[{"timestamp":1742391000000,"open":73.904,"high":74.32,"low":73.904,"close":74.174,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":74.224,"high":74.564,"low":74.224,"close":74.564,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":74.514,"high":74.514,"low":74.514,"close":74.514,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":74.544,"high":74.544,"low":74.544,"close":74.544,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":74.544,"high":74.544,"low":74.544,"close":74.544,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":74.514,"high":74.514,"low":74.514,"close":74.514,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":74.514,"high":74.534,"low":74.474,"close":74.534,"volume":0.06689999997615814},{"timestamp":1742391540000,"open":74.484,"high":74.484,"low":74.484,"close":74.484,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":74.534,"high":74.534,"low":74.534,"close":74.534,"volume":0.0008999999845400453},{"timestamp":1742391660000,"open":74.474,"high":74.474,"low":74.474,"close":74.474,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":74.474,"high":74.524,"low":74.184,"close":74.184,"volume":0.10140000283718109},{"timestamp":1742391780000,"open":74.184,"high":74.377,"low":74.154,"close":74.377,"volume":0.08009999990463257},{"timestamp":1742391840000,"open":74.154,"high":74.294,"low":74.154,"close":74.154,"volume":0.14100000262260437},{"timestamp":1742391900000,"open":74.284,"high":74.344,"low":74.154,"close":74.154,"volume":0.05460000038146973},{"timestamp":1742391960000,"open":74.154,"high":74.384,"low":74.154,"close":74.314,"volume":0.10740000009536743},{"timestamp":1742392020000,"open":74.474,"high":74.534,"low":74.314,"close":74.454,"volume":0.17339999973773956},{"timestamp":1742392080000,"open":74.554,"high":74.584,"low":74.544,"close":74.584,"volume":0.0414000004529953},{"timestamp":1742392140000,"open":74.574,"high":74.594,"low":74.544,"close":74.544,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":74.474,"high":74.474,"low":74.474,"close":74.474,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":74.584,"high":74.584,"low":74.474,"close":74.494,"volume":0.1023000031709671},{"timestamp":1742392320000,"open":74.564,"high":74.614,"low":74.564,"close":74.614,"volume":0.06689999997615814},{"timestamp":1742392380000,"open":74.614,"high":74.614,"low":74.534,"close":74.574,"volume":0.03539999946951866},{"timestamp":1742392440000,"open":74.604,"high":74.634,"low":74.574,"close":74.574,"volume":0.06870000064373016},{"timestamp":1742392500000,"open":74.574,"high":74.584,"low":74.574,"close":74.574,"volume":0.09239999949932098},{"timestamp":1742392560000,"open":74.574,"high":74.574,"low":74.574,"close":74.574,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":74.574,"high":74.574,"low":74.514,"close":74.544,"volume":0.10140000283718109},{"timestamp":1742392680000,"open":74.544,"high":74.554,"low":74.544,"close":74.544,"volume":0.06689999997615814},{"timestamp":1742392740000,"open":74.544,"high":74.544,"low":74.494,"close":74.534,"volume":0.05040000006556511},{"timestamp":1742392800000,"open":74.544,"high":74.544,"low":74.494,"close":74.494,"volume":0.06599999964237213},{"timestamp":1742392860000,"open":74.494,"high":74.544,"low":74.484,"close":74.544,"volume":0.0414000004529953},{"timestamp":1742392920000,"open":74.554,"high":74.584,"low":74.484,"close":74.584,"volume":0.08100000023841858},{"timestamp":1742392980000,"open":74.494,"high":74.684,"low":74.494,"close":74.684,"volume":0.13379999995231628},{"timestamp":1742393040000,"open":74.704,"high":74.714,"low":74.644,"close":74.644,"volume":0.10740000009536743},{"timestamp":1742393100000,"open":74.644,"high":74.664,"low":74.644,"close":74.664,"volume":0.06599999964237213},{"timestamp":1742393160000,"open":74.674,"high":74.674,"low":74.664,"close":74.664,"volume":0.026399999856948853},{"timestamp":1742393220000,"open":74.684,"high":74.694,"low":74.674,"close":74.674,"volume":0.05460000038146973},{"timestamp":1742393280000,"open":74.674,"high":74.704,"low":74.674,"close":74.704,"volume":0.027300000190734863},{"timestamp":1742393340000,"open":74.734,"high":74.784,"low":74.704,"close":74.754,"volume":0.09510000050067902},{"timestamp":1742393400000,"open":74.804,"high":74.804,"low":74.804,"close":74.804,"volume":0.03959999978542328},{"timestamp":1742393460000,"open":74.804,"high":74.804,"low":74.684,"close":74.684,"volume":0.07500000298023224},{"timestamp":1742393520000,"open":74.684,"high":74.684,"low":74.634,"close":74.634,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":74.634,"high":74.694,"low":74.634,"close":74.694,"volume":0.06689999997615814},{"timestamp":1742393640000,"open":74.694,"high":74.694,"low":74.694,"close":74.694,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":74.714,"high":74.764,"low":74.714,"close":74.764,"volume":0.053700000047683716},{"timestamp":1742393760000,"open":74.754,"high":74.754,"low":74.734,"close":74.734,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":74.734,"high":74.764,"low":74.734,"close":74.744,"volume":0.11969999969005585},{"timestamp":1742393940000,"open":74.784,"high":74.784,"low":74.744,"close":74.744,"volume":0.053700000047683716},{"timestamp":1742394060000,"open":74.764,"high":74.764,"low":74.764,"close":74.764,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":74.744,"high":74.834,"low":74.744,"close":74.834,"volume":0.06870000064373016},{"timestamp":1742394180000,"open":74.824,"high":74.854,"low":74.804,"close":74.804,"volume":0.06689999997615814},{"timestamp":1742394240000,"open":74.854,"high":74.854,"low":74.854,"close":74.854,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":74.854,"high":74.854,"low":74.824,"close":74.824,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":74.844,"high":74.844,"low":74.824,"close":74.824,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":74.824,"high":74.844,"low":74.824,"close":74.844,"volume":0.03959999978542328},{"timestamp":1742394480000,"open":74.844,"high":74.844,"low":74.824,"close":74.824,"volume":0.061799999326467514},{"timestamp":1742394540000,"open":74.824,"high":74.824,"low":74.824,"close":74.824,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":74.804,"high":74.804,"low":74.754,"close":74.754,"volume":0.09300000220537186},{"timestamp":1742394660000,"open":74.804,"high":74.804,"low":74.804,"close":74.804,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":74.804,"high":74.804,"low":74.804,"close":74.804,"volume":0.013199999928474426},{"timestamp":1742394780000,"open":74.804,"high":74.804,"low":74.744,"close":74.744,"volume":0.061799999326467514},{"timestamp":1742394840000,"open":74.734,"high":74.734,"low":74.724,"close":74.724,"volume":0.03959999978542328},{"timestamp":1742394900000,"open":74.704,"high":74.704,"low":74.674,"close":74.674,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":74.674,"high":74.674,"low":74.674,"close":74.674,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":74.724,"high":74.724,"low":74.674,"close":74.684,"volume":0.13289999961853027},{"timestamp":1742395080000,"open":74.684,"high":74.724,"low":74.684,"close":74.684,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":74.694,"high":74.694,"low":74.674,"close":74.674,"volume":0.07919999957084656},{"timestamp":1742395200000,"open":74.674,"high":74.674,"low":74.674,"close":74.674,"volume":0.013199999928474426},{"timestamp":1742395260000,"open":74.704,"high":74.724,"low":74.704,"close":74.704,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":74.724,"high":74.724,"low":74.704,"close":74.704,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":74.734,"high":74.744,"low":74.724,"close":74.724,"volume":0.06599999964237213},{"timestamp":1742395440000,"open":74.704,"high":74.704,"low":74.664,"close":74.664,"volume":0.07919999957084656},{"timestamp":1742395500000,"open":74.664,"high":74.664,"low":74.664,"close":74.664,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":74.664,"high":74.664,"low":74.624,"close":74.654,"volume":0.10649999976158142},{"timestamp":1742395620000,"open":74.684,"high":74.714,"low":74.674,"close":74.684,"volume":0.07919999957084656},{"timestamp":1742395680000,"open":74.704,"high":74.704,"low":74.704,"close":74.704,"volume":0.027300000190734863},{"timestamp":1742395740000,"open":74.714,"high":74.784,"low":74.714,"close":74.774,"volume":0.12060000002384186},{"timestamp":1742395800000,"open":74.784,"high":74.784,"low":74.774,"close":74.774,"volume":0.03959999978542328},{"timestamp":1742395860000,"open":74.764,"high":74.784,"low":74.734,"close":74.734,"volume":0.04050000011920929},{"timestamp":1742395920000,"open":74.734,"high":74.734,"low":74.734,"close":74.734,"volume":0.052799999713897705},{"timestamp":1742395980000,"open":74.734,"high":74.734,"low":74.734,"close":74.734,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":74.734,"high":74.734,"low":74.724,"close":74.734,"volume":0.061799999326467514},{"timestamp":1742396100000,"open":74.744,"high":74.744,"low":74.714,"close":74.714,"volume":0.11879999935626984},{"timestamp":1742396160000,"open":74.704,"high":74.704,"low":74.704,"close":74.704,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":74.704,"high":74.704,"low":74.694,"close":74.694,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":74.704,"high":74.734,"low":74.704,"close":74.734,"volume":0.04050000011920929},{"timestamp":1742396340000,"open":74.734,"high":74.744,"low":74.704,"close":74.704,"volume":0.09300000220537186},{"timestamp":1742396400000,"open":74.724,"high":74.794,"low":74.724,"close":74.794,"volume":0.10830000042915344},{"timestamp":1742396460000,"open":74.784,"high":74.804,"low":74.764,"close":74.764,"volume":0.07919999957084656},{"timestamp":1742396520000,"open":74.764,"high":74.804,"low":74.764,"close":74.804,"volume":0.053700000047683716},{"timestamp":1742396580000,"open":74.804,"high":74.804,"low":74.804,"close":74.804,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":74.814,"high":74.814,"low":74.814,"close":74.814,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":74.814,"high":74.814,"low":74.774,"close":74.774,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":74.774,"high":74.824,"low":74.774,"close":74.824,"volume":0.1356000006198883},{"timestamp":1742396820000,"open":74.834,"high":74.864,"low":74.834,"close":74.854,"volume":0.053700000047683716},{"timestamp":1742396880000,"open":74.864,"high":74.864,"low":74.854,"close":74.854,"volume":0.1451999992132187},{"timestamp":1742396940000,"open":74.854,"high":74.874,"low":74.854,"close":74.874,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":74.884,"high":74.884,"low":74.874,"close":74.874,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":74.884,"high":74.894,"low":74.874,"close":74.884,"volume":0.08009999990463257},{"timestamp":1742397120000,"open":74.894,"high":74.914,"low":74.864,"close":74.864,"volume":0.08910000324249268},{"timestamp":1742397180000,"open":74.864,"high":74.864,"low":74.864,"close":74.864,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":74.884,"high":74.894,"low":74.884,"close":74.884,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":74.894,"high":74.904,"low":74.894,"close":74.894,"volume":0.027300000190734863},{"timestamp":1742397360000,"open":74.894,"high":74.894,"low":74.874,"close":74.874,"volume":0.0575999990105629},{"timestamp":1742397420000,"open":74.874,"high":74.874,"low":74.814,"close":74.834,"volume":0.1542000025510788},{"timestamp":1742397540000,"open":74.834,"high":74.874,"low":74.834,"close":74.874,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":74.884,"high":74.884,"low":74.824,"close":74.824,"volume":0.07590000331401825},{"timestamp":1742397660000,"open":74.864,"high":74.904,"low":74.834,"close":74.884,"volume":0.10830000042915344},{"timestamp":1742397720000,"open":74.894,"high":74.904,"low":74.884,"close":74.904,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":74.884,"high":74.884,"low":74.874,"close":74.874,"volume":0.052799999713897705},{"timestamp":1742397900000,"open":74.854,"high":74.854,"low":74.834,"close":74.844,"volume":0.11550000309944153},{"timestamp":1742397960000,"open":74.854,"high":74.874,"low":74.844,"close":74.844,"volume":0.1428000032901764},{"timestamp":1742398020000,"open":74.844,"high":74.844,"low":74.834,"close":74.834,"volume":0.03959999978542328},{"timestamp":1742398080000,"open":74.834,"high":74.834,"low":74.824,"close":74.824,"volume":0.052799999713897705},{"timestamp":1742398140000,"open":74.834,"high":74.864,"low":74.834,"close":74.844,"volume":0.188400000333786},{"timestamp":1742398200000,"open":74.844,"high":74.864,"low":74.844,"close":74.864,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":74.874,"high":74.874,"low":74.844,"close":74.844,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":74.864,"high":74.864,"low":74.844,"close":74.844,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":74.864,"high":74.864,"low":74.854,"close":74.854,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":74.854,"high":74.854,"low":74.814,"close":74.814,"volume":0.07919999957084656},{"timestamp":1742398560000,"open":74.804,"high":74.814,"low":74.804,"close":74.814,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":74.804,"high":74.824,"low":74.804,"close":74.804,"volume":0.08009999990463257},{"timestamp":1742398680000,"open":74.834,"high":74.864,"low":74.834,"close":74.864,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":74.874,"high":74.874,"low":74.844,"close":74.844,"volume":0.11460000276565552},{"timestamp":1742398800000,"open":74.844,"high":74.844,"low":74.844,"close":74.844,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":74.844,"high":74.854,"low":74.844,"close":74.844,"volume":0.0494999997317791},{"timestamp":1742398920000,"open":74.854,"high":74.904,"low":74.854,"close":74.884,"volume":0.1023000031709671},{"timestamp":1742398980000,"open":74.874,"high":74.874,"low":74.874,"close":74.874,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":74.874,"high":74.874,"low":74.854,"close":74.854,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":74.854,"high":74.854,"low":74.854,"close":74.854,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":74.854,"high":74.854,"low":74.834,"close":74.834,"volume":0.04859999939799309},{"timestamp":1742399220000,"open":74.834,"high":74.854,"low":74.834,"close":74.834,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":74.844,"high":74.874,"low":74.844,"close":74.874,"volume":0.093299999833107},{"timestamp":1742399340000,"open":74.864,"high":74.924,"low":74.854,"close":74.924,"volume":0.094200000166893},{"timestamp":1742399400000,"open":74.934,"high":74.974,"low":74.924,"close":74.944,"volume":0.13379999995231628},{"timestamp":1742399460000,"open":74.954,"high":74.954,"low":74.924,"close":74.924,"volume":0.04859999939799309},{"timestamp":1742399520000,"open":74.934,"high":74.964,"low":74.934,"close":74.964,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":74.974,"high":74.994,"low":74.974,"close":74.994,"volume":0.06360000371932983},{"timestamp":1742399640000,"open":75.004,"high":75.004,"low":74.954,"close":74.954,"volume":0.07500000298023224},{"timestamp":1742399700000,"open":74.954,"high":74.954,"low":74.944,"close":74.944,"volume":0.031199999153614044},{"timestamp":1742399760000,"open":74.924,"high":74.934,"low":74.924,"close":74.934,"volume":0.026399999856948853},{"timestamp":1742399820000,"open":74.934,"high":74.934,"low":74.924,"close":74.934,"volume":0.03959999978542328},{"timestamp":1742399940000,"open":74.934,"high":74.944,"low":74.934,"close":74.944,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":74.964,"high":74.964,"low":74.934,"close":74.934,"volume":0.11729999631643295},{"timestamp":1742400060000,"open":74.934,"high":74.934,"low":74.924,"close":74.924,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":74.934,"high":74.954,"low":74.934,"close":74.954,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":74.964,"high":74.964,"low":74.964,"close":74.964,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":74.974,"high":74.974,"low":74.974,"close":74.974,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":74.984,"high":74.994,"low":74.984,"close":74.994,"volume":0.014100000262260437},{"timestamp":1742400420000,"open":75.004,"high":75.004,"low":75.004,"close":75.004,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":75.004,"high":75.004,"low":74.994,"close":75.004,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":75.004,"high":75.004,"low":74.964,"close":74.974,"volume":0.11550000309944153},{"timestamp":1742400600000,"open":74.974,"high":74.984,"low":74.964,"close":74.964,"volume":0.07500000298023224},{"timestamp":1742400660000,"open":74.974,"high":74.974,"low":74.954,"close":74.954,"volume":0.07590000331401825},{"timestamp":1742400720000,"open":74.944,"high":74.944,"low":74.924,"close":74.934,"volume":0.13680000603199005},{"timestamp":1742400780000,"open":74.914,"high":74.914,"low":74.884,"close":74.884,"volume":0.13199999928474426},{"timestamp":1742400840000,"open":74.864,"high":74.884,"low":74.854,"close":74.864,"volume":0.07590000331401825},{"timestamp":1742400900000,"open":74.854,"high":74.874,"low":74.854,"close":74.874,"volume":0.11969999969005585},{"timestamp":1742400960000,"open":74.884,"high":74.884,"low":74.864,"close":74.874,"volume":0.10649999976158142},{"timestamp":1742401020000,"open":74.874,"high":74.884,"low":74.874,"close":74.884,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":74.894,"high":74.914,"low":74.884,"close":74.904,"volume":0.11550000309944153},{"timestamp":1742401140000,"open":74.904,"high":74.934,"low":74.904,"close":74.934,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":74.934,"high":74.934,"low":74.884,"close":74.914,"volume":0.12540000677108765},{"timestamp":1742401260000,"open":74.924,"high":74.924,"low":74.914,"close":74.924,"volume":0.04050000011920929},{"timestamp":1742401320000,"open":74.924,"high":74.954,"low":74.924,"close":74.954,"volume":0.1428000032901764},{"timestamp":1742401380000,"open":74.954,"high":74.964,"low":74.954,"close":74.964,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":74.954,"high":74.954,"low":74.894,"close":74.904,"volume":0.23100000619888306},{"timestamp":1742401500000,"open":74.914,"high":74.964,"low":74.914,"close":74.954,"volume":0.14790000021457672},{"timestamp":1742401560000,"open":74.954,"high":74.954,"low":74.954,"close":74.954,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":74.954,"high":74.974,"low":74.954,"close":74.954,"volume":0.06780000030994415},{"timestamp":1742401680000,"open":74.954,"high":74.954,"low":74.954,"close":74.954,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":74.954,"high":74.984,"low":74.934,"close":74.954,"volume":0.13050000369548798},{"timestamp":1742401800000,"open":74.964,"high":74.974,"low":74.944,"close":74.944,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":74.964,"high":74.964,"low":74.914,"close":74.924,"volume":0.131400004029274},{"timestamp":1742401920000,"open":74.914,"high":74.914,"low":74.904,"close":74.904,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":74.914,"high":74.914,"low":74.904,"close":74.904,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":74.904,"high":74.944,"low":74.904,"close":74.934,"volume":0.08009999990463257},{"timestamp":1742402100000,"open":74.954,"high":74.964,"low":74.954,"close":74.954,"volume":0.04050000011920929},{"timestamp":1742402160000,"open":74.964,"high":74.964,"low":74.944,"close":74.954,"volume":0.061799999326467514},{"timestamp":1742402220000,"open":74.954,"high":74.954,"low":74.944,"close":74.954,"volume":0.06689999997615814},{"timestamp":1742402280000,"open":74.944,"high":74.954,"low":74.944,"close":74.954,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":74.964,"high":74.974,"low":74.964,"close":74.974,"volume":0.06689999997615814},{"timestamp":1742402400000,"open":74.984,"high":74.994,"low":74.974,"close":74.984,"volume":0.08100000023841858},{"timestamp":1742402460000,"open":74.984,"high":74.994,"low":74.974,"close":74.984,"volume":0.052799999713897705},{"timestamp":1742402520000,"open":74.984,"high":74.994,"low":74.974,"close":74.994,"volume":0.06599999964237213},{"timestamp":1742402640000,"open":75.004,"high":75.004,"low":75.004,"close":75.004,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":75.004,"high":75.014,"low":74.974,"close":74.974,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":74.984,"high":74.984,"low":74.974,"close":74.974,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":74.974,"high":74.974,"low":74.974,"close":74.974,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":74.974,"high":75.004,"low":74.974,"close":75.004,"volume":0.05460000038146973},{"timestamp":1742402940000,"open":75.014,"high":75.024,"low":75.014,"close":75.024,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":75.034,"high":75.044,"low":75.014,"close":75.024,"volume":0.1103999987244606},{"timestamp":1742403060000,"open":75.024,"high":75.054,"low":75.014,"close":75.054,"volume":0.07919999957084656},{"timestamp":1742403120000,"open":75.064,"high":75.064,"low":75.054,"close":75.054,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":75.054,"high":75.074,"low":75.054,"close":75.074,"volume":0.06599999964237213},{"timestamp":1742403240000,"open":75.074,"high":75.094,"low":75.054,"close":75.084,"volume":0.15929999947547913},{"timestamp":1742403300000,"open":75.074,"high":75.084,"low":75.064,"close":75.074,"volume":0.10740000009536743},{"timestamp":1742403360000,"open":75.074,"high":75.074,"low":75.014,"close":75.014,"volume":0.22200000286102295},{"timestamp":1742403420000,"open":75.014,"high":75.024,"low":74.994,"close":75.004,"volume":0.186599999666214},{"timestamp":1742403480000,"open":75.014,"high":75.014,"low":74.974,"close":74.994,"volume":0.2079000025987625},{"timestamp":1742403540000,"open":74.984,"high":75.014,"low":74.984,"close":75.014,"volume":0.11969999969005585},{"timestamp":1742403600000,"open":75.024,"high":75.034,"low":75.004,"close":75.004,"volume":0.027300000190734863},{"timestamp":1742403660000,"open":75.034,"high":75.034,"low":74.994,"close":74.994,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":74.994,"high":75.014,"low":74.984,"close":74.984,"volume":0.1023000031709671},{"timestamp":1742403780000,"open":74.984,"high":74.994,"low":74.974,"close":74.974,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":74.974,"high":74.994,"low":74.974,"close":74.994,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":74.984,"high":74.994,"low":74.944,"close":74.954,"volume":0.21359999477863312},{"timestamp":1742403960000,"open":74.954,"high":74.954,"low":74.914,"close":74.934,"volume":0.25920000672340393},{"timestamp":1742404020000,"open":74.924,"high":74.924,"low":74.924,"close":74.924,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":74.934,"high":74.934,"low":74.934,"close":74.934,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":74.934,"high":74.944,"low":74.914,"close":74.924,"volume":0.16019999980926514},{"timestamp":1742404200000,"open":74.924,"high":74.944,"low":74.924,"close":74.924,"volume":0.06360000371932983},{"timestamp":1742404260000,"open":74.914,"high":74.924,"low":74.904,"close":74.904,"volume":0.093299999833107},{"timestamp":1742404320000,"open":74.904,"high":74.904,"low":74.804,"close":74.804,"volume":0.2370000034570694},{"timestamp":1742404380000,"open":74.824,"high":74.834,"low":74.824,"close":74.834,"volume":0.014100000262260437},{"timestamp":1742404440000,"open":74.834,"high":74.834,"low":74.804,"close":74.804,"volume":0.1923000067472458},{"timestamp":1742404500000,"open":74.814,"high":74.814,"low":74.764,"close":74.774,"volume":0.14790000021457672},{"timestamp":1742404560000,"open":74.774,"high":74.774,"low":74.704,"close":74.734,"volume":0.20880000293254852},{"timestamp":1742404620000,"open":74.714,"high":74.744,"low":74.704,"close":74.704,"volume":0.06360000371932983},{"timestamp":1742404680000,"open":74.704,"high":74.744,"low":74.704,"close":74.744,"volume":0.06599999964237213},{"timestamp":1742404740000,"open":74.754,"high":74.784,"low":74.744,"close":74.754,"volume":0.15839999914169312},{"timestamp":1742404800000,"open":74.744,"high":74.744,"low":74.724,"close":74.724,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":74.734,"high":74.734,"low":74.684,"close":74.704,"volume":0.13199999928474426},{"timestamp":1742404920000,"open":74.704,"high":74.764,"low":74.704,"close":74.734,"volume":0.08190000057220459},{"timestamp":1742404980000,"open":74.734,"high":74.734,"low":74.734,"close":74.734,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":74.734,"high":74.734,"low":74.694,"close":74.694,"volume":0.04859999939799309},{"timestamp":1742405100000,"open":74.664,"high":74.674,"low":74.644,"close":74.644,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":74.654,"high":74.674,"low":74.644,"close":74.664,"volume":0.0414000004529953},{"timestamp":1742405220000,"open":74.684,"high":74.714,"low":74.684,"close":74.694,"volume":0.14190000295639038},{"timestamp":1742405280000,"open":74.684,"high":74.704,"low":74.684,"close":74.704,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":74.704,"high":74.704,"low":74.604,"close":74.604,"volume":0.11940000206232071},{"timestamp":1742405400000,"open":74.604,"high":74.664,"low":74.594,"close":74.604,"volume":0.13379999995231628},{"timestamp":1742405460000,"open":74.634,"high":74.634,"low":74.594,"close":74.624,"volume":0.10559999942779541},{"timestamp":1742405520000,"open":74.614,"high":74.634,"low":74.614,"close":74.634,"volume":0.026399999856948853},{"timestamp":1742405580000,"open":74.634,"high":74.684,"low":74.634,"close":74.684,"volume":0.10740000009536743},{"timestamp":1742405640000,"open":74.684,"high":74.684,"low":74.644,"close":74.644,"volume":0.07500000298023224},{"timestamp":1742405700000,"open":74.664,"high":74.664,"low":74.644,"close":74.644,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":74.674,"high":74.694,"low":74.674,"close":74.694,"volume":0.06689999997615814},{"timestamp":1742405820000,"open":74.694,"high":74.704,"low":74.694,"close":74.694,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":74.704,"high":74.734,"low":74.704,"close":74.714,"volume":0.04050000011920929},{"timestamp":1742405940000,"open":74.714,"high":74.734,"low":74.714,"close":74.734,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":74.704,"high":74.704,"low":74.664,"close":74.694,"volume":0.06599999964237213},{"timestamp":1742406060000,"open":74.694,"high":74.694,"low":74.664,"close":74.664,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":74.664,"high":74.704,"low":74.634,"close":74.704,"volume":0.06780000030994415},{"timestamp":1742406180000,"open":74.674,"high":74.714,"low":74.664,"close":74.714,"volume":0.0575999990105629},{"timestamp":1742406240000,"open":74.694,"high":74.704,"low":74.634,"close":74.654,"volume":0.21209999918937683},{"timestamp":1742406300000,"open":74.654,"high":74.654,"low":74.634,"close":74.634,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":74.634,"high":74.634,"low":74.564,"close":74.564,"volume":0.13439999520778656},{"timestamp":1742406420000,"open":74.564,"high":74.574,"low":74.524,"close":74.524,"volume":0.12780000269412994},{"timestamp":1742406480000,"open":74.564,"high":74.584,"low":74.534,"close":74.564,"volume":0.26159998774528503},{"timestamp":1742406540000,"open":74.534,"high":74.534,"low":74.484,"close":74.494,"volume":0.11969999969005585},{"timestamp":1742406600000,"open":74.554,"high":74.574,"low":74.504,"close":74.574,"volume":0.18569999933242798},{"timestamp":1742406660000,"open":74.574,"high":74.634,"low":74.574,"close":74.634,"volume":0.09510000050067902},{"timestamp":1742406720000,"open":74.614,"high":74.614,"low":74.614,"close":74.614,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":74.614,"high":74.624,"low":74.594,"close":74.624,"volume":0.09239999949932098},{"timestamp":1742406840000,"open":74.624,"high":74.644,"low":74.604,"close":74.614,"volume":0.17159999907016754},{"timestamp":1742406900000,"open":74.604,"high":74.624,"low":74.584,"close":74.584,"volume":0.18479999899864197},{"timestamp":1742406960000,"open":74.594,"high":74.644,"low":74.584,"close":74.644,"volume":0.08009999990463257},{"timestamp":1742407020000,"open":74.654,"high":74.654,"low":74.604,"close":74.644,"volume":0.11969999969005585},{"timestamp":1742407080000,"open":74.644,"high":74.664,"low":74.604,"close":74.604,"volume":0.11640000343322754},{"timestamp":1742407140000,"open":74.594,"high":74.594,"low":74.574,"close":74.584,"volume":0.17159999907016754},{"timestamp":1742407200000,"open":74.544,"high":74.714,"low":74.354,"close":74.714,"volume":0.6165000200271606},{"timestamp":1742407260000,"open":74.734,"high":74.804,"low":74.694,"close":74.734,"volume":0.30300000309944153},{"timestamp":1742407320000,"open":74.734,"high":74.734,"low":74.734,"close":74.734,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":74.594,"high":74.834,"low":74.594,"close":74.784,"volume":0.0828000009059906},{"timestamp":1742407440000,"open":74.784,"high":74.794,"low":74.744,"close":74.764,"volume":0.09989999979734421},{"timestamp":1742407500000,"open":74.764,"high":74.764,"low":74.604,"close":74.664,"volume":0.08820000290870667},{"timestamp":1742407560000,"open":74.664,"high":74.714,"low":74.594,"close":74.674,"volume":0.11219999939203262},{"timestamp":1742407620000,"open":74.654,"high":74.724,"low":74.654,"close":74.724,"volume":0.10320000350475311},{"timestamp":1742407680000,"open":74.724,"high":74.744,"low":74.724,"close":74.724,"volume":0.07500000298023224},{"timestamp":1742407800000,"open":74.754,"high":74.824,"low":74.754,"close":74.824,"volume":0.13410000503063202},{"timestamp":1742407860000,"open":74.814,"high":74.864,"low":74.814,"close":74.854,"volume":0.11969999969005585},{"timestamp":1742407920000,"open":74.854,"high":74.884,"low":74.854,"close":74.884,"volume":0.028200000524520874},{"timestamp":1742407980000,"open":74.874,"high":74.894,"low":74.854,"close":74.854,"volume":0.08910000324249268},{"timestamp":1742408040000,"open":74.854,"high":74.864,"low":74.784,"close":74.784,"volume":0.11969999969005585},{"timestamp":1742408100000,"open":74.784,"high":74.874,"low":74.784,"close":74.814,"volume":0.03629999980330467},{"timestamp":1742408160000,"open":74.864,"high":74.864,"low":74.864,"close":74.864,"volume":0.053700000047683716},{"timestamp":1742408220000,"open":74.864,"high":74.864,"low":74.844,"close":74.844,"volume":0.04859999939799309},{"timestamp":1742408280000,"open":74.844,"high":74.844,"low":74.844,"close":74.844,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":74.854,"high":74.864,"low":74.824,"close":74.834,"volume":0.08910000324249268},{"timestamp":1742408400000,"open":74.834,"high":74.844,"low":74.784,"close":74.784,"volume":0.13680000603199005},{"timestamp":1742408460000,"open":74.784,"high":74.824,"low":74.784,"close":74.784,"volume":0.08009999990463257},{"timestamp":1742408520000,"open":74.784,"high":74.864,"low":74.784,"close":74.864,"volume":0.20970000326633453},{"timestamp":1742408580000,"open":74.864,"high":74.894,"low":74.794,"close":74.834,"volume":0.1932000070810318},{"timestamp":1742408640000,"open":74.834,"high":74.874,"low":74.834,"close":74.834,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":74.834,"high":74.854,"low":74.774,"close":74.794,"volume":0.15839999914169312},{"timestamp":1742408820000,"open":74.804,"high":74.854,"low":74.794,"close":74.834,"volume":0.12870000302791595},{"timestamp":1742408880000,"open":74.824,"high":74.824,"low":74.724,"close":74.724,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":74.724,"high":74.784,"low":74.704,"close":74.764,"volume":0.13050000369548798},{"timestamp":1742409000000,"open":74.764,"high":74.914,"low":74.764,"close":74.874,"volume":0.2289000004529953},{"timestamp":1742409060000,"open":74.884,"high":74.994,"low":74.884,"close":74.994,"volume":0.1770000010728836},{"timestamp":1742409120000,"open":75.004,"high":75.084,"low":75.004,"close":75.084,"volume":0.19979999959468842},{"timestamp":1742409180000,"open":75.114,"high":75.114,"low":74.974,"close":74.974,"volume":0.22110000252723694},{"timestamp":1742409240000,"open":74.864,"high":74.954,"low":74.864,"close":74.954,"volume":0.052799999713897705},{"timestamp":1742409300000,"open":74.964,"high":75.044,"low":74.964,"close":75.024,"volume":0.12240000069141388},{"timestamp":1742409360000,"open":74.964,"high":75.014,"low":74.964,"close":75.014,"volume":0.11879999935626984},{"timestamp":1742409420000,"open":75.014,"high":75.054,"low":75.014,"close":75.054,"volume":0.053700000047683716},{"timestamp":1742409480000,"open":75.014,"high":75.014,"low":74.874,"close":74.934,"volume":0.1551000028848648},{"timestamp":1742409540000,"open":74.824,"high":75.014,"low":74.824,"close":74.954,"volume":0.08669999986886978},{"timestamp":1742409600000,"open":74.954,"high":75.004,"low":74.894,"close":74.894,"volume":0.1518000066280365},{"timestamp":1742409660000,"open":74.954,"high":75.054,"low":74.954,"close":75.044,"volume":0.1128000020980835},{"timestamp":1742409720000,"open":75.034,"high":75.044,"low":74.964,"close":75.014,"volume":0.18000000715255737},{"timestamp":1742409780000,"open":75.024,"high":75.064,"low":75.014,"close":75.054,"volume":0.094200000166893},{"timestamp":1742409840000,"open":75.135,"high":75.174,"low":75.054,"close":75.174,"volume":0.09690000116825104},{"timestamp":1742409900000,"open":75.165,"high":75.165,"low":75.104,"close":75.104,"volume":0.07500000298023224},{"timestamp":1742409960000,"open":75.104,"high":75.114,"low":75.074,"close":75.094,"volume":0.08910000324249268},{"timestamp":1742410020000,"open":75.074,"high":75.124,"low":75.074,"close":75.124,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":75.154,"high":75.174,"low":75.124,"close":75.134,"volume":0.1347000002861023},{"timestamp":1742410140000,"open":75.124,"high":75.164,"low":75.124,"close":75.134,"volume":0.09600000083446503},{"timestamp":1742410200000,"open":75.144,"high":75.194,"low":75.144,"close":75.164,"volume":0.14790000021457672},{"timestamp":1742410260000,"open":75.174,"high":75.204,"low":75.164,"close":75.204,"volume":0.2289000004529953},{"timestamp":1742410320000,"open":75.214,"high":75.314,"low":75.204,"close":75.314,"volume":0.24899999797344208},{"timestamp":1742410380000,"open":75.314,"high":75.444,"low":75.314,"close":75.424,"volume":0.1826999932527542},{"timestamp":1742410440000,"open":75.424,"high":75.424,"low":75.304,"close":75.364,"volume":0.11699999868869781},{"timestamp":1742410500000,"open":75.364,"high":75.404,"low":75.334,"close":75.394,"volume":0.1923000067472458},{"timestamp":1742410560000,"open":75.344,"high":75.424,"low":75.334,"close":75.374,"volume":0.09780000150203705},{"timestamp":1742410620000,"open":75.374,"high":75.414,"low":75.364,"close":75.374,"volume":0.2361000031232834},{"timestamp":1742410680000,"open":75.374,"high":75.374,"low":75.274,"close":75.274,"volume":0.12449999898672104},{"timestamp":1742410740000,"open":75.304,"high":75.334,"low":75.304,"close":75.334,"volume":0.014999999664723873},{"timestamp":1742410800000,"open":75.344,"high":75.414,"low":75.324,"close":75.364,"volume":0.19290000200271606},{"timestamp":1742410860000,"open":75.384,"high":75.424,"low":75.364,"close":75.394,"volume":0.21960000693798065},{"timestamp":1742410920000,"open":75.404,"high":75.424,"low":75.394,"close":75.404,"volume":0.16050000488758087},{"timestamp":1742410980000,"open":75.424,"high":75.424,"low":75.384,"close":75.404,"volume":0.11219999939203262},{"timestamp":1742411040000,"open":75.434,"high":75.464,"low":75.424,"close":75.464,"volume":0.06960000097751617},{"timestamp":1742411100000,"open":75.464,"high":75.504,"low":75.374,"close":75.444,"volume":0.3246000111103058},{"timestamp":1742411160000,"open":75.474,"high":75.474,"low":75.444,"close":75.444,"volume":0.06599999964237213},{"timestamp":1742411220000,"open":75.434,"high":75.464,"low":75.424,"close":75.464,"volume":0.10830000042915344},{"timestamp":1742411280000,"open":75.464,"high":75.534,"low":75.464,"close":75.534,"volume":0.2897999882698059},{"timestamp":1742411340000,"open":75.534,"high":75.594,"low":75.504,"close":75.584,"volume":0.14550000429153442},{"timestamp":1742411400000,"open":75.574,"high":75.654,"low":75.574,"close":75.614,"volume":0.20250000059604645},{"timestamp":1742411460000,"open":75.614,"high":75.614,"low":75.514,"close":75.514,"volume":0.18960000574588776},{"timestamp":1742411520000,"open":75.504,"high":75.524,"low":75.434,"close":75.504,"volume":0.262800008058548},{"timestamp":1742411580000,"open":75.494,"high":75.524,"low":75.484,"close":75.524,"volume":0.20550000667572021},{"timestamp":1742411640000,"open":75.564,"high":75.594,"low":75.534,"close":75.574,"volume":0.07050000131130219},{"timestamp":1742411700000,"open":75.574,"high":75.604,"low":75.564,"close":75.604,"volume":0.12060000002384186},{"timestamp":1742411760000,"open":75.624,"high":75.624,"low":75.544,"close":75.544,"volume":0.16410000622272491},{"timestamp":1742411820000,"open":75.544,"high":75.544,"low":75.514,"close":75.514,"volume":0.07079999893903732},{"timestamp":1742411880000,"open":75.534,"high":75.614,"low":75.494,"close":75.494,"volume":0.295199990272522},{"timestamp":1742411940000,"open":75.504,"high":75.544,"low":75.464,"close":75.464,"volume":0.18809999525547028},{"timestamp":1742412000000,"open":75.464,"high":75.464,"low":75.394,"close":75.394,"volume":0.1956000030040741},{"timestamp":1742412060000,"open":75.394,"high":75.404,"low":75.374,"close":75.374,"volume":0.094200000166893},{"timestamp":1742412120000,"open":75.414,"high":75.414,"low":75.344,"close":75.344,"volume":0.1469999998807907},{"timestamp":1742412180000,"open":75.344,"high":75.344,"low":75.244,"close":75.284,"volume":0.19140000641345978},{"timestamp":1742412240000,"open":75.314,"high":75.354,"low":75.284,"close":75.314,"volume":0.09510000050067902},{"timestamp":1742412300000,"open":75.314,"high":75.324,"low":75.314,"close":75.324,"volume":0.08009999990463257},{"timestamp":1742412360000,"open":75.324,"high":75.324,"low":75.254,"close":75.294,"volume":0.13950000703334808},{"timestamp":1742412420000,"open":75.234,"high":75.254,"low":75.094,"close":75.214,"volume":0.2337000072002411},{"timestamp":1742412480000,"open":75.224,"high":75.284,"low":74.994,"close":75.124,"volume":0.265500009059906},{"timestamp":1742412540000,"open":75.124,"high":75.194,"low":75.124,"close":75.184,"volume":0.16439999639987946},{"timestamp":1742412600000,"open":75.154,"high":75.294,"low":75.154,"close":75.284,"volume":0.16110000014305115},{"timestamp":1742412660000,"open":75.224,"high":75.294,"low":75.204,"close":75.204,"volume":0.17100000381469727},{"timestamp":1742412720000,"open":75.224,"high":75.294,"low":75.224,"close":75.294,"volume":0.09780000150203705},{"timestamp":1742412780000,"open":75.304,"high":75.364,"low":75.304,"close":75.364,"volume":0.08370000123977661},{"timestamp":1742412840000,"open":75.374,"high":75.374,"low":75.354,"close":75.354,"volume":0.09809999912977219},{"timestamp":1742412900000,"open":75.354,"high":75.354,"low":75.234,"close":75.234,"volume":0.22920000553131104},{"timestamp":1742412960000,"open":75.034,"high":75.294,"low":75.034,"close":75.294,"volume":0.05820000171661377},{"timestamp":1742413020000,"open":75.334,"high":75.334,"low":75.334,"close":75.334,"volume":0.13289999961853027},{"timestamp":1742413080000,"open":75.344,"high":75.384,"low":75.344,"close":75.374,"volume":0.07590000331401825},{"timestamp":1742413140000,"open":75.394,"high":75.394,"low":75.344,"close":75.344,"volume":0.12780000269412994},{"timestamp":1742413200000,"open":75.324,"high":75.364,"low":75.294,"close":75.364,"volume":0.24120000004768372},{"timestamp":1742413260000,"open":75.384,"high":75.404,"low":75.374,"close":75.374,"volume":0.08100000023841858},{"timestamp":1742413320000,"open":75.384,"high":75.384,"low":75.304,"close":75.354,"volume":0.15690000355243683},{"timestamp":1742413380000,"open":75.354,"high":75.384,"low":75.354,"close":75.374,"volume":0.12540000677108765},{"timestamp":1742413440000,"open":75.414,"high":75.484,"low":75.394,"close":75.484,"volume":0.2280000001192093},{"timestamp":1742413500000,"open":75.474,"high":75.524,"low":75.464,"close":75.464,"volume":0.2361000031232834},{"timestamp":1742413560000,"open":75.454,"high":75.454,"low":75.354,"close":75.354,"volume":0.2660999894142151},{"timestamp":1742413620000,"open":75.354,"high":75.404,"low":75.354,"close":75.394,"volume":0.10830000042915344},{"timestamp":1742413680000,"open":75.374,"high":75.384,"low":75.324,"close":75.354,"volume":0.41280001401901245},{"timestamp":1742413740000,"open":75.374,"high":75.384,"low":75.334,"close":75.384,"volume":0.16110000014305115},{"timestamp":1742413800000,"open":75.384,"high":75.384,"low":75.004,"close":75.024,"volume":0.5418000221252441},{"timestamp":1742413860000,"open":75.034,"high":75.184,"low":74.914,"close":75.174,"volume":0.45750001072883606},{"timestamp":1742413920000,"open":75.194,"high":75.224,"low":75.134,"close":75.174,"volume":0.40290001034736633},{"timestamp":1742413980000,"open":75.174,"high":75.234,"low":75.114,"close":75.214,"volume":0.33660000562667847},{"timestamp":1742414040000,"open":75.214,"high":75.244,"low":75.204,"close":75.234,"volume":0.4178999960422516},{"timestamp":1742414100000,"open":75.204,"high":75.264,"low":75.204,"close":75.204,"volume":0.4733999967575073},{"timestamp":1742414160000,"open":75.204,"high":75.234,"low":74.974,"close":75.214,"volume":0.4059000015258789},{"timestamp":1742414220000,"open":75.214,"high":75.254,"low":75.214,"close":75.224,"volume":0.26010000705718994},{"timestamp":1742414280000,"open":75.224,"high":75.224,"low":75.174,"close":75.214,"volume":0.2289000004529953},{"timestamp":1742414340000,"open":75.204,"high":75.254,"low":75.184,"close":75.224,"volume":0.6186000108718872}]