[{"timestamp":1742371200000,"open":74.771,"high":75.004,"low":74.684,"close":74.949,"volume":0.04399999976158142},{"timestamp":1742371260000,"open":74.971,"high":75.063,"low":74.971,"close":75.046,"volume":0.013199999928474426},{"timestamp":1742371320000,"open":75.015,"high":75.015,"low":74.763,"close":74.789,"volume":0.03519999980926514},{"timestamp":1742371380000,"open":74.774,"high":74.906,"low":74.774,"close":74.873,"volume":0.03519999980926514},{"timestamp":1742371440000,"open":74.906,"high":74.992,"low":74.892,"close":74.959,"volume":0.050599999725818634},{"timestamp":1742371500000,"open":74.969,"high":75.073,"low":74.969,"close":75.064,"volume":0.054999999701976776},{"timestamp":1742371560000,"open":75.054,"high":75.063,"low":74.913,"close":74.946,"volume":0.01979999989271164},{"timestamp":1742371620000,"open":74.963,"high":74.989,"low":74.894,"close":74.902,"volume":0.01979999989271164},{"timestamp":1742371680000,"open":74.856,"high":74.992,"low":74.802,"close":74.966,"volume":0.0681999996304512},{"timestamp":1742371740000,"open":74.962,"high":74.969,"low":74.895,"close":74.895,"volume":0.04619999974966049},{"timestamp":1742371800000,"open":74.905,"high":74.933,"low":74.775,"close":74.784,"volume":0.06902000308036804},{"timestamp":1742371860000,"open":74.804,"high":74.829,"low":74.781,"close":74.804,"volume":0.02199999988079071},{"timestamp":1742371920000,"open":74.781,"high":74.803,"low":74.773,"close":74.775,"volume":0.015399999916553497},{"timestamp":1742371980000,"open":74.743,"high":74.809,"low":74.714,"close":74.779,"volume":0.03959999978542328},{"timestamp":1742372040000,"open":74.781,"high":74.791,"low":74.752,"close":74.759,"volume":0.028599999845027924},{"timestamp":1742372100000,"open":74.759,"high":74.766,"low":74.645,"close":74.645,"volume":0.01979999989271164},{"timestamp":1742372160000,"open":74.643,"high":74.669,"low":74.584,"close":74.642,"volume":0.04701999947428703},{"timestamp":1742372220000,"open":74.654,"high":74.715,"low":74.601,"close":74.601,"volume":0.04179999977350235},{"timestamp":1742372280000,"open":74.601,"high":74.669,"low":74.571,"close":74.659,"volume":0.03519999980926514},{"timestamp":1742372340000,"open":74.664,"high":74.689,"low":74.653,"close":74.675,"volume":0.028599999845027924},{"timestamp":1742372400000,"open":74.675,"high":74.686,"low":74.613,"close":74.629,"volume":0.02419999986886978},{"timestamp":1742372460000,"open":74.605,"high":74.644,"low":74.595,"close":74.595,"volume":0.015399999916553497},{"timestamp":1742372520000,"open":74.583,"high":74.606,"low":74.583,"close":74.586,"volume":0.01759999990463257},{"timestamp":1742372580000,"open":74.589,"high":74.705,"low":74.559,"close":74.675,"volume":0.03519999980926514},{"timestamp":1742372640000,"open":74.702,"high":74.702,"low":74.629,"close":74.644,"volume":0.01979999989271164},{"timestamp":1742372700000,"open":74.649,"high":74.662,"low":74.599,"close":74.614,"volume":0.030799999833106995},{"timestamp":1742372760000,"open":74.602,"high":74.639,"low":74.511,"close":74.515,"volume":0.030799999833106995},{"timestamp":1742372820000,"open":74.521,"high":74.544,"low":74.513,"close":74.544,"volume":0.013199999928474426},{"timestamp":1742372880000,"open":74.561,"high":74.561,"low":74.534,"close":74.534,"volume":0.004399999976158142},{"timestamp":1742372940000,"open":74.534,"high":74.539,"low":74.532,"close":74.532,"volume":0.010999999940395355},{"timestamp":1742373000000,"open":74.509,"high":74.524,"low":74.429,"close":74.473,"volume":0.052799999713897705},{"timestamp":1742373060000,"open":74.479,"high":74.516,"low":74.479,"close":74.516,"volume":0.02199999988079071},{"timestamp":1742373180000,"open":74.573,"high":74.602,"low":74.544,"close":74.596,"volume":0.026399999856948853},{"timestamp":1742373240000,"open":74.571,"high":74.581,"low":74.571,"close":74.581,"volume":0.006599999964237213},{"timestamp":1742373300000,"open":74.584,"high":74.586,"low":74.519,"close":74.519,"volume":0.008799999952316284},{"timestamp":1742373360000,"open":74.524,"high":74.602,"low":74.514,"close":74.595,"volume":0.01979999989271164},{"timestamp":1742373420000,"open":74.571,"high":74.752,"low":74.571,"close":74.712,"volume":0.02419999986886978},{"timestamp":1742373480000,"open":74.712,"high":74.832,"low":74.712,"close":74.822,"volume":0.030799999833106995},{"timestamp":1742373540000,"open":74.811,"high":74.836,"low":74.776,"close":74.776,"volume":0.013199999928474426},{"timestamp":1742373600000,"open":74.732,"high":74.769,"low":74.695,"close":74.712,"volume":0.032999999821186066},{"timestamp":1742373660000,"open":74.694,"high":74.705,"low":74.635,"close":74.635,"volume":0.028599999845027924},{"timestamp":1742373720000,"open":74.645,"high":74.706,"low":74.591,"close":74.684,"volume":0.026399999856948853},{"timestamp":1742373780000,"open":74.683,"high":74.683,"low":74.634,"close":74.634,"volume":0.013199999928474426},{"timestamp":1742373840000,"open":74.669,"high":74.696,"low":74.652,"close":74.676,"volume":0.026399999856948853},{"timestamp":1742373900000,"open":74.702,"high":74.716,"low":74.644,"close":74.699,"volume":0.02419999986886978},{"timestamp":1742373960000,"open":74.725,"high":74.725,"low":74.653,"close":74.653,"volume":0.01979999989271164},{"timestamp":1742374020000,"open":74.685,"high":74.689,"low":74.662,"close":74.685,"volume":0.010999999940395355},{"timestamp":1742374140000,"open":74.712,"high":74.721,"low":74.691,"close":74.721,"volume":0.010999999940395355},{"timestamp":1742374200000,"open":74.705,"high":74.782,"low":74.699,"close":74.759,"volume":0.01759999990463257},{"timestamp":1742374260000,"open":74.755,"high":74.765,"low":74.755,"close":74.761,"volume":0.006599999964237213},{"timestamp":1742374320000,"open":74.775,"high":74.803,"low":74.775,"close":74.799,"volume":0.010999999940395355},{"timestamp":1742374380000,"open":74.793,"high":74.793,"low":74.651,"close":74.734,"volume":0.03959999978542328},{"timestamp":1742374440000,"open":74.779,"high":74.863,"low":74.779,"close":74.842,"volume":0.02199999988079071},{"timestamp":1742374500000,"open":74.829,"high":74.829,"low":74.792,"close":74.819,"volume":0.030799999833106995},{"timestamp":1742374560000,"open":74.803,"high":74.809,"low":74.803,"close":74.803,"volume":0.006599999964237213},{"timestamp":1742374680000,"open":74.784,"high":74.789,"low":74.719,"close":74.719,"volume":0.02419999986886978},{"timestamp":1742374740000,"open":74.702,"high":74.722,"low":74.702,"close":74.715,"volume":0.02199999988079071},{"timestamp":1742374800000,"open":74.691,"high":74.726,"low":74.691,"close":74.726,"volume":0.013199999928474426},{"timestamp":1742374860000,"open":74.711,"high":74.711,"low":74.711,"close":74.711,"volume":0.002199999988079071},{"timestamp":1742374920000,"open":74.716,"high":74.854,"low":74.716,"close":74.854,"volume":0.02199999988079071},{"timestamp":1742374980000,"open":74.863,"high":74.872,"low":74.863,"close":74.872,"volume":0.006599999964237213},{"timestamp":1742375040000,"open":74.852,"high":74.886,"low":74.852,"close":74.875,"volume":0.008799999952316284},{"timestamp":1742375100000,"open":74.866,"high":74.866,"low":74.866,"close":74.866,"volume":0.002199999988079071},{"timestamp":1742375160000,"open":74.864,"high":74.864,"low":74.752,"close":74.752,"volume":0.013199999928474426},{"timestamp":1742375220000,"open":74.764,"high":74.826,"low":74.756,"close":74.801,"volume":0.026399999856948853},{"timestamp":1742375280000,"open":74.774,"high":74.791,"low":74.751,"close":74.751,"volume":0.02199999988079071},{"timestamp":1742375340000,"open":74.761,"high":74.863,"low":74.759,"close":74.795,"volume":0.02199999988079071},{"timestamp":1742375400000,"open":74.813,"high":74.902,"low":74.813,"close":74.882,"volume":0.03739999979734421},{"timestamp":1742375460000,"open":74.901,"high":74.915,"low":74.893,"close":74.893,"volume":0.006599999964237213},{"timestamp":1742375520000,"open":74.872,"high":74.889,"low":74.872,"close":74.889,"volume":0.004399999976158142},{"timestamp":1742375580000,"open":74.884,"high":74.889,"low":74.835,"close":74.835,"volume":0.01979999989271164},{"timestamp":1742375640000,"open":74.853,"high":74.865,"low":74.849,"close":74.865,"volume":0.008799999952316284},{"timestamp":1742375700000,"open":74.834,"high":74.902,"low":74.834,"close":74.881,"volume":0.015399999916553497},{"timestamp":1742375760000,"open":74.876,"high":74.906,"low":74.839,"close":74.839,"volume":0.026399999856948853},{"timestamp":1742375820000,"open":74.845,"high":74.845,"low":74.845,"close":74.845,"volume":0.002199999988079071},{"timestamp":1742375880000,"open":74.811,"high":74.822,"low":74.731,"close":74.749,"volume":0.02419999986886978},{"timestamp":1742375940000,"open":74.773,"high":74.789,"low":74.773,"close":74.775,"volume":0.013199999928474426},{"timestamp":1742376000000,"open":74.772,"high":74.785,"low":74.772,"close":74.772,"volume":0.006599999964237213},{"timestamp":1742376060000,"open":74.781,"high":74.789,"low":74.771,"close":74.789,"volume":0.008799999952316284},{"timestamp":1742376120000,"open":74.734,"high":74.736,"low":74.671,"close":74.723,"volume":0.03739999979734421},{"timestamp":1742376180000,"open":74.741,"high":74.741,"low":74.726,"close":74.726,"volume":0.004399999976158142},{"timestamp":1742376240000,"open":74.734,"high":74.819,"low":74.719,"close":74.819,"volume":0.010999999940395355},{"timestamp":1742376300000,"open":74.859,"high":74.905,"low":74.834,"close":74.889,"volume":0.02199999988079071},{"timestamp":1742376360000,"open":74.902,"high":74.902,"low":74.871,"close":74.871,"volume":0.004399999976158142},{"timestamp":1742376420000,"open":74.893,"high":74.929,"low":74.893,"close":74.929,"volume":0.004399999976158142},{"timestamp":1742376480000,"open":74.892,"high":74.921,"low":74.892,"close":74.913,"volume":0.006599999964237213},{"timestamp":1742376540000,"open":74.923,"high":74.923,"low":74.923,"close":74.923,"volume":0.002199999988079071},{"timestamp":1742376600000,"open":74.904,"high":74.983,"low":74.904,"close":74.981,"volume":0.01979999989271164},{"timestamp":1742376660000,"open":74.971,"high":74.985,"low":74.959,"close":74.985,"volume":0.010999999940395355},{"timestamp":1742376720000,"open":74.992,"high":75.026,"low":74.982,"close":74.996,"volume":0.008799999952316284},{"timestamp":1742376780000,"open":75.043,"high":75.072,"low":75.003,"close":75.003,"volume":0.026399999856948853},{"timestamp":1742376840000,"open":75.009,"high":75.013,"low":75.005,"close":75.005,"volume":0.006599999964237213},{"timestamp":1742376900000,"open":75.024,"high":75.024,"low":74.992,"close":74.995,"volume":0.01979999989271164},{"timestamp":1742377020000,"open":75.023,"high":75.044,"low":74.916,"close":74.916,"volume":0.032999999821186066},{"timestamp":1742377140000,"open":74.899,"high":74.899,"low":74.853,"close":74.855,"volume":0.015399999916553497},{"timestamp":1742377200000,"open":74.853,"high":74.872,"low":74.853,"close":74.872,"volume":0.006599999964237213},{"timestamp":1742377260000,"open":74.871,"high":74.871,"low":74.832,"close":74.841,"volume":0.013199999928474426},{"timestamp":1742377320000,"open":74.842,"high":74.862,"low":74.831,"close":74.851,"volume":0.015399999916553497},{"timestamp":1742377380000,"open":74.859,"high":74.859,"low":74.801,"close":74.801,"volume":0.010999999940395355},{"timestamp":1742377440000,"open":74.806,"high":74.824,"low":74.783,"close":74.824,"volume":0.02199999988079071},{"timestamp":1742377500000,"open":74.842,"high":74.882,"low":74.813,"close":74.882,"volume":0.008799999952316284},{"timestamp":1742377560000,"open":74.894,"high":74.916,"low":74.876,"close":74.916,"volume":0.013199999928474426},{"timestamp":1742377620000,"open":74.945,"high":74.982,"low":74.933,"close":74.963,"volume":0.026399999856948853},{"timestamp":1742377680000,"open":74.971,"high":74.986,"low":74.933,"close":74.959,"volume":0.01759999990463257},{"timestamp":1742377740000,"open":74.936,"high":74.964,"low":74.934,"close":74.951,"volume":0.015399999916553497},{"timestamp":1742377800000,"open":74.945,"high":74.985,"low":74.945,"close":74.969,"volume":0.013199999928474426},{"timestamp":1742377860000,"open":74.972,"high":74.983,"low":74.951,"close":74.973,"volume":0.026399999856948853},{"timestamp":1742377920000,"open":75.009,"high":75.009,"low":74.986,"close":74.986,"volume":0.004399999976158142},{"timestamp":1742377980000,"open":74.963,"high":74.986,"low":74.926,"close":74.926,"volume":0.02419999986886978},{"timestamp":1742378040000,"open":74.944,"high":74.965,"low":74.944,"close":74.965,"volume":0.004399999976158142},{"timestamp":1742378100000,"open":74.983,"high":74.983,"low":74.932,"close":74.949,"volume":0.01759999990463257},{"timestamp":1742378160000,"open":74.921,"high":74.945,"low":74.921,"close":74.933,"volume":0.010999999940395355},{"timestamp":1742378220000,"open":74.962,"high":74.999,"low":74.962,"close":74.992,"volume":0.008799999952316284},{"timestamp":1742378280000,"open":74.962,"high":74.981,"low":74.962,"close":74.966,"volume":0.008799999952316284},{"timestamp":1742378400000,"open":74.966,"high":74.966,"low":74.872,"close":74.904,"volume":0.008799999952316284},{"timestamp":1742378460000,"open":74.893,"high":74.936,"low":74.893,"close":74.935,"volume":0.013199999928474426},{"timestamp":1742378520000,"open":74.922,"high":74.999,"low":74.922,"close":74.999,"volume":0.013199999928474426},{"timestamp":1742378640000,"open":75.021,"high":75.021,"low":75.011,"close":75.011,"volume":0.006599999964237213},{"timestamp":1742378700000,"open":75.015,"high":75.019,"low":75.012,"close":75.012,"volume":0.006599999964237213},{"timestamp":1742378940000,"open":75.039,"high":75.066,"low":75.032,"close":75.066,"volume":0.01979999989271164},{"timestamp":1742379000000,"open":75.064,"high":75.084,"low":75.051,"close":75.056,"volume":0.015399999916553497},{"timestamp":1742379060000,"open":75.083,"high":75.083,"low":75.054,"close":75.054,"volume":0.004399999976158142},{"timestamp":1742379120000,"open":75.073,"high":75.103,"low":75.073,"close":75.103,"volume":0.02419999986886978},{"timestamp":1742379180000,"open":75.092,"high":75.092,"low":75.092,"close":75.092,"volume":0.002199999988079071},{"timestamp":1742379360000,"open":75.095,"high":75.176,"low":75.092,"close":75.169,"volume":0.026399999856948853},{"timestamp":1742379420000,"open":75.133,"high":75.169,"low":75.133,"close":75.169,"volume":0.008799999952316284},{"timestamp":1742379480000,"open":75.161,"high":75.204,"low":75.132,"close":75.204,"volume":0.013199999928474426},{"timestamp":1742379540000,"open":75.194,"high":75.222,"low":75.154,"close":75.154,"volume":0.01759999990463257},{"timestamp":1742379600000,"open":75.164,"high":75.206,"low":75.164,"close":75.206,"volume":0.013199999928474426},{"timestamp":1742379660000,"open":75.171,"high":75.196,"low":75.114,"close":75.119,"volume":0.028599999845027924},{"timestamp":1742379720000,"open":75.139,"high":75.146,"low":75.139,"close":75.146,"volume":0.004399999976158142},{"timestamp":1742379780000,"open":75.115,"high":75.143,"low":75.079,"close":75.101,"volume":0.01979999989271164},{"timestamp":1742379840000,"open":75.082,"high":75.109,"low":75.072,"close":75.109,"volume":0.01759999990463257},{"timestamp":1742379900000,"open":75.081,"high":75.135,"low":75.081,"close":75.115,"volume":0.02419999986886978},{"timestamp":1742379960000,"open":75.092,"high":75.139,"low":75.092,"close":75.124,"volume":0.015399999916553497},{"timestamp":1742380020000,"open":75.133,"high":75.133,"low":75.132,"close":75.132,"volume":0.004399999976158142},{"timestamp":1742380080000,"open":75.114,"high":75.146,"low":75.111,"close":75.113,"volume":0.02199999988079071},{"timestamp":1742380140000,"open":75.119,"high":75.139,"low":75.011,"close":75.042,"volume":0.07699999958276749},{"timestamp":1742380200000,"open":75.054,"high":75.086,"low":75.054,"close":75.085,"volume":0.010999999940395355},{"timestamp":1742380260000,"open":75.055,"high":75.062,"low":75.032,"close":75.062,"volume":0.01979999989271164},{"timestamp":1742380320000,"open":75.034,"high":75.059,"low":75.012,"close":75.035,"volume":0.03739999979734421},{"timestamp":1742380500000,"open":75.023,"high":75.042,"low":75.011,"close":75.041,"volume":0.010999999940395355},{"timestamp":1742380560000,"open":75.034,"high":75.065,"low":75.032,"close":75.062,"volume":0.01841999962925911},{"timestamp":1742380620000,"open":75.075,"high":75.075,"low":75.062,"close":75.062,"volume":0.004399999976158142},{"timestamp":1742380740000,"open":75.059,"high":75.059,"low":74.934,"close":74.941,"volume":0.02199999988079071},{"timestamp":1742380800000,"open":74.936,"high":74.949,"low":74.911,"close":74.939,"volume":0.010999999940395355},{"timestamp":1742380860000,"open":74.966,"high":74.966,"low":74.882,"close":74.882,"volume":0.013199999928474426},{"timestamp":1742380920000,"open":74.903,"high":74.903,"low":74.891,"close":74.891,"volume":0.010999999940395355},{"timestamp":1742380980000,"open":74.869,"high":74.869,"low":74.856,"close":74.856,"volume":0.004399999976158142},{"timestamp":1742381040000,"open":74.851,"high":74.874,"low":74.842,"close":74.869,"volume":0.015399999916553497},{"timestamp":1742381100000,"open":74.864,"high":74.873,"low":74.839,"close":74.839,"volume":0.015399999916553497},{"timestamp":1742381160000,"open":74.866,"high":74.866,"low":74.831,"close":74.843,"volume":0.008799999952316284},{"timestamp":1742381220000,"open":74.866,"high":74.866,"low":74.842,"close":74.842,"volume":0.004399999976158142},{"timestamp":1742381280000,"open":74.825,"high":74.863,"low":74.812,"close":74.832,"volume":0.015399999916553497},{"timestamp":1742381340000,"open":74.816,"high":74.841,"low":74.793,"close":74.793,"volume":0.010999999940395355},{"timestamp":1742381400000,"open":74.789,"high":74.789,"low":74.764,"close":74.764,"volume":0.004399999976158142},{"timestamp":1742381520000,"open":74.765,"high":74.786,"low":74.765,"close":74.771,"volume":0.006599999964237213},{"timestamp":1742381580000,"open":74.759,"high":74.785,"low":74.754,"close":74.754,"volume":0.010999999940395355},{"timestamp":1742381640000,"open":74.749,"high":74.749,"low":74.696,"close":74.699,"volume":0.008799999952316284},{"timestamp":1742381700000,"open":74.679,"high":74.724,"low":74.671,"close":74.695,"volume":0.02199999988079071},{"timestamp":1742381760000,"open":74.679,"high":74.704,"low":74.654,"close":74.654,"volume":0.01759999990463257},{"timestamp":1742381820000,"open":74.705,"high":74.705,"low":74.684,"close":74.684,"volume":0.006599999964237213},{"timestamp":1742381880000,"open":74.692,"high":74.692,"low":74.654,"close":74.654,"volume":0.010999999940395355},{"timestamp":1742381940000,"open":74.666,"high":74.669,"low":74.666,"close":74.669,"volume":0.004399999976158142},{"timestamp":1742382000000,"open":74.652,"high":74.669,"low":74.634,"close":74.634,"volume":0.010999999940395355},{"timestamp":1742382060000,"open":74.644,"high":74.682,"low":74.622,"close":74.622,"volume":0.02419999986886978},{"timestamp":1742382180000,"open":74.625,"high":74.629,"low":74.591,"close":74.593,"volume":0.013199999928474426},{"timestamp":1742382240000,"open":74.612,"high":74.624,"low":74.601,"close":74.601,"volume":0.008799999952316284},{"timestamp":1742382300000,"open":74.595,"high":74.609,"low":74.593,"close":74.609,"volume":0.013199999928474426},{"timestamp":1742382360000,"open":74.619,"high":74.624,"low":74.595,"close":74.595,"volume":0.013199999928474426},{"timestamp":1742382420000,"open":74.576,"high":74.585,"low":74.532,"close":74.535,"volume":0.030799999833106995},{"timestamp":1742382480000,"open":74.559,"high":74.566,"low":74.544,"close":74.566,"volume":0.006599999964237213},{"timestamp":1742382540000,"open":74.541,"high":74.556,"low":74.531,"close":74.534,"volume":0.01979999989271164},{"timestamp":1742382600000,"open":74.555,"high":74.604,"low":74.555,"close":74.604,"volume":0.008799999952316284},{"timestamp":1742382660000,"open":74.626,"high":74.626,"low":74.603,"close":74.603,"volume":0.008799999952316284},{"timestamp":1742382720000,"open":74.609,"high":74.609,"low":74.604,"close":74.604,"volume":0.004399999976158142},{"timestamp":1742382780000,"open":74.621,"high":74.621,"low":74.592,"close":74.592,"volume":0.01759999990463257},{"timestamp":1742382840000,"open":74.619,"high":74.619,"low":74.593,"close":74.593,"volume":0.009890000335872173},{"timestamp":1742382900000,"open":74.619,"high":74.619,"low":74.603,"close":74.603,"volume":0.004399999976158142},{"timestamp":1742382960000,"open":74.599,"high":74.602,"low":74.566,"close":74.569,"volume":0.013199999928474426},{"timestamp":1742383020000,"open":74.566,"high":74.579,"low":74.554,"close":74.579,"volume":0.015399999916553497},{"timestamp":1742383080000,"open":74.571,"high":74.585,"low":74.571,"close":74.573,"volume":0.013199999928474426},{"timestamp":1742383200000,"open":74.576,"high":74.576,"low":74.524,"close":74.524,"volume":0.013199999928474426},{"timestamp":1742383260000,"open":74.511,"high":74.525,"low":74.492,"close":74.506,"volume":0.013199999928474426},{"timestamp":1742383380000,"open":74.501,"high":74.502,"low":74.501,"close":74.502,"volume":0.004399999976158142},{"timestamp":1742383440000,"open":74.521,"high":74.521,"low":74.493,"close":74.493,"volume":0.008799999952316284},{"timestamp":1742383500000,"open":74.506,"high":74.514,"low":74.506,"close":74.514,"volume":0.004399999976158142},{"timestamp":1742383560000,"open":74.512,"high":74.516,"low":74.512,"close":74.516,"volume":0.004399999976158142},{"timestamp":1742383620000,"open":74.499,"high":74.506,"low":74.499,"close":74.506,"volume":0.004399999976158142},{"timestamp":1742383740000,"open":74.489,"high":74.492,"low":74.471,"close":74.481,"volume":0.015399999916553497},{"timestamp":1742383800000,"open":74.453,"high":74.461,"low":74.403,"close":74.459,"volume":0.01979999989271164},{"timestamp":1742383860000,"open":74.433,"high":74.436,"low":74.433,"close":74.436,"volume":0.004399999976158142},{"timestamp":1742383920000,"open":74.431,"high":74.446,"low":74.413,"close":74.439,"volume":0.01759999990463257},{"timestamp":1742383980000,"open":74.419,"high":74.422,"low":74.411,"close":74.422,"volume":0.013199999928474426},{"timestamp":1742384040000,"open":74.432,"high":74.503,"low":74.432,"close":74.465,"volume":0.01759999990463257},{"timestamp":1742384100000,"open":74.453,"high":74.496,"low":74.453,"close":74.496,"volume":0.02419999986886978},{"timestamp":1742384160000,"open":74.489,"high":74.489,"low":74.453,"close":74.472,"volume":0.006599999964237213},{"timestamp":1742384220000,"open":74.463,"high":74.463,"low":74.413,"close":74.434,"volume":0.01759999990463257},{"timestamp":1742384280000,"open":74.431,"high":74.466,"low":74.411,"close":74.423,"volume":0.026399999856948853},{"timestamp":1742384340000,"open":74.412,"high":74.466,"low":74.412,"close":74.421,"volume":0.02199999988079071},{"timestamp":1742384400000,"open":74.446,"high":74.446,"low":74.385,"close":74.385,"volume":0.015399999916553497},{"timestamp":1742384460000,"open":74.363,"high":74.406,"low":74.354,"close":74.385,"volume":0.032999999821186066},{"timestamp":1742384520000,"open":74.389,"high":74.421,"low":74.382,"close":74.421,"volume":0.013199999928474426},{"timestamp":1742384580000,"open":74.405,"high":74.405,"low":74.366,"close":74.366,"volume":0.006599999964237213},{"timestamp":1742384640000,"open":74.365,"high":74.365,"low":74.365,"close":74.365,"volume":0.002199999988079071},{"timestamp":1742384700000,"open":74.342,"high":74.402,"low":74.342,"close":74.372,"volume":0.02419999986886978},{"timestamp":1742384760000,"open":74.383,"high":74.383,"low":74.343,"close":74.343,"volume":0.006599999964237213},{"timestamp":1742384820000,"open":74.364,"high":74.395,"low":74.364,"close":74.395,"volume":0.004399999976158142},{"timestamp":1742384940000,"open":74.421,"high":74.421,"low":74.421,"close":74.421,"volume":0.002199999988079071},{"timestamp":1742385000000,"open":74.432,"high":74.462,"low":74.372,"close":74.372,"volume":0.032999999821186066},{"timestamp":1742385060000,"open":74.406,"high":74.406,"low":74.359,"close":74.359,"volume":0.008799999952316284},{"timestamp":1742385120000,"open":74.365,"high":74.374,"low":74.331,"close":74.331,"volume":0.01759999990463257},{"timestamp":1742385180000,"open":74.363,"high":74.363,"low":74.349,"close":74.349,"volume":0.006599999964237213},{"timestamp":1742385240000,"open":74.335,"high":74.349,"low":74.335,"close":74.349,"volume":0.004399999976158142},{"timestamp":1742385300000,"open":74.362,"high":74.362,"low":74.362,"close":74.362,"volume":0.002199999988079071},{"timestamp":1742385360000,"open":74.343,"high":74.386,"low":74.301,"close":74.385,"volume":0.06159999966621399},{"timestamp":1742385420000,"open":74.403,"high":74.405,"low":74.364,"close":74.371,"volume":0.03739999979734421},{"timestamp":1742385480000,"open":74.369,"high":74.389,"low":74.351,"close":74.354,"volume":0.028599999845027924},{"timestamp":1742385540000,"open":74.353,"high":74.385,"low":74.352,"close":74.356,"volume":0.015399999916553497},{"timestamp":1742385720000,"open":74.303,"high":74.503,"low":74.303,"close":74.465,"volume":0.03739999979734421},{"timestamp":1742385780000,"open":74.461,"high":74.462,"low":74.431,"close":74.445,"volume":0.03739999979734421},{"timestamp":1742385840000,"open":74.431,"high":74.483,"low":74.394,"close":74.461,"volume":0.030799999833106995},{"timestamp":1742385900000,"open":74.479,"high":74.509,"low":74.479,"close":74.509,"volume":0.013199999928474426},{"timestamp":1742385960000,"open":74.466,"high":74.479,"low":74.432,"close":74.444,"volume":0.015399999916553497},{"timestamp":1742386020000,"open":74.419,"high":74.436,"low":74.419,"close":74.419,"volume":0.02199999988079071},{"timestamp":1742386080000,"open":74.404,"high":74.404,"low":74.371,"close":74.389,"volume":0.02199999988079071},{"timestamp":1742386140000,"open":74.351,"high":74.409,"low":74.339,"close":74.406,"volume":0.01759999990463257},{"timestamp":1742386200000,"open":74.384,"high":74.393,"low":74.364,"close":74.383,"volume":0.01759999990463257},{"timestamp":1742386260000,"open":74.372,"high":74.404,"low":74.353,"close":74.389,"volume":0.04619999974966049},{"timestamp":1742386320000,"open":74.382,"high":74.386,"low":74.372,"close":74.384,"volume":0.015399999916553497},{"timestamp":1742386380000,"open":74.386,"high":74.399,"low":74.352,"close":74.352,"volume":0.010999999940395355},{"timestamp":1742386440000,"open":74.379,"high":74.404,"low":74.351,"close":74.404,"volume":0.015399999916553497},{"timestamp":1742386500000,"open":74.392,"high":74.429,"low":74.392,"close":74.413,"volume":0.02061999961733818},{"timestamp":1742386560000,"open":74.444,"high":74.444,"low":74.444,"close":74.444,"volume":0.002199999988079071},{"timestamp":1742386680000,"open":74.443,"high":74.466,"low":74.393,"close":74.414,"volume":0.032999999821186066},{"timestamp":1742386740000,"open":74.422,"high":74.449,"low":74.393,"close":74.405,"volume":0.03519999980926514},{"timestamp":1742386800000,"open":74.404,"high":74.404,"low":74.363,"close":74.363,"volume":0.015399999916553497},{"timestamp":1742386860000,"open":74.334,"high":74.334,"low":74.279,"close":74.279,"volume":0.02199999988079071},{"timestamp":1742386920000,"open":74.284,"high":74.324,"low":74.271,"close":74.294,"volume":0.01979999989271164},{"timestamp":1742387040000,"open":74.325,"high":74.326,"low":74.291,"close":74.311,"volume":0.01979999989271164},{"timestamp":1742387100000,"open":74.326,"high":74.326,"low":74.311,"close":74.324,"volume":0.013199999928474426},{"timestamp":1742387160000,"open":74.304,"high":74.304,"low":74.272,"close":74.274,"volume":0.02419999986886978},{"timestamp":1742387220000,"open":74.276,"high":74.276,"low":74.276,"close":74.276,"volume":0.002199999988079071},{"timestamp":1742387280000,"open":74.281,"high":74.281,"low":74.211,"close":74.236,"volume":0.01979999989271164},{"timestamp":1742387340000,"open":74.265,"high":74.265,"low":74.213,"close":74.213,"volume":0.006599999964237213},{"timestamp":1742387400000,"open":74.234,"high":74.239,"low":74.213,"close":74.222,"volume":0.029419999569654465},{"timestamp":1742387460000,"open":74.249,"high":74.266,"low":74.211,"close":74.266,"volume":0.032999999821186066},{"timestamp":1742387520000,"open":74.254,"high":74.254,"low":74.231,"close":74.231,"volume":0.004399999976158142},{"timestamp":1742387580000,"open":74.269,"high":74.269,"low":74.215,"close":74.215,"volume":0.013199999928474426},{"timestamp":1742387640000,"open":74.214,"high":74.214,"low":74.214,"close":74.214,"volume":0.002199999988079071},{"timestamp":1742387700000,"open":74.221,"high":74.229,"low":74.192,"close":74.192,"volume":0.010999999940395355},{"timestamp":1742387760000,"open":74.226,"high":74.283,"low":74.226,"close":74.253,"volume":0.013199999928474426},{"timestamp":1742387820000,"open":74.255,"high":74.282,"low":74.255,"close":74.282,"volume":0.004399999976158142},{"timestamp":1742387880000,"open":74.285,"high":74.324,"low":74.285,"close":74.324,"volume":0.006599999964237213},{"timestamp":1742387940000,"open":74.342,"high":74.383,"low":74.342,"close":74.383,"volume":0.008799999952316284},{"timestamp":1742388000000,"open":74.365,"high":74.371,"low":74.356,"close":74.356,"volume":0.010999999940395355},{"timestamp":1742388060000,"open":74.335,"high":74.355,"low":74.313,"close":74.345,"volume":0.013199999928474426},{"timestamp":1742388120000,"open":74.355,"high":74.355,"low":74.334,"close":74.339,"volume":0.006599999964237213},{"timestamp":1742388240000,"open":74.349,"high":74.349,"low":74.335,"close":74.335,"volume":0.004399999976158142},{"timestamp":1742388300000,"open":74.353,"high":74.456,"low":74.353,"close":74.456,"volume":0.01759999990463257},{"timestamp":1742388420000,"open":74.453,"high":74.486,"low":74.453,"close":74.486,"volume":0.013199999928474426},{"timestamp":1742388480000,"open":74.452,"high":74.454,"low":74.452,"close":74.452,"volume":0.008799999952316284},{"timestamp":1742388540000,"open":74.443,"high":74.483,"low":74.419,"close":74.419,"volume":0.013199999928474426},{"timestamp":1742388600000,"open":74.426,"high":74.426,"low":74.413,"close":74.413,"volume":0.004399999976158142},{"timestamp":1742388660000,"open":74.419,"high":74.419,"low":74.419,"close":74.419,"volume":0.002199999988079071},{"timestamp":1742388720000,"open":74.441,"high":74.441,"low":74.414,"close":74.414,"volume":0.004399999976158142},{"timestamp":1742388780000,"open":74.431,"high":74.486,"low":74.431,"close":74.482,"volume":0.013199999928474426},{"timestamp":1742388840000,"open":74.456,"high":74.479,"low":74.453,"close":74.479,"volume":0.013199999928474426},{"timestamp":1742388900000,"open":74.463,"high":74.472,"low":74.453,"close":74.472,"volume":0.008799999952316284},{"timestamp":1742388960000,"open":74.479,"high":74.485,"low":74.479,"close":74.485,"volume":0.004399999976158142},{"timestamp":1742389140000,"open":74.474,"high":74.489,"low":74.472,"close":74.472,"volume":0.008799999952316284},{"timestamp":1742389200000,"open":74.475,"high":74.475,"low":74.455,"close":74.465,"volume":0.008799999952316284},{"timestamp":1742389260000,"open":74.443,"high":74.443,"low":74.443,"close":74.443,"volume":0.002199999988079071},{"timestamp":1742389320000,"open":74.454,"high":74.481,"low":74.454,"close":74.466,"volume":0.010999999940395355},{"timestamp":1742389380000,"open":74.451,"high":74.451,"low":74.451,"close":74.451,"volume":0.002199999988079071},{"timestamp":1742389500000,"open":74.439,"high":74.439,"low":74.412,"close":74.412,"volume":0.004399999976158142},{"timestamp":1742389560000,"open":74.446,"high":74.456,"low":74.422,"close":74.433,"volume":0.015399999916553497},{"timestamp":1742389620000,"open":74.434,"high":74.456,"low":74.434,"close":74.442,"volume":0.013199999928474426},{"timestamp":1742389680000,"open":74.463,"high":74.463,"low":74.414,"close":74.414,"volume":0.013199999928474426},{"timestamp":1742389740000,"open":74.434,"high":74.434,"low":74.391,"close":74.401,"volume":0.010999999940395355},{"timestamp":1742389800000,"open":74.382,"high":74.422,"low":74.382,"close":74.409,"volume":0.010999999940395355},{"timestamp":1742389860000,"open":74.416,"high":74.433,"low":74.411,"close":74.421,"volume":0.026399999856948853},{"timestamp":1742389920000,"open":74.426,"high":74.444,"low":74.391,"close":74.444,"volume":0.01759999990463257},{"timestamp":1742389980000,"open":74.435,"high":74.466,"low":74.433,"close":74.466,"volume":0.01979999989271164},{"timestamp":1742390040000,"open":74.434,"high":74.453,"low":74.432,"close":74.443,"volume":0.010999999940395355},{"timestamp":1742390100000,"open":74.454,"high":74.485,"low":74.454,"close":74.474,"volume":0.01979999989271164},{"timestamp":1742390160000,"open":74.484,"high":74.484,"low":74.391,"close":74.415,"volume":0.013199999928474426},{"timestamp":1742390220000,"open":74.432,"high":74.465,"low":74.432,"close":74.465,"volume":0.013199999928474426},{"timestamp":1742390280000,"open":74.436,"high":74.436,"low":74.436,"close":74.436,"volume":0.002199999988079071},{"timestamp":1742390340000,"open":74.454,"high":74.481,"low":74.442,"close":74.473,"volume":0.010999999940395355},{"timestamp":1742390400000,"open":74.509,"high":74.509,"low":74.479,"close":74.486,"volume":0.008799999952316284},{"timestamp":1742390580000,"open":74.505,"high":74.509,"low":74.483,"close":74.483,"volume":0.006599999964237213},{"timestamp":1742390640000,"open":74.451,"high":74.451,"low":74.411,"close":74.422,"volume":0.03519999980926514},{"timestamp":1742390700000,"open":74.429,"high":74.429,"low":74.386,"close":74.392,"volume":0.008799999952316284},{"timestamp":1742390760000,"open":74.403,"high":74.403,"low":74.373,"close":74.393,"volume":0.006599999964237213},{"timestamp":1742390820000,"open":74.392,"high":74.403,"low":74.392,"close":74.403,"volume":0.004399999976158142},{"timestamp":1742390880000,"open":74.396,"high":74.436,"low":74.392,"close":74.436,"volume":0.013199999928474426},{"timestamp":1742390940000,"open":74.434,"high":74.469,"low":74.432,"close":74.439,"volume":0.026399999856948853},{"timestamp":1742391000000,"open":74.461,"high":74.461,"low":74.392,"close":74.423,"volume":0.030799999833106995},{"timestamp":1742391060000,"open":74.404,"high":74.464,"low":74.384,"close":74.464,"volume":0.02061999961733818},{"timestamp":1742391120000,"open":74.479,"high":74.502,"low":74.456,"close":74.502,"volume":0.010999999940395355},{"timestamp":1742391180000,"open":74.453,"high":74.474,"low":74.419,"close":74.473,"volume":0.03519999980926514},{"timestamp":1742391240000,"open":74.499,"high":74.499,"low":74.491,"close":74.493,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":74.494,"high":74.494,"low":74.494,"close":74.494,"volume":0.002199999988079071},{"timestamp":1742391360000,"open":74.542,"high":74.605,"low":74.491,"close":74.521,"volume":0.04399999976158142},{"timestamp":1742391420000,"open":74.514,"high":74.521,"low":74.412,"close":74.412,"volume":0.01759999990463257},{"timestamp":1742391480000,"open":74.429,"high":74.441,"low":74.406,"close":74.441,"volume":0.008799999952316284},{"timestamp":1742391540000,"open":74.449,"high":74.456,"low":74.313,"close":74.313,"volume":0.01759999990463257},{"timestamp":1742391600000,"open":74.341,"high":74.429,"low":74.341,"close":74.365,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":74.351,"high":74.352,"low":74.351,"close":74.352,"volume":0.004399999976158142},{"timestamp":1742391720000,"open":74.352,"high":74.352,"low":74.235,"close":74.256,"volume":0.02419999986886978},{"timestamp":1742391780000,"open":74.276,"high":74.316,"low":74.259,"close":74.304,"volume":0.015399999916553497},{"timestamp":1742391840000,"open":74.276,"high":74.309,"low":74.211,"close":74.211,"volume":0.03519999980926514},{"timestamp":1742391900000,"open":74.215,"high":74.229,"low":74.191,"close":74.195,"volume":0.02419999986886978},{"timestamp":1742391960000,"open":74.201,"high":74.275,"low":74.201,"close":74.265,"volume":0.03739999979734421},{"timestamp":1742392020000,"open":74.284,"high":74.284,"low":74.252,"close":74.252,"volume":0.01979999989271164},{"timestamp":1742392080000,"open":74.254,"high":74.269,"low":74.254,"close":74.269,"volume":0.004399999976158142},{"timestamp":1742392140000,"open":74.281,"high":74.314,"low":74.281,"close":74.293,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":74.315,"high":74.322,"low":74.275,"close":74.275,"volume":0.010999999940395355},{"timestamp":1742392260000,"open":74.264,"high":74.282,"low":74.256,"close":74.264,"volume":0.013199999928474426},{"timestamp":1742392320000,"open":74.262,"high":74.269,"low":74.179,"close":74.179,"volume":0.02199999988079071},{"timestamp":1742392380000,"open":74.203,"high":74.203,"low":74.189,"close":74.191,"volume":0.006599999964237213},{"timestamp":1742392440000,"open":74.212,"high":74.224,"low":74.212,"close":74.224,"volume":0.004399999976158142},{"timestamp":1742392500000,"open":74.226,"high":74.226,"low":74.222,"close":74.222,"volume":0.006599999964237213},{"timestamp":1742392560000,"open":74.231,"high":74.266,"low":74.213,"close":74.213,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":74.214,"high":74.311,"low":74.214,"close":74.311,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":74.301,"high":74.301,"low":74.273,"close":74.273,"volume":0.006599999964237213},{"timestamp":1742392740000,"open":74.329,"high":74.405,"low":74.329,"close":74.369,"volume":0.030799999833106995},{"timestamp":1742392800000,"open":74.375,"high":74.405,"low":74.359,"close":74.403,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":74.375,"high":74.405,"low":74.375,"close":74.393,"volume":0.015399999916553497},{"timestamp":1742392920000,"open":74.402,"high":74.413,"low":74.394,"close":74.404,"volume":0.015399999916553497},{"timestamp":1742392980000,"open":74.396,"high":74.399,"low":74.395,"close":74.399,"volume":0.006599999964237213},{"timestamp":1742393040000,"open":74.422,"high":74.491,"low":74.391,"close":74.491,"volume":0.03739999979734421},{"timestamp":1742393100000,"open":74.513,"high":74.563,"low":74.493,"close":74.561,"volume":0.01759999990463257},{"timestamp":1742393160000,"open":74.569,"high":74.569,"low":74.531,"close":74.531,"volume":0.02199999988079071},{"timestamp":1742393220000,"open":74.569,"high":74.584,"low":74.569,"close":74.579,"volume":0.01759999990463257},{"timestamp":1742393280000,"open":74.586,"high":74.605,"low":74.575,"close":74.605,"volume":0.015399999916553497},{"timestamp":1742393340000,"open":74.611,"high":74.684,"low":74.611,"close":74.684,"volume":0.010999999940395355},{"timestamp":1742393460000,"open":74.693,"high":74.739,"low":74.693,"close":74.739,"volume":0.01759999990463257},{"timestamp":1742393520000,"open":74.719,"high":74.763,"low":74.676,"close":74.694,"volume":0.02199999988079071},{"timestamp":1742393580000,"open":74.729,"high":74.729,"low":74.716,"close":74.724,"volume":0.010999999940395355},{"timestamp":1742393640000,"open":74.753,"high":74.786,"low":74.704,"close":74.746,"volume":0.032999999821186066},{"timestamp":1742393700000,"open":74.766,"high":74.785,"low":74.735,"close":74.785,"volume":0.015399999916553497},{"timestamp":1742393760000,"open":74.766,"high":74.776,"low":74.766,"close":74.776,"volume":0.006599999964237213},{"timestamp":1742393820000,"open":74.776,"high":74.781,"low":74.775,"close":74.781,"volume":0.006599999964237213},{"timestamp":1742393880000,"open":74.803,"high":74.886,"low":74.794,"close":74.803,"volume":0.03959999978542328},{"timestamp":1742393940000,"open":74.799,"high":74.814,"low":74.774,"close":74.783,"volume":0.029419999569654465},{"timestamp":1742394000000,"open":74.773,"high":74.784,"low":74.752,"close":74.773,"volume":0.010999999940395355},{"timestamp":1742394060000,"open":74.783,"high":74.786,"low":74.772,"close":74.784,"volume":0.010999999940395355},{"timestamp":1742394120000,"open":74.759,"high":74.793,"low":74.751,"close":74.793,"volume":0.013199999928474426},{"timestamp":1742394180000,"open":74.822,"high":74.822,"low":74.822,"close":74.822,"volume":0.002199999988079071},{"timestamp":1742394300000,"open":74.831,"high":74.836,"low":74.831,"close":74.836,"volume":0.004399999976158142},{"timestamp":1742394360000,"open":74.866,"high":74.866,"low":74.845,"close":74.849,"volume":0.010999999940395355},{"timestamp":1742394420000,"open":74.842,"high":74.842,"low":74.716,"close":74.723,"volume":0.01759999990463257},{"timestamp":1742394480000,"open":74.764,"high":74.764,"low":74.715,"close":74.722,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":74.761,"high":74.761,"low":74.692,"close":74.692,"volume":0.02419999986886978},{"timestamp":1742394660000,"open":74.706,"high":74.726,"low":74.685,"close":74.703,"volume":0.028599999845027924},{"timestamp":1742394720000,"open":74.756,"high":74.825,"low":74.752,"close":74.825,"volume":0.02199999988079071},{"timestamp":1742394780000,"open":74.791,"high":74.841,"low":74.791,"close":74.813,"volume":0.010999999940395355},{"timestamp":1742394840000,"open":74.796,"high":74.813,"low":74.796,"close":74.804,"volume":0.008799999952316284},{"timestamp":1742394900000,"open":74.804,"high":74.885,"low":74.804,"close":74.859,"volume":0.04179999977350235},{"timestamp":1742394960000,"open":74.875,"high":74.899,"low":74.875,"close":74.882,"volume":0.007420000154525042},{"timestamp":1742395020000,"open":74.912,"high":74.939,"low":74.835,"close":74.856,"volume":0.029419999569654465},{"timestamp":1742395080000,"open":74.845,"high":74.852,"low":74.834,"close":74.849,"volume":0.02419999986886978},{"timestamp":1742395140000,"open":74.845,"high":74.866,"low":74.813,"close":74.856,"volume":0.01759999990463257},{"timestamp":1742395200000,"open":74.885,"high":74.885,"low":74.853,"close":74.853,"volume":0.010999999940395355},{"timestamp":1742395260000,"open":74.835,"high":74.843,"low":74.802,"close":74.814,"volume":0.02199999988079071},{"timestamp":1742395320000,"open":74.841,"high":74.841,"low":74.819,"close":74.825,"volume":0.006599999964237213},{"timestamp":1742395380000,"open":74.843,"high":74.869,"low":74.834,"close":74.869,"volume":0.015399999916553497},{"timestamp":1742395440000,"open":74.922,"high":74.933,"low":74.904,"close":74.904,"volume":0.011819999665021896},{"timestamp":1742395500000,"open":74.902,"high":74.922,"low":74.902,"close":74.906,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":74.909,"high":74.909,"low":74.894,"close":74.894,"volume":0.004399999976158142},{"timestamp":1742395680000,"open":74.912,"high":74.941,"low":74.899,"close":74.914,"volume":0.02419999986886978},{"timestamp":1742395740000,"open":74.919,"high":74.943,"low":74.912,"close":74.916,"volume":0.015399999916553497},{"timestamp":1742395800000,"open":74.933,"high":74.933,"low":74.933,"close":74.933,"volume":0.002199999988079071},{"timestamp":1742395860000,"open":74.941,"high":74.952,"low":74.941,"close":74.952,"volume":0.006599999964237213},{"timestamp":1742395920000,"open":74.939,"high":75.039,"low":74.939,"close":75.039,"volume":0.02419999986886978},{"timestamp":1742395980000,"open":75.054,"high":75.062,"low":75.031,"close":75.062,"volume":0.008799999952316284},{"timestamp":1742396040000,"open":75.056,"high":75.056,"low":75.033,"close":75.045,"volume":0.015399999916553497},{"timestamp":1742396100000,"open":75.086,"high":75.086,"low":75.034,"close":75.069,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":75.054,"high":75.061,"low":75.054,"close":75.061,"volume":0.004399999976158142},{"timestamp":1742396220000,"open":75.091,"high":75.125,"low":75.059,"close":75.103,"volume":0.04399999976158142},{"timestamp":1742396280000,"open":75.106,"high":75.114,"low":75.091,"close":75.095,"volume":0.015399999916553497},{"timestamp":1742396340000,"open":75.096,"high":75.103,"low":75.096,"close":75.103,"volume":0.004399999976158142},{"timestamp":1742396400000,"open":75.124,"high":75.126,"low":75.123,"close":75.126,"volume":0.008799999952316284},{"timestamp":1742396460000,"open":75.113,"high":75.113,"low":75.042,"close":75.043,"volume":0.015399999916553497},{"timestamp":1742396520000,"open":75.044,"high":75.056,"low":75.031,"close":75.039,"volume":0.01979999989271164},{"timestamp":1742396580000,"open":75.025,"high":75.025,"low":75.015,"close":75.015,"volume":0.004399999976158142},{"timestamp":1742396700000,"open":75.016,"high":75.016,"low":75.002,"close":75.002,"volume":0.004399999976158142},{"timestamp":1742396760000,"open":75.012,"high":75.012,"low":75.012,"close":75.012,"volume":0.002199999988079071},{"timestamp":1742396820000,"open":75.023,"high":75.023,"low":74.991,"close":75.006,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":74.999,"high":75.015,"low":74.992,"close":75.012,"volume":0.015399999916553497},{"timestamp":1742396940000,"open":75.045,"high":75.046,"low":75.032,"close":75.032,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":75.046,"high":75.059,"low":75.046,"close":75.059,"volume":0.006599999964237213},{"timestamp":1742397060000,"open":75.089,"high":75.089,"low":75.054,"close":75.069,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":75.074,"high":75.074,"low":75.074,"close":75.074,"volume":0.002199999988079071},{"timestamp":1742397240000,"open":75.065,"high":75.089,"low":75.052,"close":75.059,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":75.041,"high":75.041,"low":74.991,"close":75.006,"volume":0.010999999940395355},{"timestamp":1742397360000,"open":74.993,"high":74.993,"low":74.976,"close":74.983,"volume":0.008799999952316284},{"timestamp":1742397420000,"open":75.002,"high":75.002,"low":74.971,"close":74.976,"volume":0.013199999928474426},{"timestamp":1742397480000,"open":74.969,"high":74.969,"low":74.911,"close":74.914,"volume":0.010999999940395355},{"timestamp":1742397540000,"open":74.913,"high":74.932,"low":74.913,"close":74.931,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":74.981,"high":74.981,"low":74.966,"close":74.966,"volume":0.006599999964237213},{"timestamp":1742397720000,"open":74.944,"high":74.949,"low":74.911,"close":74.911,"volume":0.010999999940395355},{"timestamp":1742397780000,"open":74.925,"high":74.925,"low":74.871,"close":74.871,"volume":0.010999999940395355},{"timestamp":1742397840000,"open":74.903,"high":74.929,"low":74.876,"close":74.905,"volume":0.01759999990463257},{"timestamp":1742397900000,"open":74.912,"high":74.912,"low":74.912,"close":74.912,"volume":0.002199999988079071},{"timestamp":1742397960000,"open":74.931,"high":74.951,"low":74.931,"close":74.951,"volume":0.004399999976158142},{"timestamp":1742398020000,"open":74.941,"high":74.982,"low":74.941,"close":74.965,"volume":0.006599999964237213},{"timestamp":1742398080000,"open":74.944,"high":74.963,"low":74.932,"close":74.932,"volume":0.008799999952316284},{"timestamp":1742398320000,"open":74.931,"high":74.969,"low":74.931,"close":74.939,"volume":0.006599999964237213},{"timestamp":1742398500000,"open":74.923,"high":74.946,"low":74.911,"close":74.916,"volume":0.010999999940395355},{"timestamp":1742398680000,"open":74.961,"high":74.964,"low":74.931,"close":74.954,"volume":0.01759999990463257},{"timestamp":1742398740000,"open":74.953,"high":74.975,"low":74.913,"close":74.926,"volume":0.026399999856948853},{"timestamp":1742398800000,"open":74.943,"high":74.943,"low":74.912,"close":74.912,"volume":0.008799999952316284},{"timestamp":1742398860000,"open":74.894,"high":74.894,"low":74.852,"close":74.856,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":74.864,"high":74.869,"low":74.835,"close":74.845,"volume":0.01759999990463257},{"timestamp":1742398980000,"open":74.865,"high":74.865,"low":74.815,"close":74.833,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":74.855,"high":74.889,"low":74.855,"close":74.884,"volume":0.008799999952316284},{"timestamp":1742399160000,"open":74.856,"high":74.881,"low":74.853,"close":74.853,"volume":0.006599999964237213},{"timestamp":1742399280000,"open":74.862,"high":74.885,"low":74.862,"close":74.885,"volume":0.004399999976158142},{"timestamp":1742399340000,"open":74.889,"high":74.889,"low":74.885,"close":74.885,"volume":0.004399999976158142},{"timestamp":1742399520000,"open":74.901,"high":74.901,"low":74.882,"close":74.882,"volume":0.004399999976158142},{"timestamp":1742399580000,"open":74.885,"high":74.885,"low":74.875,"close":74.875,"volume":0.004399999976158142},{"timestamp":1742399640000,"open":74.909,"high":74.909,"low":74.883,"close":74.883,"volume":0.004399999976158142},{"timestamp":1742399700000,"open":74.901,"high":74.935,"low":74.901,"close":74.935,"volume":0.006599999964237213},{"timestamp":1742399820000,"open":74.953,"high":74.972,"low":74.953,"close":74.963,"volume":0.008799999952316284},{"timestamp":1742399940000,"open":74.959,"high":74.992,"low":74.959,"close":74.981,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":74.952,"high":74.985,"low":74.952,"close":74.982,"volume":0.010999999940395355},{"timestamp":1742400060000,"open":74.985,"high":74.985,"low":74.959,"close":74.969,"volume":0.032999999821186066},{"timestamp":1742400120000,"open":74.986,"high":74.986,"low":74.953,"close":74.965,"volume":0.015399999916553497},{"timestamp":1742400180000,"open":74.955,"high":74.955,"low":74.955,"close":74.955,"volume":0.004399999976158142},{"timestamp":1742400240000,"open":74.962,"high":74.962,"low":74.951,"close":74.962,"volume":0.008799999952316284},{"timestamp":1742400300000,"open":74.989,"high":75.022,"low":74.979,"close":75.022,"volume":0.008799999952316284},{"timestamp":1742400360000,"open":75.041,"high":75.041,"low":75.019,"close":75.019,"volume":0.004399999976158142},{"timestamp":1742400420000,"open":75.032,"high":75.066,"low":75.032,"close":75.066,"volume":0.010999999940395355},{"timestamp":1742400480000,"open":75.051,"high":75.083,"low":75.051,"close":75.083,"volume":0.015399999916553497},{"timestamp":1742400540000,"open":75.073,"high":75.086,"low":75.062,"close":75.079,"volume":0.010999999940395355},{"timestamp":1742400720000,"open":75.055,"high":75.062,"low":75.011,"close":75.033,"volume":0.011819999665021896},{"timestamp":1742400780000,"open":75.062,"high":75.084,"low":75.061,"close":75.072,"volume":0.008799999952316284},{"timestamp":1742400840000,"open":75.083,"high":75.129,"low":75.071,"close":75.104,"volume":0.04399999976158142},{"timestamp":1742400900000,"open":75.116,"high":75.146,"low":75.112,"close":75.112,"volume":0.032999999821186066},{"timestamp":1742400960000,"open":75.129,"high":75.129,"low":75.119,"close":75.126,"volume":0.008799999952316284},{"timestamp":1742401020000,"open":75.121,"high":75.121,"low":75.114,"close":75.114,"volume":0.004399999976158142},{"timestamp":1742401080000,"open":75.126,"high":75.145,"low":75.113,"close":75.145,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":75.111,"high":75.143,"low":75.111,"close":75.143,"volume":0.008799999952316284},{"timestamp":1742401200000,"open":75.124,"high":75.124,"low":75.115,"close":75.121,"volume":0.006599999964237213},{"timestamp":1742401260000,"open":75.091,"high":75.103,"low":75.091,"close":75.103,"volume":0.006599999964237213},{"timestamp":1742401320000,"open":75.106,"high":75.124,"low":75.093,"close":75.093,"volume":0.010999999940395355},{"timestamp":1742401380000,"open":75.102,"high":75.102,"low":75.051,"close":75.053,"volume":0.006599999964237213},{"timestamp":1742401440000,"open":75.032,"high":75.053,"low":75.032,"close":75.049,"volume":0.010999999940395355},{"timestamp":1742401500000,"open":75.032,"high":75.066,"low":75.021,"close":75.066,"volume":0.028599999845027924},{"timestamp":1742401560000,"open":75.063,"high":75.129,"low":75.063,"close":75.092,"volume":0.008799999952316284},{"timestamp":1742401620000,"open":75.099,"high":75.156,"low":75.099,"close":75.156,"volume":0.010999999940395355},{"timestamp":1742401680000,"open":75.166,"high":75.182,"low":75.131,"close":75.131,"volume":0.015399999916553497},{"timestamp":1742401740000,"open":75.161,"high":75.172,"low":75.095,"close":75.099,"volume":0.03519999980926514}]