[{"timestamp":1742391000000,"open":70.928,"high":73.678,"low":70.928,"close":73.678,"volume":0.17159999907016754},{"timestamp":1742391060000,"open":73.678,"high":73.678,"low":73.108,"close":73.108,"volume":0.04859999939799309},{"timestamp":1742391120000,"open":73.778,"high":73.848,"low":73.778,"close":73.848,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":73.848,"high":74.648,"low":73.848,"close":74.438,"volume":0.10140000283718109},{"timestamp":1742391240000,"open":74.468,"high":74.718,"low":74.468,"close":74.718,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":74.718,"high":74.738,"low":74.468,"close":74.638,"volume":0.13289999961853027},{"timestamp":1742391360000,"open":74.688,"high":74.688,"low":74.688,"close":74.688,"volume":0.1988999992609024},{"timestamp":1742391420000,"open":74.688,"high":74.688,"low":73.868,"close":73.868,"volume":0.27810001373291016},{"timestamp":1742391480000,"open":73.868,"high":73.868,"low":73.868,"close":73.868,"volume":0.06599999964237213},{"timestamp":1742391540000,"open":74.018,"high":74.018,"low":73.498,"close":73.888,"volume":0.06599999964237213},{"timestamp":1742391600000,"open":73.908,"high":74.128,"low":73.498,"close":74.038,"volume":0.13379999995231628},{"timestamp":1742391660000,"open":73.498,"high":74.188,"low":73.498,"close":74.048,"volume":0.1460999995470047},{"timestamp":1742391720000,"open":74.348,"high":74.878,"low":73.908,"close":74.878,"volume":0.10649999976158142},{"timestamp":1742391780000,"open":74.378,"high":74.518,"low":74.238,"close":74.518,"volume":0.11969999969005585},{"timestamp":1742391840000,"open":74.598,"high":74.978,"low":74.538,"close":74.828,"volume":0.07919999957084656},{"timestamp":1742391900000,"open":75.028,"high":75.348,"low":75.028,"close":75.328,"volume":0.22200000286102295},{"timestamp":1742391960000,"open":75.028,"high":75.338,"low":74.988,"close":75.078,"volume":0.18240000307559967},{"timestamp":1742392020000,"open":75.148,"high":75.188,"low":74.918,"close":74.918,"volume":0.17339999973773956},{"timestamp":1742392080000,"open":74.918,"high":74.918,"low":74.828,"close":74.828,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":74.828,"high":74.828,"low":74.828,"close":74.828,"volume":0.03959999978542328},{"timestamp":1742392200000,"open":75.068,"high":75.068,"low":74.878,"close":74.878,"volume":0.028200000524520874},{"timestamp":1742392260000,"open":74.998,"high":74.998,"low":74.768,"close":74.768,"volume":0.22529999911785126},{"timestamp":1742392320000,"open":74.618,"high":74.778,"low":74.398,"close":74.628,"volume":0.13199999928474426},{"timestamp":1742392380000,"open":74.398,"high":74.398,"low":74.398,"close":74.398,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":74.398,"high":74.398,"low":73.888,"close":73.888,"volume":0.1451999992132187},{"timestamp":1742392500000,"open":73.888,"high":74.188,"low":73.888,"close":74.188,"volume":0.053700000047683716},{"timestamp":1742392560000,"open":74.108,"high":74.108,"low":73.968,"close":73.968,"volume":0.08009999990463257},{"timestamp":1742392620000,"open":73.968,"high":74.268,"low":73.968,"close":74.158,"volume":0.028200000524520874},{"timestamp":1742392680000,"open":74.158,"high":74.168,"low":74.158,"close":74.168,"volume":0.04050000011920929},{"timestamp":1742392740000,"open":74.258,"high":74.258,"low":74.258,"close":74.258,"volume":0.11879999935626984},{"timestamp":1742392800000,"open":74.268,"high":74.608,"low":74.258,"close":74.278,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":74.468,"high":74.468,"low":74.468,"close":74.468,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":74.278,"high":74.458,"low":74.278,"close":74.288,"volume":0.08009999990463257},{"timestamp":1742392980000,"open":74.288,"high":74.558,"low":74.288,"close":74.558,"volume":0.026399999856948853},{"timestamp":1742393040000,"open":74.288,"high":74.558,"low":74.288,"close":74.288,"volume":0.06780000030994415},{"timestamp":1742393100000,"open":74.288,"high":74.818,"low":74.288,"close":74.518,"volume":0.1527000069618225},{"timestamp":1742393160000,"open":74.418,"high":74.568,"low":74.418,"close":74.568,"volume":0.03959999978542328},{"timestamp":1742393220000,"open":74.518,"high":74.678,"low":74.518,"close":74.518,"volume":0.10649999976158142},{"timestamp":1742393280000,"open":74.518,"high":74.698,"low":74.518,"close":74.518,"volume":0.10830000042915344},{"timestamp":1742393340000,"open":74.598,"high":74.718,"low":74.518,"close":74.518,"volume":0.11969999969005585},{"timestamp":1742393400000,"open":74.538,"high":75.048,"low":74.538,"close":74.908,"volume":0.13050000369548798},{"timestamp":1742393460000,"open":74.778,"high":74.798,"low":74.718,"close":74.718,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":74.788,"high":74.808,"low":74.718,"close":74.718,"volume":0.12060000002384186},{"timestamp":1742393580000,"open":74.798,"high":74.858,"low":74.718,"close":74.718,"volume":0.22200000286102295},{"timestamp":1742393640000,"open":75.008,"high":75.468,"low":74.908,"close":75.188,"volume":0.17489999532699585},{"timestamp":1742393700000,"open":75.278,"high":75.298,"low":75.158,"close":75.158,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":75.318,"high":75.318,"low":75.158,"close":75.158,"volume":0.06599999964237213},{"timestamp":1742393820000,"open":75.158,"high":75.158,"low":75.158,"close":75.158,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":75.158,"high":75.158,"low":74.918,"close":74.918,"volume":0.07919999957084656},{"timestamp":1742393940000,"open":74.918,"high":75.078,"low":74.918,"close":74.918,"volume":0.2535000145435333},{"timestamp":1742394000000,"open":74.918,"high":74.958,"low":74.918,"close":74.948,"volume":0.10649999976158142},{"timestamp":1742394120000,"open":74.948,"high":74.948,"low":74.608,"close":74.828,"volume":0.13199999928474426},{"timestamp":1742394180000,"open":74.888,"high":74.938,"low":74.598,"close":74.828,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":74.828,"high":74.958,"low":74.828,"close":74.958,"volume":0.053700000047683716},{"timestamp":1742394300000,"open":74.958,"high":74.998,"low":74.958,"close":74.958,"volume":0.15839999914169312},{"timestamp":1742394360000,"open":74.958,"high":75.018,"low":74.958,"close":74.958,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":74.958,"high":74.968,"low":74.958,"close":74.968,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":74.958,"high":74.998,"low":74.958,"close":74.998,"volume":0.11879999935626984},{"timestamp":1742394540000,"open":74.958,"high":75.008,"low":74.958,"close":75.008,"volume":0.06689999997615814},{"timestamp":1742394600000,"open":75.048,"high":75.128,"low":75.048,"close":75.128,"volume":0.12150000035762787},{"timestamp":1742394660000,"open":75.268,"high":75.308,"low":74.858,"close":74.858,"volume":0.1542000025510788},{"timestamp":1742394720000,"open":74.998,"high":74.998,"low":74.998,"close":74.998,"volume":0.03959999978542328},{"timestamp":1742394780000,"open":74.998,"high":75.058,"low":74.818,"close":74.818,"volume":0.08009999990463257},{"timestamp":1742394840000,"open":75.048,"high":75.048,"low":74.818,"close":74.978,"volume":0.028200000524520874},{"timestamp":1742394900000,"open":74.978,"high":74.978,"low":74.968,"close":74.978,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":74.978,"high":75.048,"low":74.818,"close":75.048,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":74.968,"high":74.968,"low":74.818,"close":74.968,"volume":0.07919999957084656},{"timestamp":1742395080000,"open":74.818,"high":75.088,"low":74.818,"close":74.898,"volume":0.11969999969005585},{"timestamp":1742395140000,"open":74.908,"high":74.908,"low":74.898,"close":74.898,"volume":0.052799999713897705},{"timestamp":1742395200000,"open":74.948,"high":74.948,"low":74.908,"close":74.918,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":74.928,"high":74.938,"low":74.928,"close":74.938,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":74.948,"high":74.948,"low":74.818,"close":74.818,"volume":0.03629999980330467},{"timestamp":1742395380000,"open":74.818,"high":74.928,"low":74.818,"close":74.928,"volume":0.10559999942779541},{"timestamp":1742395440000,"open":74.968,"high":74.978,"low":74.918,"close":74.918,"volume":0.052799999713897705},{"timestamp":1742395500000,"open":74.958,"high":74.958,"low":74.888,"close":74.888,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":74.888,"high":74.898,"low":74.888,"close":74.898,"volume":0.03959999978542328},{"timestamp":1742395620000,"open":74.898,"high":75.178,"low":74.818,"close":75.038,"volume":0.11640000343322754},{"timestamp":1742395680000,"open":75.048,"high":75.078,"low":75.048,"close":75.078,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":74.828,"high":75.088,"low":74.828,"close":75.058,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":75.058,"high":75.058,"low":74.888,"close":74.918,"volume":0.04439999908208847},{"timestamp":1742395920000,"open":74.918,"high":74.918,"low":74.918,"close":74.918,"volume":0.03959999978542328},{"timestamp":1742395980000,"open":75.008,"high":75.008,"low":75.008,"close":75.008,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":75.018,"high":75.018,"low":74.668,"close":74.668,"volume":0.17159999907016754},{"timestamp":1742396100000,"open":74.668,"high":74.678,"low":74.668,"close":74.678,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":74.768,"high":74.858,"low":74.678,"close":74.858,"volume":0.028200000524520874},{"timestamp":1742396280000,"open":74.828,"high":74.828,"low":74.438,"close":74.438,"volume":0.15000000596046448},{"timestamp":1742396340000,"open":74.468,"high":74.798,"low":74.468,"close":74.798,"volume":0.05550000071525574},{"timestamp":1742396400000,"open":74.808,"high":74.808,"low":74.798,"close":74.798,"volume":0.014100000262260437},{"timestamp":1742396460000,"open":74.798,"high":74.798,"low":74.798,"close":74.798,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":74.498,"high":74.738,"low":74.488,"close":74.728,"volume":0.13680000603199005},{"timestamp":1742396580000,"open":74.718,"high":74.718,"low":74.568,"close":74.568,"volume":0.052799999713897705},{"timestamp":1742396640000,"open":74.568,"high":74.568,"low":74.568,"close":74.568,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":74.568,"high":74.578,"low":74.568,"close":74.578,"volume":0.04050000011920929},{"timestamp":1742396760000,"open":74.588,"high":74.648,"low":74.568,"close":74.648,"volume":0.0414000004529953},{"timestamp":1742396820000,"open":74.678,"high":74.788,"low":74.678,"close":74.788,"volume":0.06599999964237213},{"timestamp":1742396880000,"open":74.738,"high":74.808,"low":74.738,"close":74.808,"volume":0.08009999990463257},{"timestamp":1742397000000,"open":74.898,"high":74.988,"low":74.898,"close":74.938,"volume":0.11879999935626984},{"timestamp":1742397120000,"open":74.938,"high":74.938,"low":74.758,"close":74.758,"volume":0.08820000290870667},{"timestamp":1742397180000,"open":74.718,"high":74.808,"low":74.718,"close":74.808,"volume":0.06689999997615814},{"timestamp":1742397300000,"open":74.718,"high":74.718,"low":74.718,"close":74.718,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":74.718,"high":74.718,"low":74.578,"close":74.698,"volume":0.19470000267028809},{"timestamp":1742397420000,"open":74.718,"high":74.718,"low":74.718,"close":74.718,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":74.738,"high":74.738,"low":74.658,"close":74.658,"volume":0.0575999990105629},{"timestamp":1742397540000,"open":74.718,"high":74.718,"low":74.658,"close":74.658,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":74.658,"high":74.658,"low":74.588,"close":74.588,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":74.658,"high":74.718,"low":74.648,"close":74.718,"volume":0.05460000038146973},{"timestamp":1742397720000,"open":74.638,"high":74.638,"low":74.568,"close":74.588,"volume":0.06689999997615814},{"timestamp":1742397780000,"open":74.588,"high":74.588,"low":74.568,"close":74.568,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":74.568,"high":74.688,"low":74.568,"close":74.648,"volume":0.08009999990463257},{"timestamp":1742397960000,"open":74.658,"high":74.658,"low":74.628,"close":74.628,"volume":0.027300000190734863},{"timestamp":1742398020000,"open":74.628,"high":74.628,"low":74.578,"close":74.578,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":74.598,"high":74.598,"low":74.598,"close":74.598,"volume":0.027300000190734863},{"timestamp":1742398200000,"open":74.618,"high":74.638,"low":74.618,"close":74.618,"volume":0.027300000190734863},{"timestamp":1742398260000,"open":74.618,"high":74.618,"low":74.618,"close":74.618,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":74.618,"high":74.618,"low":74.618,"close":74.618,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":74.608,"high":74.648,"low":74.608,"close":74.638,"volume":0.07919999957084656},{"timestamp":1742398620000,"open":74.608,"high":74.648,"low":74.608,"close":74.648,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":74.648,"high":74.648,"low":74.608,"close":74.618,"volume":0.06599999964237213},{"timestamp":1742398800000,"open":74.548,"high":74.568,"low":74.358,"close":74.568,"volume":0.16830000281333923},{"timestamp":1742398860000,"open":74.628,"high":74.628,"low":74.628,"close":74.628,"volume":0.008999999612569809},{"timestamp":1742398920000,"open":74.628,"high":74.638,"low":74.508,"close":74.638,"volume":0.094200000166893},{"timestamp":1742398980000,"open":74.658,"high":74.708,"low":74.658,"close":74.698,"volume":0.053700000047683716},{"timestamp":1742399040000,"open":74.708,"high":74.778,"low":74.608,"close":74.618,"volume":0.13379999995231628},{"timestamp":1742399100000,"open":74.618,"high":74.618,"low":74.618,"close":74.618,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":74.658,"high":74.658,"low":74.508,"close":74.508,"volume":0.1451999992132187},{"timestamp":1742399220000,"open":74.488,"high":74.548,"low":74.458,"close":74.548,"volume":0.093299999833107},{"timestamp":1742399280000,"open":74.548,"high":74.548,"low":74.548,"close":74.548,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":74.558,"high":74.568,"low":74.558,"close":74.568,"volume":0.03959999978542328},{"timestamp":1742399400000,"open":74.618,"high":75.018,"low":74.618,"close":74.948,"volume":0.15929999947547913},{"timestamp":1742399460000,"open":74.968,"high":74.968,"low":74.828,"close":74.828,"volume":0.19380000233650208},{"timestamp":1742399520000,"open":74.828,"high":74.868,"low":74.828,"close":74.868,"volume":0.09239999949932098},{"timestamp":1742399580000,"open":74.868,"high":74.878,"low":74.868,"close":74.878,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":74.878,"high":74.918,"low":74.758,"close":74.918,"volume":0.16740000247955322},{"timestamp":1742399700000,"open":74.898,"high":74.908,"low":74.898,"close":74.908,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":74.898,"high":74.898,"low":74.668,"close":74.718,"volume":0.22529999911785126},{"timestamp":1742399820000,"open":74.718,"high":74.718,"low":74.448,"close":74.448,"volume":0.1542000025510788},{"timestamp":1742399880000,"open":74.448,"high":74.558,"low":74.448,"close":74.488,"volume":0.10649999976158142},{"timestamp":1742399940000,"open":74.528,"high":74.738,"low":74.528,"close":74.718,"volume":0.13379999995231628},{"timestamp":1742400000000,"open":74.718,"high":74.728,"low":74.718,"close":74.728,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":74.728,"high":74.728,"low":74.468,"close":74.468,"volume":0.13199999928474426},{"timestamp":1742400120000,"open":74.468,"high":74.628,"low":74.468,"close":74.478,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":74.478,"high":74.568,"low":74.478,"close":74.568,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":74.478,"high":74.478,"low":74.478,"close":74.478,"volume":0.07919999957084656},{"timestamp":1742400300000,"open":74.478,"high":74.478,"low":74.338,"close":74.458,"volume":0.22439999878406525},{"timestamp":1742400360000,"open":74.468,"high":74.468,"low":74.318,"close":74.468,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":74.528,"high":74.578,"low":74.528,"close":74.578,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":74.578,"high":74.728,"low":74.558,"close":74.608,"volume":0.15839999914169312},{"timestamp":1742400600000,"open":74.558,"high":74.688,"low":74.558,"close":74.688,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":74.688,"high":74.688,"low":74.628,"close":74.628,"volume":0.022199999541044235},{"timestamp":1742400720000,"open":74.628,"high":74.628,"low":74.628,"close":74.628,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":74.658,"high":74.668,"low":74.628,"close":74.668,"volume":0.027300000190734863},{"timestamp":1742400840000,"open":74.688,"high":74.788,"low":74.688,"close":74.728,"volume":0.11640000343322754},{"timestamp":1742400900000,"open":74.688,"high":74.738,"low":74.688,"close":74.738,"volume":0.06599999964237213},{"timestamp":1742400960000,"open":74.688,"high":74.688,"low":74.548,"close":74.638,"volume":0.15839999914169312},{"timestamp":1742401020000,"open":74.608,"high":74.608,"low":74.548,"close":74.548,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":74.608,"high":74.608,"low":74.398,"close":74.398,"volume":0.061799999326467514},{"timestamp":1742401140000,"open":74.398,"high":74.558,"low":74.398,"close":74.548,"volume":0.093299999833107},{"timestamp":1742401200000,"open":74.518,"high":74.518,"low":74.358,"close":74.428,"volume":0.1979999989271164},{"timestamp":1742401260000,"open":74.358,"high":74.358,"low":74.358,"close":74.358,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":74.358,"high":74.448,"low":74.358,"close":74.418,"volume":0.11460000276565552},{"timestamp":1742401380000,"open":74.358,"high":74.368,"low":74.358,"close":74.368,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":74.328,"high":74.328,"low":74.048,"close":74.208,"volume":0.15839999914169312},{"timestamp":1742401500000,"open":74.048,"high":74.048,"low":73.598,"close":73.598,"volume":0.11879999935626984},{"timestamp":1742401560000,"open":73.808,"high":73.838,"low":73.528,"close":73.528,"volume":0.14100000262260437},{"timestamp":1742401620000,"open":73.608,"high":73.678,"low":73.508,"close":73.678,"volume":0.06599999964237213},{"timestamp":1742401680000,"open":73.688,"high":73.688,"low":73.128,"close":73.328,"volume":0.21209999918937683},{"timestamp":1742401740000,"open":73.358,"high":73.708,"low":73.358,"close":73.578,"volume":0.28619998693466187},{"timestamp":1742401800000,"open":73.578,"high":73.728,"low":73.568,"close":73.568,"volume":0.13289999961853027},{"timestamp":1742401860000,"open":73.638,"high":73.638,"low":73.568,"close":73.568,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":73.408,"high":73.458,"low":73.408,"close":73.408,"volume":0.06599999964237213},{"timestamp":1742401980000,"open":73.548,"high":73.548,"low":73.408,"close":73.548,"volume":0.11879999935626984},{"timestamp":1742402040000,"open":73.518,"high":73.618,"low":73.408,"close":73.608,"volume":0.23430000245571136},{"timestamp":1742402100000,"open":73.618,"high":73.648,"low":73.618,"close":73.648,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":73.658,"high":73.808,"low":73.528,"close":73.528,"volume":0.18150000274181366},{"timestamp":1742402220000,"open":73.518,"high":73.518,"low":73.518,"close":73.518,"volume":0.03959999978542328},{"timestamp":1742402280000,"open":73.518,"high":73.848,"low":73.518,"close":73.818,"volume":0.17249999940395355},{"timestamp":1742402340000,"open":73.798,"high":73.818,"low":73.798,"close":73.798,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":73.868,"high":73.868,"low":73.868,"close":73.868,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":73.878,"high":73.878,"low":73.878,"close":73.878,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":73.898,"high":73.968,"low":73.818,"close":73.918,"volume":0.1451999992132187},{"timestamp":1742402580000,"open":73.928,"high":74.068,"low":73.928,"close":74.068,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":74.058,"high":74.058,"low":73.948,"close":74.018,"volume":0.11879999935626984},{"timestamp":1742402700000,"open":74.058,"high":74.058,"low":74.058,"close":74.058,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":74.058,"high":74.198,"low":74.058,"close":74.158,"volume":0.11879999935626984},{"timestamp":1742402820000,"open":74.158,"high":74.158,"low":74.068,"close":74.068,"volume":0.052799999713897705},{"timestamp":1742402880000,"open":74.068,"high":74.068,"low":74.068,"close":74.068,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":73.898,"high":73.908,"low":73.898,"close":73.908,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":73.998,"high":74.118,"low":73.998,"close":74.118,"volume":0.09239999949932098},{"timestamp":1742403120000,"open":74.038,"high":74.218,"low":74.038,"close":74.218,"volume":0.0414000004529953},{"timestamp":1742403180000,"open":74.238,"high":74.288,"low":74.238,"close":74.288,"volume":0.04050000011920929},{"timestamp":1742403240000,"open":74.318,"high":74.318,"low":74.218,"close":74.238,"volume":0.07919999957084656},{"timestamp":1742403300000,"open":74.168,"high":74.168,"low":74.148,"close":74.148,"volume":0.026399999856948853},{"timestamp":1742403360000,"open":74.258,"high":74.288,"low":74.148,"close":74.148,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":74.148,"high":74.158,"low":74.148,"close":74.158,"volume":0.13289999961853027},{"timestamp":1742403480000,"open":74.178,"high":74.258,"low":74.148,"close":74.148,"volume":0.053700000047683716},{"timestamp":1742403540000,"open":74.278,"high":74.288,"low":74.278,"close":74.288,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":74.368,"high":74.498,"low":74.308,"close":74.498,"volume":0.093299999833107},{"timestamp":1742403660000,"open":74.538,"high":74.548,"low":74.478,"close":74.538,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":74.548,"high":74.558,"low":74.478,"close":74.478,"volume":0.06599999964237213},{"timestamp":1742403780000,"open":74.278,"high":74.278,"low":74.178,"close":74.178,"volume":0.04050000011920929},{"timestamp":1742403900000,"open":74.278,"high":74.278,"low":74.028,"close":74.268,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":74.028,"high":74.278,"low":74.028,"close":74.278,"volume":0.03959999978542328},{"timestamp":1742404020000,"open":74.288,"high":74.418,"low":74.108,"close":74.418,"volume":0.07919999957084656},{"timestamp":1742404080000,"open":74.418,"high":74.418,"low":74.418,"close":74.418,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":74.428,"high":74.428,"low":74.428,"close":74.428,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":74.238,"high":74.238,"low":74.238,"close":74.238,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":74.238,"high":74.528,"low":74.238,"close":74.448,"volume":0.07919999957084656},{"timestamp":1742404320000,"open":74.468,"high":74.468,"low":74.258,"close":74.368,"volume":0.052799999713897705},{"timestamp":1742404440000,"open":74.318,"high":74.318,"low":73.868,"close":73.928,"volume":0.22110000252723694},{"timestamp":1742404500000,"open":73.988,"high":74.098,"low":73.988,"close":74.098,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":74.168,"high":74.168,"low":74.098,"close":74.098,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":74.098,"high":74.098,"low":74.098,"close":74.098,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":74.098,"high":74.168,"low":74.078,"close":74.098,"volume":0.07919999957084656},{"timestamp":1742404860000,"open":74.098,"high":74.168,"low":74.098,"close":74.168,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":74.168,"high":74.268,"low":74.168,"close":74.268,"volume":0.06599999964237213},{"timestamp":1742404980000,"open":74.268,"high":74.398,"low":74.268,"close":74.338,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":74.338,"high":74.338,"low":74.208,"close":74.308,"volume":0.1979999989271164},{"timestamp":1742405100000,"open":74.198,"high":74.208,"low":74.198,"close":74.208,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":74.208,"high":74.208,"low":74.208,"close":74.208,"volume":0.013199999928474426},{"timestamp":1742405220000,"open":74.358,"high":74.398,"low":74.298,"close":74.398,"volume":0.04050000011920929},{"timestamp":1742405280000,"open":74.328,"high":74.328,"low":74.298,"close":74.298,"volume":0.061799999326467514},{"timestamp":1742405340000,"open":74.238,"high":74.248,"low":74.158,"close":74.178,"volume":0.16019999980926514},{"timestamp":1742405400000,"open":74.198,"high":74.208,"low":73.948,"close":73.948,"volume":0.08009999990463257},{"timestamp":1742405460000,"open":73.948,"high":74.378,"low":73.948,"close":74.298,"volume":0.13289999961853027},{"timestamp":1742405520000,"open":74.298,"high":74.298,"low":73.948,"close":73.948,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":73.948,"high":74.058,"low":73.948,"close":74.058,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":74.058,"high":74.058,"low":74.058,"close":74.058,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":74.098,"high":74.178,"low":74.038,"close":74.178,"volume":0.08009999990463257},{"timestamp":1742405820000,"open":74.178,"high":74.178,"low":74.178,"close":74.178,"volume":0.026399999856948853},{"timestamp":1742405880000,"open":74.208,"high":74.218,"low":74.188,"close":74.218,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":74.348,"high":74.558,"low":74.328,"close":74.558,"volume":0.1460999995470047},{"timestamp":1742406000000,"open":74.518,"high":74.518,"low":74.468,"close":74.508,"volume":0.04050000011920929},{"timestamp":1742406060000,"open":74.438,"high":74.568,"low":74.418,"close":74.568,"volume":0.04050000011920929},{"timestamp":1742406120000,"open":74.478,"high":74.478,"low":74.278,"close":74.278,"volume":0.12780000269412994},{"timestamp":1742406180000,"open":74.368,"high":74.398,"low":74.278,"close":74.278,"volume":0.027300000190734863},{"timestamp":1742406240000,"open":74.368,"high":74.368,"low":74.168,"close":74.168,"volume":0.052799999713897705},{"timestamp":1742406300000,"open":74.168,"high":74.168,"low":74.028,"close":74.098,"volume":0.1460999995470047},{"timestamp":1742406360000,"open":74.098,"high":74.098,"low":74.098,"close":74.098,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":74.088,"high":74.088,"low":74.088,"close":74.088,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":74.088,"high":74.088,"low":74.048,"close":74.048,"volume":0.1451999992132187},{"timestamp":1742406540000,"open":74.048,"high":74.158,"low":73.958,"close":74.108,"volume":0.16740000247955322},{"timestamp":1742406600000,"open":74.158,"high":74.238,"low":74.158,"close":74.198,"volume":0.09239999949932098},{"timestamp":1742406780000,"open":74.208,"high":74.208,"low":74.028,"close":74.058,"volume":0.12780000269412994},{"timestamp":1742406840000,"open":74.058,"high":74.098,"low":74.028,"close":74.098,"volume":0.15839999914169312},{"timestamp":1742406900000,"open":74.098,"high":74.098,"low":74.098,"close":74.098,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":74.098,"high":74.098,"low":74.098,"close":74.098,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":74.098,"high":74.118,"low":74.098,"close":74.118,"volume":0.03959999978542328},{"timestamp":1742407080000,"open":74.118,"high":74.128,"low":74.098,"close":74.128,"volume":0.053700000047683716},{"timestamp":1742407140000,"open":74.058,"high":74.058,"low":73.948,"close":73.968,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":73.928,"high":74.178,"low":73.358,"close":74.178,"volume":0.17820000648498535},{"timestamp":1742407260000,"open":74.248,"high":74.258,"low":73.898,"close":73.918,"volume":0.08100000023841858},{"timestamp":1742407320000,"open":73.828,"high":74.128,"low":73.708,"close":74.128,"volume":0.094200000166893},{"timestamp":1742407380000,"open":74.088,"high":74.148,"low":74.088,"close":74.138,"volume":0.0414000004529953},{"timestamp":1742407440000,"open":74.138,"high":74.228,"low":74.078,"close":74.228,"volume":0.11969999969005585},{"timestamp":1742407500000,"open":74.238,"high":74.358,"low":74.238,"close":74.278,"volume":0.07919999957084656},{"timestamp":1742407560000,"open":74.298,"high":74.358,"low":74.298,"close":74.358,"volume":0.0414000004529953},{"timestamp":1742407620000,"open":74.358,"high":74.358,"low":74.298,"close":74.308,"volume":0.03629999980330467},{"timestamp":1742407680000,"open":74.308,"high":74.338,"low":74.308,"close":74.338,"volume":0.052799999713897705},{"timestamp":1742407740000,"open":74.338,"high":74.418,"low":74.338,"close":74.418,"volume":0.052799999713897705},{"timestamp":1742407800000,"open":74.418,"high":74.468,"low":74.418,"close":74.428,"volume":0.04230000078678131},{"timestamp":1742407860000,"open":74.458,"high":74.458,"low":74.408,"close":74.448,"volume":0.052799999713897705},{"timestamp":1742407920000,"open":74.458,"high":74.658,"low":74.408,"close":74.658,"volume":0.1347000002861023},{"timestamp":1742407980000,"open":74.708,"high":74.768,"low":74.628,"close":74.708,"volume":0.10409999638795853},{"timestamp":1742408040000,"open":74.708,"high":74.778,"low":74.708,"close":74.768,"volume":0.06539999693632126},{"timestamp":1742408100000,"open":74.738,"high":74.768,"low":74.588,"close":74.588,"volume":0.17820000648498535},{"timestamp":1742408160000,"open":74.588,"high":74.758,"low":74.588,"close":74.668,"volume":0.07590000331401825},{"timestamp":1742408220000,"open":74.648,"high":74.648,"low":74.538,"close":74.538,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":74.538,"high":74.548,"low":74.538,"close":74.538,"volume":0.04859999939799309},{"timestamp":1742408340000,"open":74.538,"high":74.678,"low":74.538,"close":74.678,"volume":0.04050000011920929},{"timestamp":1742408400000,"open":74.568,"high":74.638,"low":74.458,"close":74.608,"volume":0.10320000350475311},{"timestamp":1742408520000,"open":74.608,"high":74.748,"low":74.608,"close":74.738,"volume":0.09510000050067902},{"timestamp":1742408580000,"open":74.678,"high":74.678,"low":74.678,"close":74.678,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":74.698,"high":74.778,"low":74.698,"close":74.738,"volume":0.06780000030994415},{"timestamp":1742408700000,"open":74.748,"high":74.918,"low":74.748,"close":74.918,"volume":0.07169999927282333},{"timestamp":1742408760000,"open":74.738,"high":74.738,"low":74.628,"close":74.628,"volume":0.11219999939203262},{"timestamp":1742408820000,"open":74.628,"high":74.628,"low":74.598,"close":74.598,"volume":0.10140000283718109},{"timestamp":1742408880000,"open":74.598,"high":74.598,"low":74.568,"close":74.568,"volume":0.10559999942779541},{"timestamp":1742408940000,"open":74.518,"high":74.518,"low":74.458,"close":74.508,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":74.508,"high":74.548,"low":74.458,"close":74.528,"volume":0.1428000032901764},{"timestamp":1742409060000,"open":74.558,"high":74.558,"low":74.488,"close":74.488,"volume":0.03959999978542328},{"timestamp":1742409120000,"open":74.538,"high":74.658,"low":74.538,"close":74.658,"volume":0.05460000038146973},{"timestamp":1742409180000,"open":74.658,"high":74.658,"low":74.548,"close":74.548,"volume":0.08399999886751175},{"timestamp":1742409240000,"open":74.498,"high":74.538,"low":74.498,"close":74.538,"volume":0.04050000011920929},{"timestamp":1742409300000,"open":74.558,"high":74.858,"low":74.558,"close":74.768,"volume":0.2298000007867813},{"timestamp":1742409360000,"open":74.718,"high":74.758,"low":74.718,"close":74.718,"volume":0.1979999989271164},{"timestamp":1742409420000,"open":74.678,"high":74.818,"low":74.678,"close":74.818,"volume":0.08009999990463257},{"timestamp":1742409480000,"open":74.798,"high":74.798,"low":74.658,"close":74.658,"volume":0.16740000247955322},{"timestamp":1742409540000,"open":74.628,"high":74.628,"low":74.408,"close":74.448,"volume":0.19050000607967377},{"timestamp":1742409600000,"open":74.428,"high":74.428,"low":74.338,"close":74.338,"volume":0.07919999957084656},{"timestamp":1742409660000,"open":74.488,"high":74.488,"low":74.488,"close":74.488,"volume":0.013199999928474426},{"timestamp":1742409720000,"open":74.398,"high":74.708,"low":74.398,"close":74.668,"volume":0.06960000097751617},{"timestamp":1742409780000,"open":74.708,"high":74.708,"low":74.598,"close":74.608,"volume":0.08100000023841858},{"timestamp":1742409840000,"open":74.648,"high":74.778,"low":74.648,"close":74.728,"volume":0.1875},{"timestamp":1742409900000,"open":74.728,"high":74.868,"low":74.728,"close":74.788,"volume":0.093299999833107},{"timestamp":1742409960000,"open":74.788,"high":74.788,"low":74.658,"close":74.658,"volume":0.061799999326467514},{"timestamp":1742410020000,"open":74.658,"high":74.728,"low":74.548,"close":74.718,"volume":0.08910000324249268},{"timestamp":1742410080000,"open":74.838,"high":74.878,"low":74.678,"close":74.878,"volume":0.22259999811649323},{"timestamp":1742410140000,"open":74.898,"high":74.978,"low":74.758,"close":74.778,"volume":0.09989999979734421},{"timestamp":1742410200000,"open":74.758,"high":74.948,"low":74.758,"close":74.918,"volume":0.10920000076293945},{"timestamp":1742410260000,"open":74.988,"high":75.118,"low":74.988,"close":75.118,"volume":0.1347000002861023},{"timestamp":1742410320000,"open":75.168,"high":75.468,"low":75.128,"close":75.448,"volume":0.23070000112056732},{"timestamp":1742410380000,"open":75.448,"high":75.818,"low":75.448,"close":75.818,"volume":0.20340000092983246},{"timestamp":1742410440000,"open":75.898,"high":75.898,"low":75.518,"close":75.538,"volume":0.31679999828338623},{"timestamp":1742410500000,"open":75.538,"high":75.628,"low":75.428,"close":75.608,"volume":0.16920000314712524},{"timestamp":1742410560000,"open":75.678,"high":75.678,"low":75.488,"close":75.488,"volume":0.06599999964237213},{"timestamp":1742410620000,"open":75.638,"high":75.648,"low":75.488,"close":75.648,"volume":0.09239999949932098},{"timestamp":1742410680000,"open":75.608,"high":75.608,"low":75.488,"close":75.498,"volume":0.07919999957084656},{"timestamp":1742410740000,"open":75.378,"high":75.548,"low":75.378,"close":75.498,"volume":0.08009999990463257},{"timestamp":1742410800000,"open":75.508,"high":75.518,"low":75.378,"close":75.498,"volume":0.15780000388622284},{"timestamp":1742410860000,"open":75.508,"high":75.568,"low":75.508,"close":75.518,"volume":0.04050000011920929},{"timestamp":1742410920000,"open":75.528,"high":75.628,"low":75.518,"close":75.618,"volume":0.06689999997615814},{"timestamp":1742410980000,"open":75.618,"high":75.618,"low":75.438,"close":75.438,"volume":0.07919999957084656},{"timestamp":1742411040000,"open":75.438,"high":75.668,"low":75.438,"close":75.548,"volume":0.11550000309944153},{"timestamp":1742411100000,"open":75.548,"high":75.648,"low":75.498,"close":75.648,"volume":0.05460000038146973},{"timestamp":1742411160000,"open":75.648,"high":75.718,"low":75.518,"close":75.518,"volume":0.14100000262260437},{"timestamp":1742411220000,"open":75.358,"high":75.698,"low":75.358,"close":75.698,"volume":0.1347000002861023},{"timestamp":1742411280000,"open":75.698,"high":76.068,"low":75.588,"close":76.028,"volume":0.20069999992847443},{"timestamp":1742411340000,"open":76.068,"high":76.068,"low":75.878,"close":76.008,"volume":0.13050000369548798},{"timestamp":1742411400000,"open":76.008,"high":76.138,"low":75.878,"close":76.028,"volume":0.08009999990463257},{"timestamp":1742411460000,"open":76.028,"high":76.038,"low":75.578,"close":75.728,"volume":0.17249999940395355},{"timestamp":1742411520000,"open":75.728,"high":75.868,"low":75.428,"close":75.748,"volume":0.18809999525547028},{"timestamp":1742411580000,"open":75.628,"high":75.708,"low":75.628,"close":75.628,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":75.658,"high":75.808,"low":75.658,"close":75.808,"volume":0.027300000190734863},{"timestamp":1742411700000,"open":75.658,"high":75.868,"low":75.658,"close":75.768,"volume":0.14190000295639038},{"timestamp":1742411760000,"open":75.768,"high":75.878,"low":75.768,"close":75.848,"volume":0.07919999957084656},{"timestamp":1742411820000,"open":75.898,"high":76.008,"low":75.898,"close":76.008,"volume":0.06780000030994415},{"timestamp":1742411880000,"open":76.008,"high":76.118,"low":75.988,"close":75.988,"volume":0.14190000295639038},{"timestamp":1742411940000,"open":75.988,"high":75.988,"low":75.928,"close":75.978,"volume":0.1988999992609024},{"timestamp":1742412000000,"open":75.958,"high":75.958,"low":75.728,"close":75.798,"volume":0.1428000032901764},{"timestamp":1742412060000,"open":75.798,"high":75.828,"low":75.698,"close":75.738,"volume":0.11819999665021896},{"timestamp":1742412120000,"open":75.738,"high":75.788,"low":75.558,"close":75.568,"volume":0.1988999992609024},{"timestamp":1742412180000,"open":75.568,"high":75.648,"low":75.558,"close":75.628,"volume":0.11460000276565552},{"timestamp":1742412240000,"open":75.628,"high":75.708,"low":75.628,"close":75.628,"volume":0.1469999998807907},{"timestamp":1742412300000,"open":75.628,"high":75.678,"low":75.628,"close":75.678,"volume":0.09239999949932098},{"timestamp":1742412360000,"open":75.678,"high":75.678,"low":75.498,"close":75.498,"volume":0.1632000058889389},{"timestamp":1742412420000,"open":75.498,"high":75.498,"low":75.238,"close":75.238,"volume":0.1451999992132187},{"timestamp":1742412480000,"open":75.348,"high":75.348,"low":74.968,"close":74.968,"volume":0.13349999487400055},{"timestamp":1742412540000,"open":75.138,"high":75.308,"low":75.138,"close":75.278,"volume":0.225600004196167},{"timestamp":1742412600000,"open":75.258,"high":75.518,"low":75.258,"close":75.488,"volume":0.14970000088214874},{"timestamp":1742412660000,"open":75.458,"high":75.458,"low":75.168,"close":75.168,"volume":0.2126999944448471},{"timestamp":1742412720000,"open":75.258,"high":75.468,"low":75.258,"close":75.458,"volume":0.19110000133514404},{"timestamp":1742412780000,"open":75.368,"high":75.568,"low":75.368,"close":75.528,"volume":0.10649999976158142},{"timestamp":1742412840000,"open":75.528,"high":75.668,"low":75.498,"close":75.548,"volume":0.23430000245571136},{"timestamp":1742412900000,"open":75.498,"high":75.508,"low":75.368,"close":75.368,"volume":0.1071000024676323},{"timestamp":1742412960000,"open":75.418,"high":75.678,"low":75.418,"close":75.678,"volume":0.13740000128746033},{"timestamp":1742413020000,"open":75.678,"high":75.718,"low":75.668,"close":75.698,"volume":0.17249999940395355},{"timestamp":1742413080000,"open":75.698,"high":75.748,"low":75.668,"close":75.738,"volume":0.16830000281333923},{"timestamp":1742413140000,"open":75.708,"high":75.708,"low":75.608,"close":75.608,"volume":0.10140000283718109},{"timestamp":1742413200000,"open":75.538,"high":75.668,"low":75.438,"close":75.618,"volume":0.12449999898672104},{"timestamp":1742413260000,"open":75.618,"high":75.728,"low":75.618,"close":75.728,"volume":0.06870000064373016},{"timestamp":1742413320000,"open":75.738,"high":75.768,"low":75.548,"close":75.618,"volume":0.16110000014305115},{"timestamp":1742413380000,"open":75.628,"high":75.718,"low":75.628,"close":75.718,"volume":0.10740000009536743},{"timestamp":1742413440000,"open":75.718,"high":75.848,"low":75.718,"close":75.848,"volume":0.10649999976158142},{"timestamp":1742413500000,"open":75.828,"high":75.828,"low":75.678,"close":75.788,"volume":0.1460999995470047},{"timestamp":1742413560000,"open":75.788,"high":75.808,"low":75.648,"close":75.748,"volume":0.19140000641345978},{"timestamp":1742413620000,"open":75.648,"high":75.718,"low":75.648,"close":75.718,"volume":0.1542000025510788},{"timestamp":1742413680000,"open":75.648,"high":75.798,"low":75.648,"close":75.798,"volume":0.06780000030994415},{"timestamp":1742413740000,"open":75.818,"high":75.858,"low":75.808,"close":75.828,"volume":0.06689999997615814},{"timestamp":1742413800000,"open":75.828,"high":75.828,"low":75.598,"close":75.608,"volume":0.34860000014305115},{"timestamp":1742413860000,"open":75.608,"high":75.768,"low":75.528,"close":75.738,"volume":0.19740000367164612},{"timestamp":1742413920000,"open":75.718,"high":75.788,"low":75.618,"close":75.618,"volume":0.17249999940395355},{"timestamp":1742413980000,"open":75.648,"high":75.648,"low":75.308,"close":75.518,"volume":0.15449999272823334},{"timestamp":1742414040000,"open":75.518,"high":75.638,"low":75.268,"close":75.568,"volume":0.5735999941825867},{"timestamp":1742414100000,"open":75.568,"high":75.568,"low":74.978,"close":74.978,"volume":0.296999990940094},{"timestamp":1742414160000,"open":74.978,"high":75.418,"low":74.978,"close":75.418,"volume":0.2175000011920929},{"timestamp":1742414220000,"open":75.438,"high":75.458,"low":75.378,"close":75.408,"volume":0.2784000039100647},{"timestamp":1742414280000,"open":75.398,"high":75.398,"low":75.348,"close":75.378,"volume":0.27480000257492065},{"timestamp":1742414340000,"open":75.378,"high":75.588,"low":75.368,"close":75.528,"volume":0.5741999745368958}]