestamp":1742381700000,"open":76625.6,"high":76629.2,"low":76583.8,"close":76595.1,"volume":0.0004079999926034361},{"timestamp":1742381760000,"open":76592.1,"high":76599.3,"low":76569.7,"close":76580.9,"volume":0.0004879999905824661},{"timestamp":1742381820000,"open":76581.6,"high":76587.1,"low":76558.8,"close":76564.9,"volume":0.000391999987186864},{"timestamp":1742381880000,"open":76561.4,"high":76576.9,"low":76555.7,"close":76573.4,"volume":0.00031599999056197703},{"timestamp":1742381940000,"open":76573.2,"high":76573.6,"low":76549.1,"close":76554.4,"volume":0.0005050000036135316},{"timestamp":1742382000000,"open":76553.2,"high":76566.9,"low":76505.3,"close":76505.3,"volume":0.00046800001291558146},{"timestamp":1742382060000,"open":76507.5,"high":76532.7,"low":76488.6,"close":76493.7,"volume":0.00041199999395757914},{"timestamp":1742382120000,"open":76499.3,"high":76528.6,"low":76492.3,"close":76527.2,"volume":0.0004360000020824373},{"timestamp":1742382180000,"open":76526.4,"high":76526.4,"low":76503.1,"close":76504,"volume":0.0003229999856557697},{"timestamp":1742382240000,"open":76500.9,"high":76515,"low":76496.9,"close":76503.1,"volume":0.0005300000193528831},{"timestamp":1742382300000,"open":76504.5,"high":76513.1,"low":76482.6,"close":76501.9,"volume":0.00042699999175965786},{"timestamp":1742382360000,"open":76501.8,"high":76541.2,"low":76501.8,"close":76537,"volume":0.00046400001156143844},{"timestamp":1742382420000,"open":76538,"high":76573.1,"low":76537.9,"close":76558.4,"volume":0.0005119999987073243},{"timestamp":1742382480000,"open":76559.1,"high":76592.2,"low":76546.9,"close":76589.3,"volume":0.00044800000614486635},{"timestamp":1742382540000,"open":76588.4,"high":76609.3,"low":76588.4,"close":76597.1,"volume":0.0003800000122282654},{"timestamp":1742382600000,"open":76598.5,"high":76672.6,"low":76596.9,"close":76657.9,"volume":0.00047599998652003706},{"timestamp":1742382660000,"open":76659.4,"high":76741.4,"low":76657.9,"close":76706.6,"volume":0.0004440000047907233},{"timestamp":1742382720000,"open":76706.7,"high":76709,"low":76686.8,"close":76692.7,"volume":0.00039599998854100704},{"timestamp":1742382780000,"open":76693.2,"high":76737.2,"low":76678.7,"close":76733.2,"volume":0.0003980000037699938},{"timestamp":1742382840000,"open":76734.7,"high":76817.1,"low":76716.7,"close":76756.7,"volume":0.0005019999807700515},{"timestamp":1742382900000,"open":76762.6,"high":76803.2,"low":76732.6,"close":76735.4,"volume":0.00047599998652003706},{"timestamp":1742382960000,"open":76738.9,"high":76738.9,"low":76684,"close":76714.3,"volume":0.0005039999959990382},{"timestamp":1742383020000,"open":76714.3,"high":76788.9,"low":76706.9,"close":76775.2,"volume":0.0004560000088531524},{"timestamp":1742383080000,"open":76775.3,"high":76816.4,"low":76764.9,"close":76814.4,"volume":0.0004799999878741801},{"timestamp":1742383140000,"open":76816.6,"high":76874.6,"low":76816.1,"close":76871,"volume":0.00043200000072829425},{"timestamp":1742383200000,"open":76871.6,"high":76872.4,"low":76810.1,"close":76819.7,"volume":0.0005799999926239252},{"timestamp":1742383260000,"open":76820.6,"high":76825.6,"low":76771.3,"close":76825.6,"volume":0.000391999987186864},{"timestamp":1742383320000,"open":76824.2,"high":76836.8,"low":76799.1,"close":76836.8,"volume":0.0003800000122282654},{"timestamp":1742383380000,"open":76829.6,"high":76862.1,"low":76826.1,"close":76862.1,"volume":0.0005080000264570117},{"timestamp":1742383440000,"open":76881.8,"high":76920.6,"low":76868.8,"close":76895.3,"volume":0.0005080000264570117},{"timestamp":1742383500000,"open":76893.9,"high":76913.2,"low":76846.5,"close":76860.5,"volume":0.000539999979082495},{"timestamp":1742383560000,"open":76859.2,"high":76878.8,"low":76846.6,"close":76854.9,"volume":0.0004799999878741801},{"timestamp":1742383620000,"open":76855.1,"high":76891.1,"low":76844.7,"close":76851.2,"volume":0.0004920000210404396},{"timestamp":1742383680000,"open":76854,"high":76857.8,"low":76835.9,"close":76847.3,"volume":0.00039599998854100704},{"timestamp":1742383740000,"open":76846,"high":76851.1,"low":76768.4,"close":76813.5,"volume":0.0004299999854993075},{"timestamp":1742383800000,"open":76813.1,"high":76850.6,"low":76788.8,"close":76824.5,"volume":0.0005039999959990382},{"timestamp":1742383860000,"open":76824.3,"high":76824.3,"low":76793.1,"close":76813.8,"volume":0.00041199999395757914},{"timestamp":1742383920000,"open":76812.4,"high":76960.2,"low":76786.5,"close":76922.4,"volume":0.0005450000171549618},{"timestamp":1742383980000,"open":76924.7,"high":76949.2,"low":76880.5,"close":76890.6,"volume":0.0004569999873638153},{"timestamp":1742384040000,"open":76887.4,"high":76902.3,"low":76877.4,"close":76888.9,"volume":0.0004799999878741801},{"timestamp":1742384100000,"open":76891.5,"high":76897.5,"low":76868.6,"close":76876.6,"volume":0.0005280000041238964},{"timestamp":1742384160000,"open":76876.8,"high":76951.8,"low":76876.8,"close":76920.8,"volume":0.0005680000176653266},{"timestamp":1742384220000,"open":76920.8,"high":76970.3,"low":76915.1,"close":76970.3,"volume":0.0005119999987073243},{"timestamp":1742384280000,"open":76967.8,"high":76991,"low":76941.5,"close":76967.4,"volume":0.0004879999905824661},{"timestamp":1742384340000,"open":76966.8,"high":77022,"low":76961.1,"close":77003,"volume":0.0005159999709576368},{"timestamp":1742384400000,"open":77001.4,"high":77014.2,"low":76968.3,"close":77006.5,"volume":0.0005159999709576368},{"timestamp":1742384460000,"open":77008.7,"high":77016.4,"low":76981.3,"close":77016.4,"volume":0.00043200000072829425},{"timestamp":1742384520000,"open":77015,"high":77076,"low":76994.4,"close":77027.8,"volume":0.0005440000095404685},{"timestamp":1742384580000,"open":77025.4,"high":77025.4,"low":76990.7,"close":76998.3,"volume":0.0004799999878741801},{"timestamp":1742384640000,"open":76993.2,"high":76993.2,"low":76950.7,"close":76959.1,"volume":0.00047599998652003706},{"timestamp":1742384700000,"open":76958.9,"high":76972.3,"low":76881.6,"close":76893.7,"volume":0.0005159999709576368},{"timestamp":1742384760000,"open":76891.9,"high":76910.5,"low":76869.7,"close":76883.1,"volume":0.0005119999987073243},{"timestamp":1742384820000,"open":76882.5,"high":76916.4,"low":76877.3,"close":76916.4,"volume":0.0004799999878741801},{"timestamp":1742384880000,"open":76916.4,"high":76948.6,"low":76907.7,"close":76907.7,"volume":0.00043200000072829425},{"timestamp":1742384940000,"open":76901.7,"high":76901.7,"low":76867.6,"close":76867.6,"volume":0.00046800001291558146},{"timestamp":1742385000000,"open":76867.6,"high":76873.3,"low":76838.9,"close":76865.9,"volume":0.00047599998652003706},{"timestamp":1742385060000,"open":76860.3,"high":76896.3,"low":76855,"close":76881.8,"volume":0.00047599998652003706},{"timestamp":1742385120000,"open":76882.7,"high":76886.8,"low":76813.4,"close":76815.8,"volume":0.0004799999878741801},{"timestamp":1742385180000,"open":76817,"high":76835.4,"low":76814.9,"close":76824.5,"volume":0.0004400000034365803},{"timestamp":1742385240000,"open":76823.8,"high":76857.3,"low":76812.8,"close":76842.9,"volume":0.0005119999987073243},{"timestamp":1742385300000,"open":76842.2,"high":76882,"low":76842.2,"close":76866.7,"volume":0.000387999985832721},{"timestamp":1742385360000,"open":76866,"high":76866,"low":76762.6,"close":76782.4,"volume":0.000754999986384064},{"timestamp":1742385420000,"open":76780.4,"high":76849.4,"low":76764.8,"close":76833.2,"volume":0.0007399999885819852},{"timestamp":1742385480000,"open":76830,"high":76882.7,"low":76825.1,"close":76877.7,"volume":0.0004879999905824661},{"timestamp":1742385540000,"open":76879.1,"high":76892.4,"low":76850.2,"close":76869.5,"volume":0.000387999985832721},{"timestamp":1742385600000,"open":76869.5,"high":76895.4,"low":76855,"close":76866.1,"volume":0.0005200000014156103},{"timestamp":1742385660000,"open":76861.5,"high":76861.5,"low":76775.5,"close":76780.3,"volume":0.0005760000203736126},{"timestamp":1742385720000,"open":76780.5,"high":76780.5,"low":76737.7,"close":76758.6,"volume":0.0005639999872073531},{"timestamp":1742385780000,"open":76757.8,"high":76777,"low":76718.2,"close":76719.5,"volume":0.0004959999932907522},{"timestamp":1742385840000,"open":76718,"high":76729.2,"low":76686.7,"close":76698,"volume":0.000547999981790781},{"timestamp":1742385900000,"open":76691.2,"high":76731.6,"low":76687.8,"close":76708.1,"volume":0.0005000000237487257},{"timestamp":1742385960000,"open":76707.4,"high":76709.2,"low":76659,"close":76665.4,"volume":0.0005830000154674053},{"timestamp":1742386020000,"open":76666.1,"high":76679.9,"low":76652.9,"close":76655.9,"volume":0.0004799999878741801},{"timestamp":1742386080000,"open":76655.9,"high":76662.6,"low":76629.3,"close":76638.6,"volume":0.0004920000210404396},{"timestamp":1742386140000,"open":76639.3,"high":76678.6,"low":76637.6,"close":76678.4,"volume":0.0005039999959990382},{"timestamp":1742386200000,"open":76677.7,"high":76717.9,"low":76673.5,"close":76686.5,"volume":0.0004720000142697245},{"timestamp":1742386260000,"open":76684.3,"high":76699.7,"low":76676.9,"close":76679.5,"volume":0.00039999998989515007},{"timestamp":1742386320000,"open":76688.2,"high":76729.8,"low":76688.2,"close":76713.5,"volume":0.0005920000257901847},{"timestamp":1742386380000,"open":76713.8,"high":76745.4,"low":76713.8,"close":76740.1,"volume":0.00042799999937415123},{"timestamp":1742386440000,"open":76735.9,"high":76743.4,"low":76706.3,"close":76709.8,"volume":0.00041599999531172216},{"timestamp":1742386500000,"open":76709.8,"high":76731,"low":76702.7,"close":76728.1,"volume":0.00046800001291558146},{"timestamp":1742386560000,"open":76728.2,"high":76792,"low":76728.2,"close":76788.5,"volume":0.000539999979082495},{"timestamp":1742386620000,"open":76788.5,"high":76796.9,"low":76763.7,"close":76766.5,"volume":0.0003640000068116933},{"timestamp":1742386680000,"open":76767.2,"high":76782.4,"low":76764.2,"close":76781.9,"volume":0.00041599999531172216},{"timestamp":1742386740000,"open":76781.2,"high":76781.9,"low":76653.5,"close":76663.7,"volume":0.0005559999844990671},{"timestamp":1742386800000,"open":76663.5,"high":76670.4,"low":76641.8,"close":76650,"volume":0.0005840000230818987},{"timestamp":1742386860000,"open":76649.2,"high":76661.2,"low":76624.2,"close":76624.2,"volume":0.0005280000041238964},{"timestamp":1742386920000,"open":76632.2,"high":76641.4,"low":76587.1,"close":76599.2,"volume":0.0005000000237487257},{"timestamp":1742386980000,"open":76598.2,"high":76619.8,"low":76567.9,"close":76568.1,"volume":0.0005280000041238964},{"timestamp":1742387040000,"open":76568.6,"high":76599,"low":76554,"close":76599,"volume":0.0004799999878741801},{"timestamp":1742387100000,"open":76599.7,"high":76670.3,"low":76598.2,"close":76662.3,"volume":0.0006319999811239541},{"timestamp":1742387160000,"open":76663,"high":76704.5,"low":76597.6,"close":76655,"volume":0.0007409999961964786},{"timestamp":1742387220000,"open":76650.4,"high":76650.5,"low":76620.8,"close":76646.5,"volume":0.0006120000034570694},{"timestamp":1742387280000,"open":76647.9,"high":76665.6,"low":76645.8,"close":76663.4,"volume":0.000547999981790781},{"timestamp":1742387340000,"open":76662.9,"high":76664.4,"low":76609.8,"close":76657.3,"volume":0.00045200000749900937},{"timestamp":1742387400000,"open":76658,"high":76702.3,"low":76654.5,"close":76701.6,"volume":0.0005319999763742089},{"timestamp":1742387460000,"open":76703,"high":76760.7,"low":76687.1,"close":76760.7,"volume":0.0005200000014156103},{"timestamp":1742387520000,"open":76762.9,"high":76762.9,"low":76722.9,"close":76750.4,"volume":0.000547999981790781},{"timestamp":1742387580000,"open":76752,"high":76799.4,"low":76744.1,"close":76782.9,"volume":0.0006760000251233578},{"timestamp":1742387640000,"open":76782.8,"high":76788,"low":76723.4,"close":76724.2,"volume":0.0005080000264570117},{"timestamp":1742387700000,"open":76727,"high":76732.3,"low":76703.2,"close":76713,"volume":0.00047599998652003706},{"timestamp":1742387760000,"open":76712.4,"high":76716.3,"low":76652.4,"close":76656.1,"volume":0.0004239999980200082},{"timestamp":1742387820000,"open":76662,"high":76662,"low":76628.2,"close":76642.3,"volume":0.0005319999763742089},{"timestamp":1742387880000,"open":76642.3,"high":76653,"low":76629.9,"close":76645.1,"volume":0.0005319999763742089},{"timestamp":1742387940000,"open":76644.8,"high":76646.3,"low":76577,"close":76577.7,"volume":0.0005639999872073531},{"timestamp":1742388000000,"open":76576.3,"high":76594.7,"low":76498.7,"close":76522.1,"volume":0.000539999979082495},{"timestamp":1742388060000,"open":76521.3,"high":76543.9,"low":76519.3,"close":76530.4,"volume":0.0005840000230818987},{"timestamp":1742388120000,"open":76530.4,"high":76562,"low":76511.4,"close":76561.5,"volume":0.0005159999709576368},{"timestamp":1742388180000,"open":76562.5,"high":76623.4,"low":76560.9,"close":76606.5,"volume":0.0004959999932907522},{"timestamp":1742388240000,"open":76606.7,"high":76623.6,"low":76600,"close":76621,"volume":0.0004440000047907233},{"timestamp":1742388300000,"open":76621.7,"high":76678.8,"low":76617,"close":76657.5,"volume":0.0005080000264570117},{"timestamp":1742388360000,"open":76654,"high":76689.9,"low":76647.2,"close":76676.6,"volume":0.0005629999795928597},{"timestamp":1742388420000,"open":76664.5,"high":76689,"low":76591.2,"close":76591.7,"volume":0.0005879999953322113},{"timestamp":1742388480000,"open":76592.4,"high":76615.6,"low":76572.8,"close":76578.2,"volume":0.0005080000264570117},{"timestamp":1742388540000,"open":76578.7,"high":76586.3,"low":76569.8,"close":76581.8,"volume":0.00045200000749900937},{"timestamp":1742388600000,"open":76582.5,"high":76615.2,"low":76565.4,"close":76577.9,"volume":0.0005200000014156103},{"timestamp":1742388660000,"open":76579.3,"high":76616.6,"low":76572.3,"close":76599.7,"volume":0.0005959999980404973},{"timestamp":1742388720000,"open":76600.4,"high":76623.3,"low":76584.7,"close":76609.5,"volume":0.0005970000056549907},{"timestamp":1742388780000,"open":76609.5,"high":76651.9,"low":76609.5,"close":76626,"volume":0.0004440000047907233},{"timestamp":1742388840000,"open":76628.3,"high":76636.2,"low":76612.9,"close":76613.6,"volume":0.0004879999905824661},{"timestamp":1742388900000,"open":76612.2,"high":76640.4,"low":76602.4,"close":76631.4,"volume":0.0005760000203736126},{"timestamp":1742388960000,"open":76630.9,"high":76681,"low":76623,"close":76679,"volume":0.000506000011228025},{"timestamp":1742389020000,"open":76680.3,"high":76747.8,"low":76679.2,"close":76746.8,"volume":0.0006680000224150717},{"timestamp":1742389080000,"open":76746.1,"high":76832.2,"low":76743.2,"close":76823.3,"volume":0.0005680000176653266},{"timestamp":1742389140000,"open":76823.8,"high":76831.5,"low":76798,"close":76798,"volume":0.0005360000068321824},{"timestamp":1742389200000,"open":76798.6,"high":76816.8,"low":76786.3,"close":76803.9,"volume":0.0006000000284984708},{"timestamp":1742389260000,"open":76794.8,"high":76804.1,"low":76761.9,"close":76791.4,"volume":0.0005239999736659229},{"timestamp":1742389320000,"open":76795.3,"high":76821.9,"low":76746.9,"close":76752.1,"volume":0.0005239999736659229},{"timestamp":1742389380000,"open":76754.3,"high":76762.8,"low":76735.4,"close":76752.5,"volume":0.000493000028654933},{"timestamp":1742389440000,"open":76752.5,"high":76768.7,"low":76745.9,"close":76762,"volume":0.00041599999531172216},{"timestamp":1742389500000,"open":76761.3,"high":76917,"low":76729.6,"close":76858.1,"volume":0.000590000010561198},{"timestamp":1742389560000,"open":76855.5,"high":76930.1,"low":76838.6,"close":76918.1,"volume":0.0005879999953322113},{"timestamp":1742389620000,"open":76917.4,"high":76968.3,"low":76878.2,"close":76878.9,"volume":0.0006050000083632767},{"timestamp":1742389680000,"open":76869.8,"high":76900.6,"low":76839.8,"close":76849.4,"volume":0.0006399999838322401},{"timestamp":1742389740000,"open":76849.4,"high":76905.2,"low":76825.8,"close":76905,"volume":0.00042799999937415123},{"timestamp":1742389800000,"open":76908.4,"high":76992.3,"low":76899.2,"close":76972.6,"volume":0.0006319999811239541},{"timestamp":1742389860000,"open":76974.6,"high":76986,"low":76932.2,"close":76966.9,"volume":0.0005920000257901847},{"timestamp":1742389920000,"open":76966.2,"high":76998.2,"low":76919.3,"close":76969.2,"volume":0.0005600000149570405},{"timestamp":1742389980000,"open":76966.7,"high":76987.7,"low":76914.2,"close":76979.6,"volume":0.0005799999926239252},{"timestamp":1742390040000,"open":76982.9,"high":76982.9,"low":76949.9,"close":76955.1,"volume":0.0005280000041238964},{"timestamp":1742390100000,"open":76957.6,"high":77019.3,"low":76953.4,"close":77011.6,"volume":0.0005920000257901847},{"timestamp":1742390160000,"open":77011.6,"high":77169.9,"low":77000.3,"close":77151.7,"volume":0.0006200000061653554},{"timestamp":1742390220000,"open":77145.3,"high":77289.5,"low":77086.8,"close":77256.6,"volume":0.0006040000007487833},{"timestamp":1742390280000,"open":77257.1,"high":77322.1,"low":77196,"close":77251.5,"volume":0.0006440000142902136},{"timestamp":1742390340000,"open":77257.5,"high":77342.4,"low":77238.6,"close":77300.9,"volume":0.0006680000224150717},{"timestamp":1742390400000,"open":77301.8,"high":77307.4,"low":77182.2,"close":77205.9,"volume":0.0006079999729990959},{"timestamp":1742390460000,"open":77210.9,"high":77236.3,"low":77081.6,"close":77106.6,"volume":0.0006319999811239541},{"timestamp":1742390520000,"open":77107.3,"high":77112.3,"low":76984.7,"close":77036.1,"volume":0.0006680000224150717},{"timestamp":1742390580000,"open":77037.5,"high":77087.5,"low":77017.1,"close":77049.9,"volume":0.0006319999811239541},{"timestamp":1742390640000,"open":77048.6,"high":77072.4,"low":77004.3,"close":77038.4,"volume":0.0006479999865405262},{"timestamp":1742390700000,"open":77037.7,"high":77039.1,"low":76893,"close":76894.5,"volume":0.0005799999926239252},{"timestamp":1742390760000,"open":76895.2,"high":76953.8,"low":76878.9,"close":76886.9,"volume":0.0006000000284984708},{"timestamp":1742390820000,"open":76889,"high":76935.6,"low":76889,"close":76931.5,"volume":0.00045200000749900937},{"timestamp":1742390880000,"open":76936.1,"high":77004.3,"low":76907.2,"close":76996.3,"volume":0.0004600000102072954},{"timestamp":1742390940000,"open":76995.7,"high":77023.8,"low":76977.4,"close":76997.6,"volume":0.00046800001291558146},{"timestamp":1742391000000,"open":76996.9,"high":76999.9,"low":76854.2,"close":76926.4,"volume":0.0006569999968633056},{"timestamp":1742391060000,"open":76927.1,"high":77023.3,"low":76848.3,"close":76864,"volume":0.000707999977748841},{"timestamp":1742391120000,"open":76856.7,"high":76976.7,"low":76823.2,"close":76916.6,"volume":0.000615999975707382},{"timestamp":1742391180000,"open":76908.3,"high":76943.8,"low":76824.7,"close":76824.7,"volume":0.0006760000251233578},{"timestamp":1742391240000,"open":76825.4,"high":76857.6,"low":76758.6,"close":76758.9,"volume":0.0006280000088736415},{"timestamp":1742391300000,"open":76754.3,"high":76826.3,"low":76733.7,"close":76733.7,"volume":0.0006120000034570694},{"timestamp":1742391360000,"open":76735.1,"high":76784,"low":76694.9,"close":76713.4,"volume":0.0006760000251233578},{"timestamp":1742391420000,"open":76734,"high":76753.7,"low":76687.9,"close":76753.7,"volume":0.0006000000284984708},{"timestamp":1742391480000,"open":76754.3,"high":76887.4,"low":76754.3,"close":76870.3,"volume":0.0006399999838322401},{"timestamp":1742391540000,"open":76870.3,"high":76901.4,"low":76865.2,"close":76878.2,"volume":0.0006360000115819275},{"timestamp":1742391600000,"open":76880.2,"high":76979.8,"low":76880.2,"close":76956.7,"volume":0.0006319999811239541},{"timestamp":1742391660000,"open":76954.5,"high":76972.6,"low":76903.8,"close":76929.7,"volume":0.0006319999811239541},{"timestamp":1742391720000,"open":76930.6,"high":76934.7,"low":76856.1,"close":76863.3,"volume":0.0006280000088736415},{"timestamp":1742391780000,"open":76864.9,"high":76925.8,"low":76864.9,"close":76910.5,"volume":0.0005600000149570405},{"timestamp":1742391840000,"open":76914.1,"high":76987.1,"low":76895,"close":76974.6,"volume":0.0005959999980404973},{"timestamp":1742391900000,"open":76978.4,"high":77125.9,"low":76946.1,"close":77110.2,"volume":0.0006280000088736415},{"timestamp":1742391960000,"open":77108.6,"high":77209.4,"low":77044.8,"close":77118.7,"volume":0.0006520000169984996},{"timestamp":1742392020000,"open":77111,"high":77211.8,"low":77102.8,"close":77210.4,"volume":0.0006559999892488122},{"timestamp":1742392080000,"open":77209,"high":77253.4,"low":77195.6,"close":77201.5,"volume":0.0006559999892488122},{"timestamp":1742392140000,"open":77191.9,"high":77237.6,"low":77136.4,"close":77229.1,"volume":0.0006440000142902136},{"timestamp":1742392200000,"open":77229.8,"high":77278.1,"low":77216.6,"close":77244.9,"volume":0.0005600000149570405},{"timestamp":1742392260000,"open":77243.5,"high":77276.1,"low":77206.3,"close":77225.5,"volume":0.0005119999987073243},{"timestamp":1742392320000,"open":77223.3,"high":77242.7,"low":77129.4,"close":77211.7,"volume":0.0006399999838322401},{"timestamp":1742392380000,"open":77214.5,"high":77299.3,"low":77214.5,"close":77281.8,"volume":0.0006079999729990959},{"timestamp":1742392440000,"open":77281.8,"high":77365.7,"low":77281.8,"close":77325.6,"volume":0.0006520000169984996},{"timestamp":1742392500000,"open":77326.3,"high":77362.9,"low":77292.5,"close":77305.5,"volume":0.0005799999926239252},{"timestamp":1742392560000,"open":77308.4,"high":77344.8,"low":77297.5,"close":77342.8,"volume":0.0005840000230818987},{"timestamp":1742392620000,"open":77349.4,"high":77349.4,"low":77303,"close":77309.5,"volume":0.0005760000203736126},{"timestamp":1742392680000,"open":77309.5,"high":77325.5,"low":77230.1,"close":77232.9,"volume":0.000623999978415668},{"timestamp":1742392740000,"open":77232.2,"high":77262.4,"low":77155.8,"close":77159.9,"volume":0.0005949999904260039},{"timestamp":1742392800000,"open":77162.7,"high":77261,"low":77162.7,"close":77250.7,"volume":0.000623999978415668},{"timestamp":1742392860000,"open":77249.4,"high":77348.8,"low":77249.4,"close":77346.1,"volume":0.0006280000088736415},{"timestamp":1742392920000,"open":77345,"high":77387,"low":77281.3,"close":77317.4,"volume":0.0005959999980404973},{"timestamp":1742392980000,"open":77317.9,"high":77374.9,"low":77317.3,"close":77357.8,"volume":0.0004920000210404396},{"timestamp":1742393040000,"open":77361.7,"high":77384.4,"low":77344.2,"close":77375.2,"volume":0.0005159999709576368},{"timestamp":1742393100000,"open":77371.4,"high":77404.2,"low":77349.1,"close":77403.2,"volume":0.0005360000068321824},{"timestamp":1742393160000,"open":77400.5,"high":77411.3,"low":77266.5,"close":77295.4,"volume":0.0005639999872073531},{"timestamp":1742393220000,"open":77296.3,"high":77337.2,"low":77286.4,"close":77287.3,"volume":0.0005159999709576368},{"timestamp":1742393280000,"open":77288.7,"high":77289.1,"low":77214.4,"close":77263.9,"volume":0.0006319999811239541},{"timestamp":1742393340000,"open":77263.9,"high":77391,"low":77263.9,"close":77333.3,"volume":0.0005629999795928597},{"timestamp":1742393400000,"open":77331.8,"high":77363.2,"low":77300.3,"close":77338.3,"volume":0.0005280000041238964},{"timestamp":1742393460000,"open":77339.3,"high":77341.5,"low":77211.8,"close":77269.3,"volume":0.00047599998652003706},{"timestamp":1742393520000,"open":77271.5,"high":77291.9,"low":77200.7,"close":77201.4,"volume":0.0005840000230818987},{"timestamp":1742393580000,"open":77203,"high":77226.2,"low":77115.6,"close":77118.3,"volume":0.0005239999736659229},{"timestamp":1742393640000,"open":77117.6,"high":77157.1,"low":77089.1,"close":77149.3,"volume":0.0006150000263005495},{"timestamp":1742393700000,"open":77148.6,"high":77212.7,"low":77128.3,"close":77138.3,"volume":0.0005760000203736126},{"timestamp":1742393760000,"open":77147.1,"high":77184.4,"low":77129.3,"close":77178.3,"volume":0.0005039999959990382},{"timestamp":1742393820000,"open":77177.4,"high":77220.1,"low":77172.6,"close":77212.5,"volume":0.0005600000149570405},{"timestamp":1742393880000,"open":77207.3,"high":77250.2,"low":77204,"close":77224.6,"volume":0.0005319999763742089},{"timestamp":1742393940000,"open":77223.7,"high":77316.2,"low":77213,"close":77312.6,"volume":0.0004560000088531524},{"timestamp":1742394000000,"open":77312.9,"high":77353.3,"low":77286.9,"close":77327.7,"volume":0.0005200000014156103},{"timestamp":1742394060000,"open":77323.8,"high":77339.5,"low":77257.4,"close":77319.9,"volume":0.0006440000142902136},{"timestamp":1742394120000,"open":77319.6,"high":77338.9,"low":77250,"close":77271.3,"volume":0.00045200000749900937},{"timestamp":1742394180000,"open":77270.9,"high":77287.5,"low":77212.2,"close":77232.5,"volume":0.0005200000014156103},{"timestamp":1742394240000,"open":77217.4,"high":77237.3,"low":77160.7,"close":77176.1,"volume":0.0005760000203736126},{"timestamp":1742394300000,"open":77175.4,"high":77205.9,"low":77126.3,"close":77191.5,"volume":0.0005039999959990382},{"timestamp":1742394360000,"open":77191.6,"high":77196.5,"low":77118.3,"close":77118.3,"volume":0.0005920000257901847},{"timestamp":1742394420000,"open":77119,"high":77119,"low":77071.7,"close":77094.3,"volume":0.0005159999709576368},{"timestamp":1742394480000,"open":77097.1,"high":77119.9,"low":77075.7,"close":77097.9,"volume":0.0005879999953322113},{"timestamp":1742394540000,"open":77097.7,"high":77117.2,"low":77009.6,"close":77024.7,"volume":0.0005719999899156392},{"timestamp":1742394600000,"open":77024.1,"high":77046.2,"low":76930.1,"close":76944.3,"volume":0.0006079999729990959},{"timestamp":1742394660000,"open":76928.2,"high":77027.7,"low":76922,"close":76947.5,"volume":0.0006079999729990959},{"timestamp":1742394720000,"open":76950.2,"high":77048.4,"low":76950.2,"close":77015.8,"volume":0.0005600000149570405},{"timestamp":1742394780000,"open":77016.9,"high":77081.6,"low":77013.1,"close":77061.1,"volume":0.0005039999959990382},{"timestamp":1742394840000,"open":77062,"high":77088.7,"low":77038.9,"close":77075.4,"volume":0.0005559999844990671},{"timestamp":1742394900000,"open":77070.7,"high":77144.9,"low":77063.3,"close":77090.6,"volume":0.0006079999729990959},{"timestamp":1742394960000,"open":77084.9,"high":77155.9,"low":77070.1,"close":77140.4,"volume":0.0005080000264570117},{"timestamp":1742395020000,"open":77138.3,"high":77238.5,"low":77138.3,"close":77223.5,"volume":0.0005239999736659229},{"timestamp":1742395080000,"open":77223.5,"high":77277.8,"low":77167.9,"close":77175.6,"volume":0.0004959999932907522},{"timestamp":1742395140000,"open":77178.5,"high":77231,"low":77178.5,"close":77226.2,"volume":0.00045200000749900937},{"timestamp":1742395200000,"open":77228.9,"high":77272.7,"low":77215.8,"close":77215.8,"volume":0.0004400000034365803},{"timestamp":1742395260000,"open":77213.9,"high":77235.1,"low":77143.1,"close":77165.3,"volume":0.00047599998652003706},{"timestamp":1742395320000,"open":77166.2,"high":77250.1,"low":77153,"close":77246.1,"volume":0.0005760000203736126},{"timestamp":1742395380000,"open":77245.4,"high":77270.1,"low":77191.6,"close":77248,"volume":0.0005760000203736126},{"timestamp":1742395440000,"open":77245.4,"high":77266.9,"low":77193.6,"close":77242.1,"volume":0.0005959999980404973},{"timestamp":1742395500000,"open":77241.5,"high":77254.7,"low":77189.8,"close":77218.3,"volume":0.0005719999899156392},{"timestamp":1742395560000,"open":77219.6,"high":77235.5,"low":77185.1,"close":77234.6,"volume":0.0005360000068321824},{"timestamp":1742395620000,"open":77227.3,"high":77280.4,"low":77212.4,"close":77277.7,"volume":0.0005719999899156392},{"timestamp":1742395680000,"open":77277.1,"high":77321.9,"low":77269.4,"close":77315.9,"volume":0.0006280000088736415},{"timestamp":1742395740000,"open":77317.3,"high":77326.9,"low":77293.4,"close":77298.6,"volume":0.0005000000237487257},{"timestamp":1742395800000,"open":77301.3,"high":77347.2,"low":77286,"close":77347.2,"volume":0.000615999975707382},{"timestamp":1742395860000,"open":77330,"high":77370.5,"low":77329.1,"close":77340.6,"volume":0.0006440000142902136},{"timestamp":1742395920000,"open":77341.6,"high":77364.8,"low":77321.2,"close":77349.7,"volume":0.0006960000027902424},{"timestamp":1742395980000,"open":77363.3,"high":77384.1,"low":77337.9,"close":77344.4,"volume":0.0006200000061653554},{"timestamp":1742396040000,"open":77344.4,"high":77381.5,"low":77334.5,"close":77335.3,"volume":0.0006360000115819275},{"timestamp":1742396100000,"open":77333.1,"high":77350.8,"low":77318,"close":77335.2,"volume":0.0005760000203736126},{"timestamp":1742396160000,"open":77335,"high":77376.2,"low":77328.5,"close":77353.2,"volume":0.00044800000614486635},{"timestamp":1742396220000,"open":77351.8,"high":77393.6,"low":77339.4,"close":77385.3,"volume":0.0006040000007487833},{"timestamp":1742396280000,"open":77383.4,"high":77408.6,"low":77371.2,"close":77401.5,"volume":0.00047599998652003706},{"timestamp":1742396340000,"open":77403.6,"high":77448.6,"low":77401,"close":77432.7,"volume":0.0006680000224150717},{"timestamp":1742396400000,"open":77430.7,"high":77475.1,"low":77405.6,"close":77460.7,"volume":0.0005559999844990671},{"timestamp":1742396460000,"open":77460,"high":77486.4,"low":77452.2,"close":77468.9,"volume":0.0004959999932907522},{"timestamp":1742396520000,"open":77468.6,"high":77510.3,"low":77464.4,"close":77479.3,"volume":0.0006000000284984708},{"timestamp":1742396580000,"open":77479.4,"high":77513.3,"low":77427.6,"close":77431.3,"volume":0.0005200000014156103},{"timestamp":1742396640000,"open":77432.7,"high":77449.9,"low":77415,"close":77416.8,"volume":0.00047599998652003706},{"timestamp":1742396700000,"open":77418.9,"high":77468,"low":77417.6,"close":77467.6,"volume":0.0005159999709576368},{"timestamp":1742396760000,"open":77463.5,"high":77511.5,"low":77453.1,"close":77506,"volume":0.0005039999959990382},{"timestamp":1742396820000,"open":77506.2,"high":77568.1,"low":77488.7,"close":77502.5,"volume":0.0005159999709576368},{"timestamp":1742396880000,"open":77502.3,"high":77537.4,"low":77483,"close":77505,"volume":0.0005280000041238964},{"timestamp":1742396940000,"open":77504.2,"high":77531.6,"low":77488.4,"close":77522.8,"volume":0.0004959999932907522},{"timestamp":1742397000000,"open":77522.8,"high":77539.8,"low":77511.5,"close":77537.8,"volume":0.0005200000014156103},{"timestamp":1742397060000,"open":77537.9,"high":77585.6,"low":77486.5,"close":77515.4,"volume":0.0005259999888949096},{"timestamp":1742397120000,"open":77513.3,"high":77520.4,"low":77436.1,"close":77440.7,"volume":0.0005639999872073531},{"timestamp":1742397180000,"open":77441,"high":77452.3,"low":77406.3,"close":77417.6,"volume":0.00046800001291558146},{"timestamp":1742397240000,"open":77412.3,"high":77420.2,"low":77342.9,"close":77346.5,"volume":0.0004360000020824373},{"timestamp":1742397300000,"open":77347.5,"high":77412.2,"low":77347.5,"close":77403,"volume":0.0004839999892283231},{"timestamp":1742397360000,"open":77403.5,"high":77425.5,"low":77361.1,"close":77420.1,"volume":0.0005080000264570117},{"timestamp":1742397420000,"open":77420.5,"high":77420.5,"low":77293.8,"close":77297.5,"volume":0.0005520000122487545},{"timestamp":1742397480000,"open":77298.9,"high":77335.2,"low":77270.4,"close":77291.8,"volume":0.0005600000149570405},{"timestamp":1742397540000,"open":77290.5,"high":77290.5,"low":77259.7,"close":77272,"volume":0.0004560000088531524},{"timestamp":1742397600000,"open":77272.7,"high":77314.9,"low":77267.9,"close":77314.9,"volume":0.0004839999892283231},{"timestamp":1742397660000,"open":77316.2,"high":77369.2,"low":77312,"close":77365.9,"volume":0.0004799999878741801},{"timestamp":1742397720000,"open":77365.5,"high":77410.3,"low":77363.2,"close":77410.3,"volume":0.0003600000054575503},{"timestamp":1742397780000,"open":77409.2,"high":77434.9,"low":77409.2,"close":77420.7,"volume":0.00041199999395757914},{"timestamp":1742397840000,"open":77421.5,"high":77421.5,"low":77349.2,"close":77349.2,"volume":0.0004920000210404396},{"timestamp":1742397900000,"open":77348.4,"high":77383.6,"low":77314.6,"close":77382.4,"volume":0.0005080000264570117},{"timestamp":1742397960000,"open":77382.2,"high":77420.9,"low":77379.2,"close":77420.9,"volume":0.00046400001156143844},{"timestamp":1742398020000,"open":77416.5,"high":77435.6,"low":77416.1,"close":77424.5,"volume":0.00033599999733269215},{"timestamp":1742398080000,"open":77425.2,"high":77434.2,"low":77381.9,"close":77415.2,"volume":0.0004879999905824661},{"timestamp":1742398140000,"open":77416.5,"high":77435.1,"low":77411.5,"close":77424.5,"volume":0.00043200000072829425},{"timestamp":1742398200000,"open":77426.8,"high":77453,"low":77414.6,"close":77428.9,"volume":0.0005319999763742089},{"timestamp":1742398260000,"open":77429.4,"high":77465.7,"low":77400,"close":77462.7,"volume":0.0005000000237487257},{"timestamp":1742398320000,"open":77463.4,"high":77486.7,"low":77453.3,"close":77480,"volume":0.0004360000020824373},{"timestamp":1742398380000,"open":77476.6,"high":77491.7,"low":77458.2,"close":77491.1,"volume":0.0005520000122487545},{"timestamp":1742398440000,"open":77490.4,"high":77505.6,"low":77439,"close":77467.1,"volume":0.0005600000149570405},{"timestamp":1742398500000,"open":77465.7,"high":77477.3,"low":77437,"close":77452.2,"volume":0.0005559999844990671},{"timestamp":1742398560000,"open":77451.4,"high":77482.6,"low":77432.7,"close":77482.6,"volume":0.0004839999892283231},{"timestamp":1742398620000,"open":77482.4,"high":77530.3,"low":77482.4,"close":77497,"volume":0.0005159999709576368},{"timestamp":1742398680000,"open":77496.8,"high":77570.5,"low":77496.3,"close":77546.8,"volume":0.0005959999980404973},{"timestamp":1742398740000,"open":77546.8,"high":77553.6,"low":77515.4,"close":77530,"volume":0.0006600000197067857},{"timestamp":1742398800000,"open":77530,"high":77603.2,"low":77529.8,"close":77601.9,"volume":0.0005920000257901847},{"timestamp":1742398860000,"open":77587.8,"high":77635.9,"low":77587.1,"close":77629.4,"volume":0.0006479999865405262},{"timestamp":1742398920000,"open":77629.8,"high":77781.5,"low":77627.9,"close":77773.2,"volume":0.0006040000007487833},{"timestamp":1742398980000,"open":77771.7,"high":77837,"low":77751.6,"close":77818.3,"volume":0.0005119999987073243},{"timestamp":1742399040000,"open":77818.2,"high":77819.1,"low":77755.1,"close":77807.8,"volume":0.0005360000068321824},{"timestamp":1742399100000,"open":77806.7,"high":77885.8,"low":77803,"close":77817.5,"volume":0.000547999981790781},{"timestamp":1742399160000,"open":77818.5,"high":77818.5,"low":77713.4,"close":77721.8,"volume":0.0005680000176653266},{"timestamp":1742399220000,"open":77722.7,"high":77749.1,"low":77687.4,"close":77699.3,"volume":0.0006079999729990959},{"timestamp":1742399280000,"open":77700.1,"high":77708.8,"low":77668.7,"close":77685.9,"volume":0.000539999979082495},{"timestamp":1742399340000,"open":77687.4,"high":77810,"low":77687.4,"close":77790.7,"volume":0.0006280000088736415},{"timestamp":1742399400000,"open":77798.8,"high":77862.9,"low":77796.8,"close":77825.6,"volume":0.0005719999899156392},{"timestamp":1742399460000,"open":77831.4,"high":77862.2,"low":77829.9,"close":77836.8,"volume":0.0005080000264570117},{"timestamp":1742399520000,"open":77837.9,"high":77870.6,"low":77798.1,"close":77870.6,"volume":0.0005719999899156392},{"timestamp":1742399580000,"open":77869.9,"high":77970.1,"low":77861.8,"close":77959.6,"volume":0.000547999981790781},{"timestamp":1742399640000,"open":77959.6,"high":78002.3,"low":77941.3,"close":77941.3,"volume":0.0005039999959990382},{"timestamp":1742399700000,"open":77941.6,"high":77977.3,"low":77915.5,"close":77933.6,"volume":0.0005360000068321824},{"timestamp":1742399760000,"open":77932.5,"high":77985.1,"low":77882.9,"close":77902.1,"volume":0.000615999975707382},{"timestamp":1742399820000,"open":77903.5,"high":77917.9,"low":77856.7,"close":77873.5,"volume":0.0005799999926239252},{"timestamp":1742399880000,"open":77879.2,"high":77883,"low":77846.3,"close":77866.3,"volume":0.0005920000257901847},{"timestamp":1742399940000,"open":77867.7,"high":77895.9,"low":77862.5,"close":77879.4,"volume":0.0005760000203736126},{"timestamp":1742400000000,"open":77878.3,"high":77947.5,"low":77837.6,"close":77837.6,"volume":0.0007120000082068145},{"timestamp":1742400060000,"open":77838.2,"high":77873.9,"low":77830.1,"close":77837.8,"volume":0.0007399999885819852},{"timestamp":1742400120000,"open":77837.8,"high":77849.5,"low":77800.6,"close":77809.6,"volume":0.0005680000176653266},{"timestamp":1742400180000,"open":77809.7,"high":77823.5,"low":77783.1,"close":77787.2,"volume":0.0006079999729990959},{"timestamp":1742400240000,"open":77787.9,"high":77787.9,"low":77736,"close":77736,"volume":0.0005600000149570405},{"timestamp":1742400300000,"open":77731.9,"high":77739.6,"low":77706.3,"close":77719,"volume":0.0005879999953322113},{"timestamp":1742400360000,"open":77719.8,"high":77760.9,"low":77716.4,"close":77750.7,"volume":0.0005920000257901847},{"timestamp":1742400420000,"open":77750.8,"high":77807.7,"low":77728.3,"close":77805.3,"volume":0.0006520000169984996},{"timestamp":1742400480000,"open":77807.1,"high":77896.9,"low":77807.1,"close":77896.9,"volume":0.0005280000041238964},{"timestamp":1742400540000,"open":77899,"high":77918.2,"low":77871.9,"close":77871.9,"volume":0.0005920000257901847},{"timestamp":1742400600000,"open":77870.4,"high":77922.6,"low":77853.7,"close":77858.1,"volume":0.0006639999919570982},{"timestamp":1742400660000,"open":77857.9,"high":77914.6,"low":77857.9,"close":77867.7,"volume":0.0006840000278316438},{"timestamp":1742400720000,"open":77869.4,"high":77890,"low":77694.5,"close":77698.6,"volume":0.0007639999967068434},{"timestamp":1742400780000,"open":77687.7,"high":77695,"low":77631.3,"close":77690.8,"volume":0.0006079999729990959},{"timestamp":1742400840000,"open":77689.5,"high":77699.1,"low":77632.2,"close":77654.2,"volume":0.0005000000237487257},{"timestamp":1742400900000,"open":77653.5,"high":77655.8,"low":77585,"close":77611.3,"volume":0.0005319999763742089},{"timestamp":1742400960000,"open":77611.6,"high":77612.2,"low":77581.3,"close":77605.9,"volume":0.0005280000041238964},{"timestamp":1742401020000,"open":77606.3,"high":77623.3,"low":77599.7,"close":77618.5,"volume":0.0004839999892283231},{"timestamp":1742401080000,"open":77618.4,"high":77642.6,"low":77593.8,"close":77631.8,"volume":0.00046800001291558146},{"timestamp":1742401140000,"open":77644.5,"high":77722.7,"low":77644.5,"close":77715.3,"volume":0.0004799999878741801},{"timestamp":1742401200000,"open":77717.2,"high":77768.6,"low":77668.6,"close":77766.5,"volume":0.0005719999899156392},{"timestamp":1742401260000,"open":77764.6,"high":77796.2,"low":77734.2,"close":77770.1,"volume":0.00047599998652003706},{"timestamp":1742401320000,"open":77760.4,"high":77846.4,"low":77760.4,"close":77835.2,"volume":0.0005520000122487545},{"timestamp":1742401380000,"open":77837.5,"high":77888.4,"low":77833.7,"close":77864.4,"volume":0.00046400001156143844},{"timestamp":1742401440000,"open":77864.3,"high":77865.3,"low":77773.5,"close":77790.6,"volume":0.0005159999709576368},{"timestamp":1742401500000,"open":77795.1,"high":77813.3,"low":77768.5,"close":77781.6,"volume":0.0005000000237487257},{"timestamp":1742401560000,"open":77782.5,"high":77796.8,"low":77767.1,"close":77789.9,"volume":0.00044800000614486635},{"timestamp":1742401620000,"open":77790.6,"high":77808.4,"low":77777.2,"close":77777.2,"volume":0.0005520000122487545},{"timestamp":1742401680000,"open":77775.8,"high":77785.8,"low":77741.6,"close":77747,"volume":0.00044800000614486635},{"timestamp":1742401740000,"open":77743.5,"high":77791.6,"low":77741.1,"close":77767.5,"volume":0.00036800000816583633},{"timestamp":1742401800000,"open":77768.3,"high":77800.9,"low":77744.3,"close":77760.3,"volume":0.0004839999892283231},{"timestamp":1742401860000,"open":77754.9,"high":77754.9,"low":77688.6,"close":77703.8,"volume":0.0005159999709576368},{"timestamp":1742401920000,"open":77705.5,"high":77754.4,"low":77696.7,"close":77719.9,"volume":0.0005159999709576368},{"timestamp":1742401980000,"open":77729.6,"high":77731.2,"low":77670.2,"close":77672.8,"volume":0.0005440000095404685},{"timestamp":1742402040000,"open":77673.5,"high":77682.7,"low":77643.3,"close":77665.7,"volume":0.0005319999763742089},{"timestamp":1742402100000,"open":77665.7,"high":77712.2,"low":77654.5,"close":77654.5,"volume":0.0005840000230818987},{"timestamp":1742402160000,"open":77653.1,"high":77672.1,"low":77641.4,"close":77655.3,"volume":0.0004920000210404396},{"timestamp":1742402220000,"open":77655.2,"high":77655.3,"low":77604.4,"close":77604.4,"volume":0.0004440000047907233},{"timestamp":1742402280000,"open":77597.8,"high":77627.8,"low":77586.5,"close":77607.6,"volume":0.0004920000210404396},{"timestamp":1742402340000,"open":77608.2,"high":77639.8,"low":77608.2,"close":77617,"volume":0.0004879999905824661},{"timestamp":1742402400000,"open":77617.8,"high":77663.6,"low":77602.1,"close":77663,"volume":0.0005080000264570117},{"timestamp":1742402460000,"open":77663.8,"high":77695.2,"low":77639.6,"close":77643.6,"volume":0.0005000000237487257},{"timestamp":1742402520000,"open":77644.5,"high":77657.2,"low":77635.4,"close":77653.3,"volume":0.0005080000264570117},{"timestamp":1742402580000,"open":77654.4,"high":77655.3,"low":77616.1,"close":77616.8,"volume":0.0003480000013951212},{"timestamp":1742402640000,"open":77615.4,"high":77615.4,"low":77578.5,"close":77590.8,"volume":0.00041199999395757914},{"timestamp":1742402700000,"open":77591.2,"high":77623.3,"low":77581.9,"close":77581.9,"volume":0.0004560000088531524},{"timestamp":1742402760000,"open":77588.4,"high":77655.1,"low":77587.9,"close":77653.9,"volume":0.00042799999937415123},{"timestamp":1742402820000,"open":77653.6,"high":77698.8,"low":77653.6,"close":77693.1,"volume":0.0004079999926034361},{"timestamp":1742402880000,"open":77693.9,"high":77732.9,"low":77685.3,"close":77730,"volume":0.0004440000047907233},{"timestamp":1742402940000,"open":77728.8,"high":77730.6,"low":77657.6,"close":77661.2,"volume":0.00047599998652003706},{"timestamp":1742403000000,"open":77660.8,"high":77681.9,"low":77647.3,"close":77664.6,"volume":0.0004199999966658652},{"timestamp":1742403060000,"open":77666.2,"high":77668.9,"low":77603.9,"close":77615.1,"volume":0.00046400001156143844},{"timestamp":1742403120000,"open":77614.4,"high":77696.4,"low":77608.7,"close":77694.3,"volume":0.0005799999926239252},{"timestamp":1742403180000,"open":77691.1,"high":77740.6,"low":77685.8,"close":77714.8,"volume":0.0004959999932907522},{"timestamp":1742403240000,"open":77714.7,"high":77751.5,"low":77704,"close":77738.7,"volume":0.0004799999878741801},{"timestamp":1742403300000,"open":77737.3,"high":77756.5,"low":77688.5,"close":77704.9,"volume":0.0004720000142697245},{"timestamp":1742403360000,"open":77705,"high":77706.7,"low":77677.3,"close":77678.5,"volume":0.0004079999926034361},{"timestamp":1742403420000,"open":77677.5,"high":77705.1,"low":77655.6,"close":77702.5,"volume":0.0004959999932907522},{"timestamp":1742403480000,"open":77698.9,"high":77706.7,"low":77682.3,"close":77696.5,"volume":0.000539999979082495},{"timestamp":1742403540000,"open":77695.9,"high":77705,"low":77672.2,"close":77682.3,"volume":0.0004920000210404396},{"timestamp":1742403600000,"open":77684.4,"high":77727.3,"low":77671.4,"close":77719.9,"volume":0.0004959999932907522},{"timestamp":1742403660000,"open":77718.9,"high":77725.3,"low":77679.3,"close":77689,"volume":0.00047599998652003706},{"timestamp":1742403720000,"open":77688.6,"high":77690.1,"low":77641.7,"close":77649.6,"volume":0.0004560000088531524},{"timestamp":1742403780000,"open":77649.2,"high":77685,"low":77646,"close":77685,"volume":0.0004440000047907233},{"timestamp":1742403840000,"open":77688.5,"high":77715.9,"low":77673.5,"close":77705.7,"volume":0.0005159999709576368},{"timestamp":1742403900000,"open":77715.8,"high":77783.9,"low":77708.5,"close":77758.6,"volume":0.0004360000020824373},{"timestamp":1742403960000,"open":77766.4,"high":77818,"low":77731.3,"close":77801.9,"volume":0.0004799999878741801},{"timestamp":1742404020000,"open":77819.4,"high":77824.1,"low":77768.4,"close":77770.3,"volume":0.0005119999987073243},{"timestamp":1742404080000,"open":77769.9,"high":77805.2,"low":77756.3,"close":77802.1,"volume":0.0004600000102072954},{"timestamp":1742404140000,"open":77802.8,"high":77819.1,"low":77778.6,"close":77810.3,"volume":0.00046800001291558146},{"timestamp":1742404200000,"open":77815.4,"high":77841.5,"low":77802.4,"close":77834.5,"volume":0.0005280000041238964},{"timestamp":1742404260000,"open":77833.2,"high":77858.7,"low":77830.9,"close":77834.9,"volume":0.0004720000142697245},{"timestamp":1742404320000,"open":77833.6,"high":77860,"low":77739.8,"close":77742.9,"volume":0.0005000000237487257},{"timestamp":1742404380000,"open":77742.9,"high":77750.4,"low":77727.2,"close":77732.8,"volume":0.00041199999395757914},{"timestamp":1742404440000,"open":77734.1,"high":77735.2,"low":77703.2,"close":77721.2,"volume":0.0004839999892283231},{"timestamp":1742404500000,"open":77721.5,"high":77765.7,"low":77709.9,"close":77762.4,"volume":0.0005159999709576368},{"timestamp":1742404560000,"open":77760.7,"high":77794.8,"low":77736.9,"close":77768.6,"volume":0.00046800001291558146},{"timestamp":1742404620000,"open":77769.2,"high":77830.7,"low":77767.3,"close":77821.2,"volume":0.0004839999892283231},{"timestamp":1742404680000,"open":77821.7,"high":77831.1,"low":77802.8,"close":77822.8,"volume":0.0005159999709576368},{"timestamp":1742404740000,"open":77822.8,"high":77855.9,"low":77811.6,"close":77813.1,"volume":0.0005119999987073243},{"timestamp":1742404800000,"open":77815.3,"high":77847.9,"low":77805.7,"close":77842.1,"volume":0.0004879999905824661},{"timestamp":1742404860000,"open":77837.1,"high":77864.6,"low":77821.6,"close":77827.7,"volume":0.00046400001156143844},{"timestamp":1742404920000,"open":77823,"high":77857.3,"low":77811.6,"close":77820.6,"volume":0.00047599998652003706},{"timestamp":1742404980000,"open":77820.8,"high":77838.3,"low":77818.7,"close":77825.8,"volume":0.00047400000039488077},{"timestamp":1742405040000,"open":77825.7,"high":77836.5,"low":77811.4,"close":77814.6,"volume":0.0005569999921135604},{"timestamp":1742405100000,"open":77819.5,"high":77834,"low":77812,"close":77813.4,"volume":0.0005119999987073243},{"timestamp":1742405160000,"open":77807.7,"high":77807.7,"low":77763.9,"close":77788.3,"volume":0.0005600000149570405},{"timestamp":1742405220000,"open":77787.6,"high":77794.5,"low":77767.7,"close":77776.3,"volume":0.0005039999959990382},{"timestamp":1742405280000,"open":77776.3,"high":77776.9,"low":77757,"close":77769.1,"volume":0.00046800001291558146},{"timestamp":1742405340000,"open":77770.5,"high":77773.7,"low":77719.9,"close":77728.9,"volume":0.0004799999878741801},{"timestamp":1742405400000,"open":77731.7,"high":77749.7,"low":77711,"close":77724.5,"volume":0.0006600000197067857},{"timestamp":1742405460000,"open":77724.7,"high":77724.7,"low":77608.5,"close":77609.3,"volume":0.0005719999899156392},{"timestamp":1742405520000,"open":77608.5,"high":77609.5,"low":77544.7,"close":77579.9,"volume":0.0006399999838322401},{"timestamp":1742405580000,"open":77581.3,"high":77584.1,"low":77558.9,"close":77573.7,"volume":0.0005239999736659229},{"timestamp":1742405640000,"open":77569,"high":77585.3,"low":77562.6,"close":77566,"volume":0.0004959999932907522},{"timestamp":1742405700000,"open":77565.4,"high":77669.6,"low":77565.4,"close":77603,"volume":0.0006120000034570694},{"timestamp":1742405760000,"open":77600.8,"high":77614.7,"low":77553.8,"close":77570.1,"volume":0.000623999978415668},{"timestamp":1742405820000,"open":77570.1,"high":77576.3,"low":77495.5,"close":77506.3,"volume":0.0005840000230818987},{"timestamp":1742405880000,"open":77504.8,"high":77508.2,"low":77424.3,"close":77468,"volume":0.000615999975707382},{"timestamp":1742405940000,"open":77468.8,"high":77478.6,"low":77430.1,"close":77435.4,"volume":0.0005629999795928597},{"timestamp":1742406000000,"open":77434.7,"high":77768.7,"low":77332.8,"close":77589.1,"volume":0.0006970000104047358},{"timestamp":1742406060000,"open":77591.1,"high":77599.3,"low":77414.8,"close":77475.1,"volume":0.0005840000230818987},{"timestamp":1742406120000,"open":77473.3,"high":77506.6,"low":77385.6,"close":77419.2,"volume":0.000653000024612993},{"timestamp":1742406180000,"open":77395.2,"high":77418,"low":77339.1,"close":77369.5,"volume":0.0006009999779053032},{"timestamp":1742406240000,"open":77370.2,"high":77375.8,"low":77268.9,"close":77276.9,"volume":0.0006000000284984708},{"timestamp":1742406300000,"open":77276.1,"high":77306.2,"low":77178.8,"close":77223.5,"volume":0.0005920000257901847},{"timestamp":1742406360000,"open":77227.8,"high":77243.6,"low":77138,"close":77152.8,"volume":0.0006339999963529408},{"timestamp":1742406420000,"open":77152.8,"high":77170.2,"low":77069.6,"close":77136.9,"volume":0.000623999978415668},{"timestamp":1742406480000,"open":77148,"high":77302.4,"low":77146.5,"close":77276.8,"volume":0.0005879999953322113},{"timestamp":1742406540000,"open":77275.8,"high":77323.5,"low":77272.4,"close":77313.2,"volume":0.0005559999844990671},{"timestamp":1742406600000,"open":77312.8,"high":77426.6,"low":77309.6,"close":77372.6,"volume":0.0006440000142902136},{"timestamp":1742406660000,"open":77370.4,"high":77451.6,"low":77348.5,"close":77445.2,"volume":0.0006639999919570982},{"timestamp":1742406720000,"open":77450.6,"high":77459.6,"low":77384.3,"close":77398.1,"volume":0.0005639999872073531},{"timestamp":1742406780000,"open":77407.2,"high":77408.3,"low":77357,"close":77384.3,"volume":0.0005920000257901847},{"timestamp":1742406840000,"open":77384.2,"high":77419.5,"low":77379.5,"close":77394.6,"volume":0.0006079999729990959},{"timestamp":1742406900000,"open":77400.1,"high":77417.1,"low":77325.8,"close":77325.8,"volume":0.0006120000034570694},{"timestamp":1742406960000,"open":77323.8,"high":77459.6,"low":77305.5,"close":77455.5,"volume":0.0005639999872073531},{"timestamp":1742407020000,"open":77455.3,"high":77458.5,"low":77378.1,"close":77388.6,"volume":0.0005799999926239252},{"timestamp":1742407080000,"open":77386.4,"high":77418.9,"low":77314.6,"close":77387.8,"volume":0.0006799999973736703},{"timestamp":1742407140000,"open":77388.6,"high":77449.3,"low":77354,"close":77447.2,"volume":0.0007120000082068145},{"timestamp":1742407200000,"open":77464.4,"high":78007.2,"low":77308.9,"close":77652.4,"volume":0.001171999960206449},{"timestamp":1742407260000,"open":77656.8,"high":77776,"low":77437.9,"close":77478.3,"volume":0.0010300000431016088},{"timestamp":1742407320000,"open":77475.4,"high":77499.2,"low":77234.7,"close":77259.4,"volume":0.0009459999855607748},{"timestamp":1742407380000,"open":77257.5,"high":77499.2,"low":77186.1,"close":77358.8,"volume":0.0008559999987483025},{"timestamp":1742407440000,"open":77355.9,"high":77423,"low":77247.3,"close":77263.5,"volume":0.0008440000237897038},{"timestamp":1742407500000,"open":77274.3,"high":77277.2,"low":76983,"close":77053,"volume":0.0009919999865815043},{"timestamp":1742407560000,"open":77043,"high":77047.3,"low":76788.8,"close":76788.8,"volume":0.0009360000258311629},{"timestamp":1742407620000,"open":76771.4,"high":77148.7,"low":76770.7,"close":77085.3,"volume":0.0008880000095814466},{"timestamp":1742407680000,"open":77086.4,"high":77245.6,"low":77033.5,"close":77035.8,"volume":0.0008750000270083547},{"timestamp":1742407740000,"open":77036.5,"high":77250.4,"low":77011.8,"close":77165.6,"volume":0.000775999971665442},{"timestamp":1742407800000,"open":77164.7,"high":77393.9,"low":77164,"close":77385.1,"volume":0.0007159999804571271},{"timestamp":1742407860000,"open":77365,"high":77547.1,"low":77365,"close":77417.5,"volume":0.000813000020571053},{"timestamp":1742407920000,"open":77417.5,"high":77672.7,"low":77411.7,"close":77606.3,"volume":0.0007919999770820141},{"timestamp":1742407980000,"open":77613.8,"high":77704,"low":77547.9,"close":77564.7,"volume":0.0008759999764151871},{"timestamp":1742408040000,"open":77566.3,"high":77705.1,"low":77562,"close":77605.1,"volume":0.000699999975040555},{"timestamp":1742408100000,"open":77611.1,"high":77805.6,"low":77609.8,"close":77790.9,"volume":0.0007919999770820141},{"timestamp":1742408160000,"open":77790.9,"high":77887.7,"low":77744.1,"close":77849,"volume":0.0007559999939985573},{"timestamp":1742408220000,"open":77849,"high":77891.8,"low":77790.7,"close":77790.7,"volume":0.0007960000075399876},{"timestamp":1742408280000,"open":77792.1,"high":77825,"low":77699.2,"close":77713.1,"volume":0.0007999999797903001},{"timestamp":1742408340000,"open":77712.5,"high":77786.4,"low":77614.2,"close":77616.4,"volume":0.0007440000190399587},{"timestamp":1742408400000,"open":77612.6,"high":77612.6,"low":77438.7,"close":77462.7,"volume":0.0007239999831654131},{"timestamp":1742408460000,"open":77470.8,"high":77508.9,"low":77375,"close":77446.7,"volume":0.0007680000271648169},{"timestamp":1742408520000,"open":77447.4,"high":77627.8,"low":77447.4,"close":77619.4,"volume":0.0007200000109151006},{"timestamp":1742408580000,"open":77619.4,"high":77619.4,"low":77464.1,"close":77500,"volume":0.0007329999934881926},{"timestamp":1742408640000,"open":77500.1,"high":77563.9,"low":77461.5,"close":77476.1,"volume":0.0007619999814778566},{"timestamp":1742408700000,"open":77474,"high":77546.8,"low":77433.7,"close":77452,"volume":0.0007800000021234155},{"timestamp":1742408760000,"open":77454.3,"high":77509.4,"low":77350,"close":77393.7,"volume":0.0007040000054985285},{"timestamp":1742408820000,"open":77390,"high":77496.4,"low":77385.4,"close":77491,"volume":0.0007970000151544809},{"timestamp":1742408880000,"open":77483,"high":77500.5,"low":77337.9,"close":77351.2,"volume":0.0007280000136233866},{"timestamp":1742408940000,"open":77351.1,"high":77363.1,"low":77269.8,"close":77363.1,"volume":0.0007440000190399587},{"timestamp":1742409000000,"open":77358.7,"high":77515.8,"low":77354.8,"close":77439.2,"volume":0.0006840000278316438},{"timestamp":1742409060000,"open":77440,"high":77635.7,"low":77440,"close":77624.7,"volume":0.0007800000021234155},{"timestamp":1742409120000,"open":77626.1,"high":77711,"low":77590.2,"close":77683.3,"volume":0.0007239999831654131},{"timestamp":1742409180000,"open":77698.1,"high":77765.5,"low":77573,"close":77580.4,"volume":0.0008410000009462237},{"timestamp":1742409240000,"open":77568.2,"high":77570.6,"low":77487,"close":77569.2,"volume":0.0008520000264979899},{"timestamp":1742409300000,"open":77571.9,"high":77599,"low":77469.3,"close":77469.3,"volume":0.0007559999939985573},{"timestamp":1742409360000,"open":77469.5,"high":77546.6,"low":77377.6,"close":77479.4,"volume":0.000893999997060746},{"timestamp":1742409420000,"open":77481.5,"high":77603.9,"low":77481.5,"close":77592.2,"volume":0.0008520000264979899},{"timestamp":1742409480000,"open":77596.9,"high":77596.9,"low":77436.8,"close":77485.1,"volume":0.0008839999791234732},{"timestamp":1742409540000,"open":77495.8,"high":77510.7,"low":77420.3,"close":77430.6,"volume":0.0008200000156648457},{"timestamp":1742409600000,"open":77431.3,"high":77453.5,"low":77333.9,"close":77333.9,"volume":0.0008929999894462526},{"timestamp":1742409660000,"open":77339.3,"high":77503,"low":77338.5,"close":77471.9,"volume":0.0009079999872483313},{"timestamp":1742409720000,"open":77465.4,"high":77492.2,"low":77404.9,"close":77462.5,"volume":0.0010000000474974513},{"timestamp":1742409780000,"open":77462.5,"high":77520.3,"low":77422.6,"close":77484.7,"volume":0.0009040000149980187},{"timestamp":1742409840000,"open":77484,"high":77577.9,"low":77483.5,"close":77497.8,"volume":0.0008880000095814466},{"timestamp":1742409900000,"open":77496.9,"high":77619.8,"low":77495.1,"close":77552.7,"volume":0.0009250000002793968},{"timestamp":1742409960000,"open":77555.1,"high":77559,"low":77412.2,"close":77458.8,"volume":0.0009120000177063048},{"timestamp":1742410020000,"open":77469,"high":77517.9,"low":77440.7,"close":77467.1,"volume":0.0008839999791234732},{"timestamp":1742410080000,"open":77467.4,"high":77624.8,"low":77455.7,"close":77605.8,"volume":0.0008440000237897038},{"timestamp":1742410140000,"open":77605.8,"high":77648.8,"low":77539.6,"close":77618.2,"volume":0.0007520000217482448},{"timestamp":1742410200000,"open":77623.6,"high":77686.8,"low":77603.6,"close":77667,"volume":0.000775999971665442},{"timestamp":1742410260000,"open":77665.2,"high":77721.3,"low":77640,"close":77719.8,"volume":0.0007880000048317015},{"timestamp":1742410320000,"open":77716.3,"high":77893.5,"low":77712.7,"close":77892,"volume":0.0008219999726861715},{"timestamp":1742410380000,"open":77910.7,"high":78308.6,"low":77893.5,"close":78308.4,"volume":0.0009210000280290842},{"timestamp":1742410440000,"open":78298.7,"high":78312.4,"low":78144.2,"close":78229.3,"volume":0.0009040000149980187},{"timestamp":1742410500000,"open":78231,"high":78423.7,"low":78161.2,"close":78366.7,"volume":0.0008759999764151871},{"timestamp":1742410560000,"open":78369,"high":78540.8,"low":78369,"close":78496.1,"volume":0.0008399999933317304},{"timestamp":1742410620000,"open":78497.4,"high":78595.9,"low":78454.4,"close":78540.2,"volume":0.0008559999987483025},{"timestamp":1742410680000,"open":78556.7,"high":78658.4,"low":78554,"close":78618.1,"volume":0.0009480000007897615},{"timestamp":1742410740000,"open":78618.8,"high":78718.5,"low":78454.1,"close":78490.6,"volume":0.0008999999845400453},{"timestamp":1742410800000,"open":78492.3,"high":78737.2,"low":78453.7,"close":78464.3,"volume":0.0010079999919980764},{"timestamp":1742410860000,"open":78458.1,"high":78464.1,"low":78350.3,"close":78361,"volume":0.0008479999960400164},{"timestamp":1742410920000,"open":78353.3,"high":78459.8,"low":78305.2,"close":78359.7,"volume":0.0008239999879151583},{"timestamp":1742410980000,"open":78358.2,"high":78543.5,"low":78270.4,"close":78515.8,"volume":0.0008040000102482736},{"timestamp":1742411040000,"open":78516.6,"high":78543.3,"low":78373.6,"close":78392.5,"volume":0.0007200000109151006},{"timestamp":1742411100000,"open":78392.9,"high":78533.4,"low":78301.6,"close":78481,"volume":0.000783999974373728},{"timestamp":1742411160000,"open":78464.8,"high":78629.7,"low":78441.3,"close":78591.7,"volume":0.000691999972332269},{"timestamp":1742411220000,"open":78588.5,"high":78636.5,"low":78528.6,"close":78621.5,"volume":0.000707999977748841},{"timestamp":1742411280000,"open":78622.9,"high":78725.2,"low":78608.2,"close":78699.3,"volume":0.0007280000136233866},{"timestamp":1742411340000,"open":78711.9,"high":78760,"low":78632.7,"close":78669.4,"volume":0.000783999974373728},{"timestamp":1742411400000,"open":78670.2,"high":78746.8,"low":78510.9,"close":78521.7,"volume":0.0006520000169984996},{"timestamp":1742411460000,"open":78513.9,"high":78613.6,"low":78438.7,"close":78456,"volume":0.0007440000190399587},{"timestamp":1742411520000,"open":78456.2,"high":78491.4,"low":78339.7,"close":78417.4,"volume":0.0007120000082068145},{"timestamp":1742411580000,"open":78415.3,"high":78454.2,"low":78378.9,"close":78379.2,"volume":0.0006120000034570694},{"timestamp":1742411640000,"open":78379.1,"high":78621.8,"low":78379.1,"close":78603.9,"volume":0.0007639999967068434},{"timestamp":1742411700000,"open":78607.1,"high":78631.3,"low":78496.2,"close":78529,"volume":0.0006559999892488122},{"timestamp":1742411760000,"open":78531.2,"high":78581.8,"low":78506.6,"close":78531.6,"volume":0.0006639999919570982},{"timestamp":1742411820000,"open":78530.9,"high":78580.7,"low":78507.1,"close":78541.3,"volume":0.000826000003144145},{"timestamp":1742411880000,"open":78540.6,"high":78686.5,"low":78489.8,"close":78496.7,"volume":0.0007360000163316727},{"timestamp":1742411940000,"open":78491.4,"high":78632.1,"low":78491.4,"close":78585.6,"volume":0.0006440000142902136},{"timestamp":1742412000000,"open":78584.4,"high":78589.5,"low":78367,"close":78382.9,"volume":0.0007040000054985285},{"timestamp":1742412060000,"open":78375.8,"high":78377.2,"low":78272.6,"close":78340.2,"volume":0.000699999975040555},{"timestamp":1742412120000,"open":78339.5,"high":78374.3,"low":78269,"close":78295.1,"volume":0.000691999972332269},{"timestamp":1742412180000,"open":78304.9,"high":78330.3,"low":78165.8,"close":78293.3,"volume":0.0007719999994151294},{"timestamp":1742412240000,"open":78299.9,"high":78300.1,"low":78216.9,"close":78259.9,"volume":0.0006399999838322401},{"timestamp":1742412300000,"open":78262.1,"high":78325.7,"low":78214,"close":78281.4,"volume":0.0006479999865405262},{"timestamp":1742412360000,"open":78284.6,"high":78284.6,"low":78199.4,"close":78201.9,"volume":0.0005920000257901847},{"timestamp":1742412420000,"open":78201.2,"high":78201.2,"low":78025.3,"close":78051,"volume":0.0007239999831654131},{"timestamp":1742412480000,"open":78051,"high":78229.1,"low":78051,"close":78085.7,"volume":0.0006200000061653554},{"timestamp":1742412540000,"open":78087.8,"high":78096.9,"low":78036.7,"close":78055.9,"volume":0.0006120000034570694},{"timestamp":1742412600000,"open":78059.5,"high":78177.3,"low":78057.6,"close":78156.6,"volume":0.0006719999946653843},{"timestamp":1742412660000,"open":78156.6,"high":78257,"low":78131,"close":78154.9,"volume":0.0006600000197067857},{"timestamp":1742412720000,"open":78149.7,"high":78240.8,"low":78119.8,"close":78195.3,"volume":0.000707999977748841},{"timestamp":1742412780000,"open":78202.5,"high":78313.1,"low":78201.7,"close":78229.4,"volume":0.0007520000217482448},{"timestamp":1742412840000,"open":78234.6,"high":78261.3,"low":78147.7,"close":78190.6,"volume":0.0007159999804571271},{"timestamp":1742412900000,"open":78196.7,"high":78252.6,"low":78128.4,"close":78158.2,"volume":0.0005959999980404973},{"timestamp":1742412960000,"open":78157.8,"high":78254.5,"low":78133.6,"close":78235.4,"volume":0.0006200000061653554},{"timestamp":1742413020000,"open":78247.7,"high":78249.6,"low":78162.6,"close":78178,"volume":0.0007120000082068145},{"timestamp":1742413080000,"open":78192.1,"high":78391.1,"low":78187.5,"close":78345.8,"volume":0.0006440000142902136},{"timestamp":1742413140000,"open":78344.2,"high":78382.9,"low":78234,"close":78272,"volume":0.0006520000169984996},{"timestamp":1742413200000,"open":78271.9,"high":78371.6,"low":78250.6,"close":78351.8,"volume":0.0006399999838322401},{"timestamp":1742413260000,"open":78352.6,"high":78431.8,"low":78352.6,"close":78423,"volume":0.000615999975707382},{"timestamp":1742413320000,"open":78422.3,"high":78431.7,"low":78371.9,"close":78393.3,"volume":0.0006280000088736415},{"timestamp":1742413380000,"open":78401.7,"high":78436.9,"low":78297.9,"close":78304.5,"volume":0.0006280000088736415},{"timestamp":1742413440000,"open":78305.2,"high":78436.9,"low":78304.8,"close":78412.9,"volume":0.0005440000095404685},{"timestamp":1742413500000,"open":78418.5,"high":78419.9,"low":78360.7,"close":78395.3,"volume":0.0005319999763742089},{"timestamp":1742413560000,"open":78396.7,"high":78397,"low":78313.5,"close":78334.5,"volume":0.0005680000176653266},{"timestamp":1742413620000,"open":78332,"high":78419.5,"low":78324.9,"close":78409.1,"volume":0.0006000000284984708},{"timestamp":1742413680000,"open":78408.4,"high":78455.3,"low":78349,"close":78396.1,"volume":0.0006200000061653554},{"timestamp":1742413740000,"open":78396.8,"high":78405.7,"low":78330.5,"close":78330.8,"volume":0.0005600000149570405},{"timestamp":1742413800000,"open":78331.5,"high":78331.5,"low":78145.3,"close":78152.9,"volume":0.000645000021904707},{"timestamp":1742413860000,"open":78155.6,"high":78222,"low":78122.4,"close":78198.3,"volume":0.0006000000284984708},{"timestamp":1742413920000,"open":78200.6,"high":78237,"low":78185.6,"close":78218.1,"volume":0.000539999979082495},{"timestamp":1742413980000,"open":78216.7,"high":78350.5,"low":78203,"close":78323.4,"volume":0.00046400001156143844},{"timestamp":1742414040000,"open":78327,"high":78338,"low":78273.4,"close":78305.6,"volume":0.0005719999899156392},{"timestamp":1742414100000,"open":78304.9,"high":78304.9,"low":78148.3,"close":78204.6,"volume":0.0006040000007487833},{"timestamp":1742414160000,"open":78204.6,"high":78270.6,"low":78189.4,"close":78267.5,"volume":0.0005719999899156392},{"timestamp":1742414220000,"open":78267.1,"high":78286.3,"low":78201.1,"close":78202.5,"volume":0.0006200000061653554},{"timestamp":1742414280000,"open":78202.1,"high":78321.8,"low":78202.1,"close":78281.3,"volume":0.0005559999844990671},{"timestamp":1742414340000,"open":78278.6,"high":78395.1,"low":78272.8,"close":78385.2,"volume":0.0005799999926239252},{"timestamp":1742414400000,"open":78383.9,"high":78454.4,"low":78383.9,"close":78424.8,"volume":0.0004879999905824661},{"timestamp":1742414460000,"open":78425.6,"high":78430.4,"low":78395.9,"close":78407.3,"volume":0.0004799999878741801},{"timestamp":1742414520000,"open":78406.5,"high":78472.1,"low":78406.5,"close":78458.8,"volume":0.00044800000614486635},{"timestamp":1742414580000,"open":78465.5,"high":78622.7,"low":78449.6,"close":78615.3,"volume":0.00043700000969693065},{"timestamp":1742414640000,"open":78614.7,"high":78650.4,"low":78586.6,"close":78628,"volume":0.00041599999531172216},{"timestamp":1742414700000,"open":78627,"high":78661.8,"low":78583.2,"close":78658.5,"volume":0.0004290000069886446},{"timestamp":1742414760000,"open":78657.6,"high":78732.7,"low":78649.7,"close":78672.6,"volume":0.00041199999395757914},{"timestamp":1742414820000,"open":78670.3,"high":78689.7,"low":78601,"close":78613.9,"volume":0.00039999998989515007},{"timestamp":1742414880000,"open":78612.3,"high":78628.7,"low":78568.8,"close":78572.2,"volume":0.0004239999980200082},{"timestamp":1742414940000,"open":78572.2,"high":78613.5,"low":78535,"close":78548.8,"volume":0.00041199999395757914},{"timestamp":1742415000000,"open":78548.7,"high":78598,"low":78533.4,"close":78572.5,"volume":0.00033599999733269215},{"timestamp":1742415060000,"open":78568.3,"high":78627.4,"low":78567.4,"close":78619.3,"volume":0.0004039999912492931},{"timestamp":1742415120000,"open":78619.2,"high":78619.3,"low":78528.8,"close":78535,"volume":0.0003640000068116933},{"timestamp":1742415180000,"open":78534.3,"high":78561.8,"low":78527.1,"close":78552.7,"volume":0.0003600000054575503},{"timestamp":1742415240000,"open":78552.6,"high":78557.8,"low":78517.8,"close":78517.8,"volume":0.0003640000068116933},{"timestamp":1742415300000,"open":78518.2,"high":78615.3,"low":78518.2,"close":78615.3,"volume":0.0003000000142492354},{"timestamp":1742415360000,"open":78616,"high":78694.3,"low":78611.9,"close":78672.1,"volume":0.000391999987186864},{"timestamp":1742415420000,"open":78672.1,"high":78689.4,"low":78626.9,"close":78675.3,"volume":0.00044800000614486635},{"timestamp":1742415480000,"open":78672.9,"high":78726.1,"low":78666,"close":78723.5,"volume":0.000387999985832721},{"timestamp":1742415540000,"open":78730.4,"high":78735.7,"low":78709,"close":78711.6,"volume":0.00033999999868683517},{"timestamp":1742415600000,"open":78710.1,"high":78714.3,"low":78657.7,"close":78668.8,"volume":0.00031599999056197703},{"timestamp":1742415660000,"open":78665.9,"high":78715.6,"low":78665.9,"close":78706.3,"volume":0.00035200000274926424},{"timestamp":1742415720000,"open":78706.4,"high":78713.6,"low":78688.1,"close":78695.7,"volume":0.0003319999959785491},{"timestamp":1742415780000,"open":78694.8,"high":78698.4,"low":78574.6,"close":78580.7,"volume":0.0003969999961555004},{"timestamp":1742415840000,"open":78581,"high":78622.2,"low":78578.2,"close":78615.5,"volume":0.0003800000122282654},{"timestamp":1742415900000,"open":78614.1,"high":78614.1,"low":78603.8,"close":78606.1,"volume":0.00020799999765586108},{"timestamp":1742415960000,"open":78605.9,"high":78662.9,"low":78602.7,"close":78644.7,"volume":0.00030399998649954796},{"timestamp":1742416020000,"open":78642.7,"high":78642.7,"low":78607.7,"close":78609.3,"volume":0.00015199999324977398},{"timestamp":1742416080000,"open":78609.4,"high":78659.2,"low":78609.3,"close":78634.3,"volume":0.00033999999868683517},{"timestamp":1742416140000,"open":78633.9,"high":78669.8,"low":78597.1,"close":78597.6,"volume":0.00035600000410340726},{"timestamp":1742416200000,"open":78597,"high":78610.8,"low":78565.4,"close":78566.1,"volume":0.00035200000274926424},{"timestamp":1742416260000,"open":78569.5,"high":78569.5,"low":78534,"close":78534,"volume":0.00027200000477023423},{"timestamp":1742416320000,"open":78522.4,"high":78523.7,"low":78482.6,"close":78485.5,"volume":0.000387999985832721},{"timestamp":1742416380000,"open":78484.1,"high":78509.5,"low":78473.5,"close":78509.5,"volume":0.00039599998854100704},{"timestamp":1742416440000,"open":78511.4,"high":78513.5,"low":78478.7,"close":78492.5,"volume":0.0003279999946244061},{"timestamp":1742416500000,"open":78489.4,"high":78533.7,"low":78484.9,"close":78506.3,"volume":0.000387999985832721},{"timestamp":1742416560000,"open":78512.8,"high":78517,"low":78435.7,"close":78437.8,"volume":0.00038400001358240843},{"timestamp":1742416620000,"open":78437.8,"high":78449.5,"low":78379.6,"close":78389.6,"volume":0.0003800000122282654},{"timestamp":1742416680000,"open":78391,"high":78421.8,"low":78386.1,"close":78410.7,"volume":0.0003600000054575503},{"timestamp":1742416740000,"open":78410.8,"high":78413,"low":78327.2,"close":78343.8,"volume":0.0004039999912492931},{"timestamp":1742416800000,"open":78344.7,"high":78354.8,"low":78309.4,"close":78311.9,"volume":0.00033599999733269215},{"timestamp":1742416860000,"open":78318.2,"high":78325.3,"low":78306.2,"close":78315.5,"volume":0.0002280000044265762},{"timestamp":1742416920000,"open":78317.3,"high":78333.9,"low":78296.3,"close":78323.3,"volume":0.000307999987853691},{"timestamp":1742416980000,"open":78324.7,"high":78363.8,"low":78324,"close":78356.7,"volume":0.0003600000054575503},{"timestamp":1742417040000,"open":78359.3,"high":78361.7,"low":78287.9,"close":78305.6,"volume":0.0003279999946244061},{"timestamp":1742417100000,"open":78307,"high":78307,"low":78252.6,"close":78272.8,"volume":0.00041199999395757914},{"timestamp":1742417160000,"open":78273.1,"high":78279.7,"low":78234.6,"close":78234.6,"volume":0.00037200000951997936},{"timestamp":1742417220000,"open":78234.6,"high":78276.5,"low":78234.6,"close":78264.7,"volume":0.00033999999868683517},{"timestamp":1742417280000,"open":78262.6,"high":78270.4,"low":78248.7,"close":78253.6,"volume":0.00023200000578071922},{"timestamp":1742417340000,"open":78254.1,"high":78254.1,"low":78171.3,"close":78185.3,"volume":0.0005119999987073243},{"timestamp":1742417400000,"open":78183.1,"high":78275.2,"low":78181.8,"close":78270.9,"volume":0.0004600000102072954},{"timestamp":1742417460000,"open":78271.9,"high":78271.9,"low":78244.3,"close":78248.1,"volume":0.000311999989207834},{"timestamp":1742417520000,"open":78247.6,"high":78247.8,"low":78213.8,"close":78215.5,"volume":0.00037200000951997936},{"timestamp":1742417580000,"open":78215,"high":78215,"low":78195.2,"close":78210.7,"volume":0.0002680000034160912},{"timestamp":1742417640000,"open":78211,"high":78211,"low":78164.9,"close":78170,"volume":0.0004079999926034361},{"timestamp":1742417700000,"open":78169.7,"high":78189,"low":78126.4,"close":78189,"volume":0.00046400001156143844},{"timestamp":1742417760000,"open":78184.8,"high":78186.3,"low":78141.8,"close":78146.9,"volume":0.0004239999980200082},{"timestamp":1742417820000,"open":78149,"high":78224.2,"low":78138.7,"close":78220.6,"volume":0.00047599998652003706},{"timestamp":1742417880000,"open":78219.1,"high":78268.3,"low":78214.9,"close":78255.7,"volume":0.0006559999892488122},{"timestamp":1742417940000,"open":78256.4,"high":78278.5,"low":78255.7,"close":78266.4,"volume":0.0006479999865405262},{"timestamp":1742418000000,"open":78256.6,"high":78311.7,"low":78236.6,"close":78311.7,"volume":0.000311999989207834},{"timestamp":1742418060000,"open":78313.8,"high":78356.6,"low":78301.6,"close":78323.5,"volume":0.000311999989207834},{"timestamp":1742418120000,"open":78325.4,"high":78366.2,"low":78318,"close":78322,"volume":0.00029600001289509237},{"timestamp":1742418180000,"open":78321.7,"high":78368.6,"low":78320,"close":78348.7,"volume":0.00030399998649954796},{"timestamp":1742418240000,"open":78348.3,"high":78358.7,"low":78318.1,"close":78346.9,"volume":0.0003459999861661345},{"timestamp":1742418300000,"open":78348.6,"high":78368.4,"low":78318.8,"close":78363.9,"volume":0.0003640000068116933},{"timestamp":1742418360000,"open":78363.7,"high":78368.8,"low":78325.1,"close":78329.5,"volume":0.0003000000142492354},{"timestamp":1742418420000,"open":78331.1,"high":78349.5,"low":78314.5,"close":78331.7,"volume":0.00033999999868683517},{"timestamp":1742418480000,"open":78351.5,"high":78387.2,"low":78351.5,"close":78369.8,"volume":0.00025599999935366213},{"timestamp":1742418540000,"open":78369.7,"high":78392.6,"low":78366.7,"close":78388.6,"volume":0.00036800000816583633},{"timestamp":1742418600000,"open":78390.1,"high":78407.9,"low":78361.3,"close":78373.5,"volume":0.00038400001358240843},{"timestamp":1742418660000,"open":78372.9,"high":78377.7,"low":78327.6,"close":78329.3,"volume":0.0003600000054575503},{"timestamp":1742418720000,"open":78329.2,"high":78370.3,"low":78327.2,"close":78370.3,"volume":0.00035200000274926424},{"timestamp":1742418780000,"open":78370.2,"high":78426.7,"low":78366.5,"close":78420,"volume":0.00033599999733269215},{"timestamp":1742418840000,"open":78420,"high":78455,"low":78419.3,"close":78449.7,"volume":0.00033999999868683517},{"timestamp":1742418900000,"open":78447.7,"high":78615.4,"low":78444.6,"close":78606.1,"volume":0.000391999987186864},{"timestamp":1742418960000,"open":78592.1,"high":78592.1,"low":78539.3,"close":78540.4,"volume":0.0002800000074785203},{"timestamp":1742419020000,"open":78540.5,"high":78658,"low":78536.8,"close":78618.8,"volume":0.000387999985832721},{"timestamp":1742419080000,"open":78617.4,"high":78645,"low":78606.1,"close":78624.3,"volume":0.0003800000122282654},{"timestamp":1742419140000,"open":78609.5,"high":78615.3,"low":78583.8,"close":78583.8,"volume":0.0002479999966453761},{"timestamp":1742419200000,"open":78576.1,"high":78651.2,"low":78576.1,"close":78650.1,"volume":0.00023200000578071922},{"timestamp":1742419260000,"open":78649.7,"high":78700.4,"low":78634.2,"close":78688.2,"volume":0.00026000000070780516},{"timestamp":1742419320000,"open":78688.6,"high":78701,"low":78685,"close":78701,"volume":0.0001880000054370612},{"timestamp":1742419380000,"open":78701.2,"high":78785.9,"low":78700.2,"close":78768.8,"volume":0.0002800000074785203},{"timestamp":1742419440000,"open":78767.6,"high":78767.6,"low":78598.8,"close":78601.3,"volume":0.0003800000122282654},{"timestamp":1742419500000,"open":78602,"high":78613.7,"low":78546.1,"close":78569.5,"volume":0.00038400001358240843},{"timestamp":1742419560000,"open":78569.1,"high":78581.4,"low":78527.5,"close":78527.5,"volume":0.00033999999868683517},{"timestamp":1742419620000,"open":78527.5,"high":78576.2,"low":78527.5,"close":78552.2,"volume":0.0003000000142492354},{"timestamp":1742419680000,"open":78551.9,"high":78622.8,"low":78550.9,"close":78622.8,"volume":0.0003279999946244061},{"timestamp":1742419740000,"open":78622.4,"high":78622.7,"low":78536.1,"close":78537,"volume":0.0003279999946244061},{"timestamp":1742419800000,"open":78537.7,"high":78619,"low":78527.7,"close":78610.2,"volume":0.00029600001289509237},{"timestamp":1742419860000,"open":78609.7,"high":78638.1,"low":78560.6,"close":78560.6,"volume":0.00030499999411404133},{"timestamp":1742419920000,"open":78555.1,"high":78593.5,"low":78527.6,"close":78582.1,"volume":0.00024199999461416155},{"timestamp":1742419980000,"open":78580.9,"high":78678.7,"low":78576.3,"close":78662.1,"volume":0.0003600000054575503},{"timestamp":1742420040000,"open":78657.5,"high":78678.9,"low":78627.3,"close":78675.5,"volume":0.0003239999932702631},{"timestamp":1742420100000,"open":78674.6,"high":78703.6,"low":78674.5,"close":78679.9,"volume":0.00023600000713486224},{"timestamp":1742420160000,"open":78682,"high":78682,"low":78649,"close":78674.7,"volume":0.0003279999946244061},{"timestamp":1742420220000,"open":78673.7,"high":78683.2,"low":78627.7,"close":78630,"volume":0.000311999989207834},{"timestamp":1742420280000,"open":78625.7,"high":78649.2,"low":78589.4,"close":78594.6,"volume":0.0004239999980200082},{"timestamp":1742420340000,"open":78595,"high":78619.1,"low":78591.8,"close":78608.1,"volume":0.000391999987186864},{"timestamp":1742420400000,"open":78609.2,"high":78617.3,"low":78552.6,"close":78552.6,"volume":0.00021600000036414713},{"timestamp":1742420460000,"open":78551.2,"high":78551.2,"low":78542.5,"close":78549,"volume":0.000311999989207834},{"timestamp":1742420520000,"open":78548.9,"high":78557.3,"low":78502.6,"close":78530.2,"volume":0.00038400001358240843},{"timestamp":1742420580000,"open":78530.3,"high":78531.8,"low":78480.1,"close":78480.1,"volume":0.00029200001154094934},{"timestamp":1742420640000,"open":78480.6,"high":78491.4,"low":78479.9,"close":78480.2,"volume":0.00026000000070780516},{"timestamp":1742420700000,"open":78482.3,"high":78518.8,"low":78482.3,"close":78515.1,"volume":0.0003319999959785491},{"timestamp":1742420760000,"open":78514.8,"high":78514.8,"low":78508.5,"close":78510.6,"volume":0.0002479999966453761},{"timestamp":1742420820000,"open":78510.8,"high":78512.8,"low":78492.6,"close":78505.6,"volume":0.0002640000020619482},{"timestamp":1742420880000,"open":78493.5,"high":78497.1,"low":78437.7,"close":78484,"volume":0.00043200000072829425},{"timestamp":1742420940000,"open":78483.6,"high":78521.2,"low":78483.2,"close":78517,"volume":0.00038400001358240843},{"timestamp":1742421000000,"open":78517.2,"high":78522.1,"low":78497.2,"close":78502.4,"volume":0.0003279999946244061},{"timestamp":1742421060000,"open":78505.7,"high":78508.5,"low":78463.2,"close":78464.1,"volume":0.00023200000578071922},{"timestamp":1742421120000,"open":78470,"high":78471.6,"low":78463.2,"close":78469.8,"volume":0.0002530000056140125},{"timestamp":1742421180000,"open":78469.4,"high":78470.7,"low":78463.2,"close":78463.9,"volume":0.00028199999360367656},{"timestamp":1742421240000,"open":78463.8,"high":78482.3,"low":78455.6,"close":78456.4,"volume":0.00023299999884329736},{"timestamp":1742421300000,"open":78456.8,"high":78465.3,"low":78398.2,"close":78421.6,"volume":0.0003239999932702631},{"timestamp":1742421360000,"open":78424.7,"high":78432.7,"low":78393.7,"close":78398.3,"volume":0.0003319999959785491},{"timestamp":1742421420000,"open":78398.3,"high":78450.9,"low":78398.3,"close":78450.7,"volume":0.00021699999342672527},{"timestamp":1742421480000,"open":78450.7,"high":78467.1,"low":78448.2,"close":78456.6,"volume":0.00027600000612437725},{"timestamp":1742421540000,"open":78456.9,"high":78522.9,"low":78445,"close":78522.5,"volume":0.00029200001154094934},{"timestamp":1742421600000,"open":78522.5,"high":78712.3,"low":78517.8,"close":78654.5,"volume":0.0006970000104047358},{"timestamp":1742421660000,"open":78659.4,"high":78684,"low":78607.7,"close":78615.8,"volume":0.0006050000083632767},{"timestamp":1742421720000,"open":78614.9,"high":78727.2,"low":78613.1,"close":78681,"volume":0.0005499999970197678},{"timestamp":1742421780000,"open":78680.5,"high":78732.3,"low":78668.1,"close":78707.9,"volume":0.0005499999970197678},{"timestamp":1742421840000,"open":78709.5,"high":78761.6,"low":78624.8,"close":78631.6,"volume":0.0005549999768845737},{"timestamp":1742421900000,"open":78634.3,"high":78687.6,"low":78607,"close":78615.6,"volume":0.0005000000237487257},{"timestamp":1742421960000,"open":78615.7,"high":78663.8,"low":78592.9,"close":78663.8,"volume":0.0005000000237487257},{"timestamp":1742422020000,"open":78657,"high":78669.4,"low":78648.4,"close":78651,"volume":0.0004250000056345016},{"timestamp":1742422080000,"open":78651.5,"high":78673,"low":78648.5,"close":78650.2,"volume":0.0003800000122282654},{"timestamp":1742422140000,"open":78646.5,"high":78654.3,"low":78625.9,"close":78625.9,"volume":0.0003150000120513141},{"timestamp":1742422200000,"open":78624.7,"high":78655.8,"low":78624.7,"close":78651.6,"volume":0.00033000000985339284},{"timestamp":1742422260000,"open":78662.8,"high":78674.3,"low":78651.8,"close":78674.3,"volume":0.0004250000056345016},{"timestamp":1742422320000,"open":78674.1,"high":78674.1,"low":78636.4,"close":78656.7,"volume":0.00033999999868683517},{"timestamp":1742422380000,"open":78656.6,"high":78672.4,"low":78648.4,"close":78658.5,"volume":0.00039500001003034413},{"timestamp":1742422440000,"open":78659.9,"high":78718.8,"low":78658.6,"close":78713.7,"volume":0.00025499999173916876},{"timestamp":1742422500000,"open":78711.4,"high":78747.7,"low":78709.9,"close":78711.5,"volume":0.0004149999876972288},{"timestamp":1742422560000,"open":78709.4,"high":78718.6,"low":78674.1,"close":78675.9,"volume":0.00044999999227002263},{"timestamp":1742422620000,"open":78675.9,"high":78765.5,"low":78675.9,"close":78724.5,"volume":0.0005000000237487257},{"timestamp":1742422680000,"open":78724.5,"high":78730.5,"low":78683.5,"close":78686.5,"volume":0.0004349999944679439},{"timestamp":1742422740000,"open":78686.6,"high":78696.2,"low":78668.2,"close":78694.9,"volume":0.00032500000088475645},{"timestamp":1742422800000,"open":78693.4,"high":78704,"low":78667.2,"close":78678,"volume":0.0005150000215508044},{"timestamp":1742422860000,"open":78678.5,"high":78681.3,"low":78629.8,"close":78633.3,"volume":0.0003000000142492354},{"timestamp":1742422920000,"open":78633.7,"high":78633.7,"low":78582.4,"close":78582.5,"volume":0.00033999999868683517},{"timestamp":1742422980000,"open":78583.4,"high":78654.6,"low":78583.4,"close":78646.8,"volume":0.00039999998989515007},{"timestamp":1742423040000,"open":78652.5,"high":78660.3,"low":78626.1,"close":78632.3,"volume":0.0003000000142492354},{"timestamp":1742423100000,"open":78638.9,"high":78667,"low":78636.8,"close":78650.3,"volume":0.0003600000054575503},{"timestamp":1742423160000,"open":78651.8,"high":78661.3,"low":78634.8,"close":78645,"volume":0.00031999999191612005},{"timestamp":1742423220000,"open":78644.9,"high":78646,"low":78603.8,"close":78611.4,"volume":0.00046499999007210135},{"timestamp":1742423280000,"open":78611.4,"high":78632.9,"low":78606.9,"close":78625.9,"volume":0.0004250000056345016},{"timestamp":1742423340000,"open":78626.7,"high":78649.4,"low":78621.9,"close":78639.2,"volume":0.0004400000034365803},{"timestamp":1742423400000,"open":78639,"high":78675.8,"low":78635,"close":78668.2,"volume":0.0004349999944679439},{"timestamp":1742423460000,"open":78669,"high":78700.9,"low":78668.5,"close":78689,"volume":0.00047500000800937414},{"timestamp":1742423520000,"open":78687.8,"high":78714.3,"low":78679.5,"close":78714.3,"volume":0.0004149999876972288},{"timestamp":1742423580000,"open":78715.3,"high":78770.1,"low":78714,"close":78753,"volume":0.0004149999876972288},{"timestamp":1742423640000,"open":78752.6,"high":78764.9,"low":78747,"close":78750.5,"volume":0.0003650000144261867},{"timestamp":1742423700000,"open":78751,"high":78767.2,"low":78747.7,"close":78749.9,"volume":0.00034500000765547156},{"timestamp":1742423760000,"open":78748.1,"high":78808.5,"low":78748.1,"close":78803.4,"volume":0.0005150000215508044},{"timestamp":1742423820000,"open":78801.3,"high":78804.8,"low":78779.4,"close":78799.5,"volume":0.00046499999007210135},{"timestamp":1742423880000,"open":78799.1,"high":78803.4,"low":78789.1,"close":78797.1,"volume":0.00044999999227002263},{"timestamp":1742423940000,"open":78797.1,"high":78800.1,"low":78786,"close":78792.8,"volume":0.0003600000054575503},{"timestamp":1742424000000,"open":78793,"high":78795.6,"low":78782.7,"close":78786.6,"volume":0.000455000001238659},{"timestamp":1742424060000,"open":78788,"high":79008,"low":78785.8,"close":79002,"volume":0.0006150000263005495},{"timestamp":1742424120000,"open":79020,"high":79157.1,"low":78987.1,"close":79138.3,"volume":0.0006150000263005495},{"timestamp":1742424180000,"open":79141.4,"high":79230.1,"low":79141.4,"close":79211.5,"volume":0.000590000010561198},{"timestamp":1742424240000,"open":79211.5,"high":79264.8,"low":79146.1,"close":79159.4,"volume":0.0006050000083632767},{"timestamp":1742424300000,"open":79158.7,"high":79304.7,"low":79150.6,"close":79247.1,"volume":0.0006050000083632767},{"timestamp":1742424360000,"open":79251.4,"high":79270.6,"low":79169.9,"close":79185.2,"volume":0.0005699999746866524},{"timestamp":1742424420000,"open":79183.4,"high":79188.9,"low":79072.3,"close":79181,"volume":0.0005600000149570405},{"timestamp":1742424480000,"open":79179.5,"high":79255.8,"low":79161.5,"close":79238.1,"volume":0.0005499999970197678},{"timestamp":1742424540000,"open":79240.3,"high":79281.8,"low":79226.5,"close":79274.3,"volume":0.0005050000036135316},{"timestamp":1742424600000,"open":79269.6,"high":79269.6,"low":79167.1,"close":79186.3,"volume":0.0005649999948218465},{"timestamp":1742424660000,"open":79184.8,"high":79215.5,"low":79167.7,"close":79215,"volume":0.0005750000127591193},{"timestamp":1742424720000,"open":79223,"high":79223,"low":79160,"close":79162.1,"volume":0.0004299999854993075},{"timestamp":1742424780000,"open":79162.3,"high":79165.7,"low":79114.1,"close":79114.6,"volume":0.0005000000237487257},{"timestamp":1742424840000,"open":79113.3,"high":79120.1,"low":79014.1,"close":79076,"volume":0.0005150000215508044},{"timestamp":1742424900000,"open":79073.3,"high":79073.3,"low":79024.1,"close":79029.3,"volume":0.00048499999684281647},{"timestamp":1742424960000,"open":79028.8,"high":79052,"low":79020.7,"close":79051,"volume":0.0005600000149570405},{"timestamp":1742425020000,"open":79052.9,"high":79066.5,"low":78996,"close":79000,"volume":0.00040499999886378646},{"timestamp":1742425080000,"open":79016,"high":79019,"low":78936.8,"close":78956.9,"volume":0.0005099999834783375},{"timestamp":1742425140000,"open":78960.2,"high":78991.2,"low":78959.5,"close":78981.5,"volume":0.00044999999227002263},{"timestamp":1742425200000,"open":78980.9,"high":79093.5,"low":78980.9,"close":79025,"volume":0.0005549999768845737},{"timestamp":1742425260000,"open":79017.9,"high":79088.2,"low":79017.9,"close":79085.5,"volume":0.0004949999856762588},{"timestamp":1742425320000,"open":79094.8,"high":79107.5,"low":79063.1,"close":79085.5,"volume":0.0004400000034365803},{"timestamp":1742425380000,"open":79085.4,"high":79135,"low":79063.3,"close":79113.2,"volume":0.0005249999812804163},{"timestamp":1742425440000,"open":79112,"high":79236.4,"low":79111.3,"close":79204.2,"volume":0.0004949999856762588},{"timestamp":1742425500000,"open":79203.9,"high":79205.2,"low":79145.2,"close":79145.2,"volume":0.0004799999878741801},{"timestamp":1742425560000,"open":79139.8,"high":79176.1,"low":79139.8,"close":79174.8,"volume":0.0005600000149570405},{"timestamp":1742425620000,"open":79174.6,"high":79209.9,"low":79163.9,"close":79177,"volume":0.0004199999966658652},{"timestamp":1742425680000,"open":79176,"high":79197.4,"low":79160.9,"close":79165.7,"volume":0.00040499999886378646},{"timestamp":1742425740000,"open":79165.2,"high":79218.9,"low":79157.8,"close":79196.5,"volume":0.000539999979082495},{"timestamp":1742425800000,"open":79195.9,"high":79195.9,"low":79105.6,"close":79189.8,"volume":0.0004569999873638153},{"timestamp":1742425860000,"open":79189.8,"high":79201.7,"low":79155.2,"close":79166.7,"volume":0.0003640000068116933},{"timestamp":1742425920000,"open":79166.6,"high":79166.6,"low":79123.4,"close":79159.8,"volume":0.0003440000000409782},{"timestamp":1742425980000,"open":79159.2,"high":79199.5,"low":79151.4,"close":79151.4,"volume":0.0003440000000409782},{"timestamp":1742426040000,"open":79151.8,"high":79153.8,"low":79129.5,"close":79151.5,"volume":0.00035200000274926424},{"timestamp":1742426100000,"open":79151.7,"high":79167.7,"low":79108.1,"close":79108.1,"volume":0.00033999999868683517},{"timestamp":1742426160000,"open":79107.6,"high":79126.1,"low":79050.7,"close":79079.6,"volume":0.00044800000614486635},{"timestamp":1742426220000,"open":79079.5,"high":79080.2,"low":79046.5,"close":79048.4,"volume":0.00037200000951997936},{"timestamp":1742426280000,"open":79055.6,"high":79059.5,"low":79034.1,"close":79037.1,"volume":0.0003279999946244061},{"timestamp":1742426340000,"open":79037.8,"high":79084.8,"low":79025.4,"close":79076.1,"volume":0.00037200000951997936},{"timestamp":1742426400000,"open":79075.4,"high":79120.7,"low":79071.8,"close":79112.6,"volume":0.0003239999932702631},{"timestamp":1742426460000,"open":79113.3,"high":79211.9,"low":79113.3,"close":79208.8,"volume":0.0003640000068116933},{"timestamp":1742426520000,"open":79207.6,"high":79273.2,"low":79207.6,"close":79273.2,"volume":0.0003640000068116933},{"timestamp":1742426580000,"open":79279.4,"high":79306.1,"low":79260.9,"close":79297.8,"volume":0.00038400001358240843},{"timestamp":1742426640000,"open":79291.3,"high":79292.7,"low":79277.3,"close":79287.5,"volume":0.00045200000749900937},{"timestamp":1742426700000,"open":79286.5,"high":79300.2,"low":79267.8,"close":79283.7,"volume":0.00039999998989515007},{"timestamp":1742426760000,"open":79285.5,"high":79547.4,"low":79285.5,"close":79547.4,"volume":0.0004440000047907233},{"timestamp":1742426820000,"open":79557,"high":79574.7,"low":79545.1,"close":79556.3,"volume":0.0004199999966658652},{"timestamp":1742426880000,"open":79540.7,"high":79569.8,"low":79537.5,"close":79553.9,"volume":0.00041199999395757914},{"timestamp":1742426940000,"open":79553.4,"high":79584.8,"low":79553,"close":79571.4,"volume":0.0004079999926034361},{"timestamp":1742427000000,"open":79554,"high":79578.3,"low":79536.8,"close":79542,"volume":0.00038400001358240843},{"timestamp":1742427060000,"open":79523.4,"high":79566.7,"low":79520.2,"close":79550.7,"volume":0.00039599998854100704},{"timestamp":1742427120000,"open":79556.5,"high":79683.4,"low":79556.5,"close":79640,"volume":0.0004879999905824661},{"timestamp":1742427180000,"open":79638.1,"high":79645,"low":79599.8,"close":79631.3,"volume":0.0004560000088531524},{"timestamp":1742427240000,"open":79631.7,"high":79642,"low":79540.2,"close":79540.2,"volume":0.0004180000105407089},{"timestamp":1742427300000,"open":79540,"high":79542.6,"low":79435.7,"close":79492.9,"volume":0.00042799999937415123},{"timestamp":1742427360000,"open":79492.7,"high":79598.2,"low":79483.1,"close":79598,"volume":0.00046099998871795833},{"timestamp":1742427420000,"open":79598.2,"high":79640,"low":79597,"close":79619.8,"volume":0.00037200000951997936},{"timestamp":1742427480000,"open":79617.5,"high":79648.1,"low":79614.2,"close":79637,"volume":0.00041199999395757914},{"timestamp":1742427540000,"open":79636.4,"high":79641.3,"low":79581.9,"close":79597,"volume":0.0004239999980200082},{"timestamp":1742427600000,"open":79596.9,"high":79619.7,"low":79530.6,"close":79601.2,"volume":0.00046800001291558146},{"timestamp":1742427660000,"open":79603.4,"high":79657.7,"low":79602.2,"close":79650,"volume":0.00041199999395757914},{"timestamp":1742427720000,"open":79649,"high":79713.8,"low":79638.8,"close":79713.8,"volume":0.0004560000088531524},{"timestamp":1742427780000,"open":79714,"high":79741.8,"low":79713.3,"close":79721.6,"volume":0.00047599998652003706},{"timestamp":1742427840000,"open":79721.2,"high":79721.7,"low":79637.5,"close":79638.8,"volume":0.0004920000210404396},{"timestamp":1742427900000,"open":79639.1,"high":79658.6,"low":79609.2,"close":79648,"volume":0.000391999987186864},{"timestamp":1742427960000,"open":79648,"high":79648,"low":79549.8,"close":79618,"volume":0.0004140000091865659},{"timestamp":1742428020000,"open":79617.2,"high":79635.9,"low":79583.8,"close":79584.2,"volume":0.00042799999937415123},{"timestamp":1742428080000,"open":79587.1,"high":79638.4,"low":79587.1,"close":79609.8,"volume":0.000387999985832721},{"timestamp":1742428140000,"open":79609.6,"high":79613.3,"low":79595.6,"close":79597.8,"volume":0.00041199999395757914},{"timestamp":1742428200000,"open":79599.4,"high":79607.1,"low":79503.7,"close":79572.8,"volume":0.00042100000428035855},{"timestamp":1742428260000,"open":79572.7,"high":79582,"low":79542.8,"close":79553.3,"volume":0.0005119999987073243},{"timestamp":1742428320000,"open":79548.3,"high":79559.9,"low":79502.7,"close":79524.5,"volume":0.0005099999834783375},{"timestamp":1742428380000,"open":79524.9,"high":79591.1,"low":79504.4,"close":79591.1,"volume":0.0004079999926034361},{"timestamp":1742428440000,"open":79591.2,"high":79622.8,"low":79544.8,"close":79544.8,"volume":0.000387999985832721},{"timestamp":1742428500000,"open":79543.9,"high":79574.1,"low":79477.1,"close":79510.3,"volume":0.0004400000034365803},{"timestamp":1742428560000,"open":79510.6,"high":79518.2,"low":79493.4,"close":79500.9,"volume":0.0004440000047907233},{"timestamp":1742428620000,"open":79504.7,"high":79567.1,"low":79501.2,"close":79555.9,"volume":0.0003440000000409782},{"timestamp":1742428680000,"open":79542.9,"high":79610.1,"low":79521.4,"close":79600.7,"volume":0.0004079999926034361},{"timestamp":1742428740000,"open":79597.3,"high":79598.8,"low":79582.5,"close":79592.7,"volume":0.0004600000102072954}]