[{"timestamp":1742391000000,"open":74.945,"high":75.005,"low":74.945,"close":75.005,"volume":0.053700000047683716},{"timestamp":1742391060000,"open":74.605,"high":74.605,"low":74.325,"close":74.325,"volume":0.06599999964237213},{"timestamp":1742391120000,"open":74.245,"high":74.245,"low":74.185,"close":74.185,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":74.455,"high":74.455,"low":74.455,"close":74.455,"volume":0.013199999928474426},{"timestamp":1742391240000,"open":74.035,"high":74.635,"low":74.035,"close":74.635,"volume":0.053700000047683716},{"timestamp":1742391300000,"open":74.705,"high":74.775,"low":74.705,"close":74.775,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":74.825,"high":74.875,"low":74.825,"close":74.875,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":74.875,"high":74.875,"low":74.875,"close":74.875,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":74.875,"high":74.875,"low":74.825,"close":74.825,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":74.825,"high":74.835,"low":74.825,"close":74.835,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":74.835,"high":74.835,"low":74.835,"close":74.835,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":74.955,"high":74.955,"low":74.955,"close":74.955,"volume":0.014100000262260437},{"timestamp":1742392080000,"open":74.965,"high":74.995,"low":74.965,"close":74.965,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":75.075,"high":75.075,"low":74.795,"close":74.795,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":75.145,"high":75.165,"low":75.145,"close":75.165,"volume":0.014100000262260437},{"timestamp":1742392560000,"open":74.965,"high":75.165,"low":74.965,"close":75.165,"volume":0.027300000190734863},{"timestamp":1742392620000,"open":75.165,"high":75.165,"low":75.165,"close":75.165,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":75.175,"high":75.175,"low":75.175,"close":75.175,"volume":0.013199999928474426},{"timestamp":1742392800000,"open":75.165,"high":75.165,"low":75.165,"close":75.165,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":75.295,"high":75.335,"low":75.165,"close":75.335,"volume":0.03629999980330467},{"timestamp":1742392920000,"open":75.405,"high":75.405,"low":75.405,"close":75.405,"volume":0.013199999928474426},{"timestamp":1742392980000,"open":75.405,"high":75.405,"low":75.405,"close":75.405,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":75.405,"high":75.405,"low":75.245,"close":75.255,"volume":0.10140000283718109},{"timestamp":1742393160000,"open":75.255,"high":75.265,"low":75.245,"close":75.265,"volume":0.052799999713897705},{"timestamp":1742393220000,"open":75.365,"high":75.415,"low":75.335,"close":75.415,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":75.375,"high":75.455,"low":75.375,"close":75.455,"volume":0.014100000262260437},{"timestamp":1742393400000,"open":75.435,"high":75.435,"low":75.435,"close":75.435,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":75.375,"high":75.375,"low":75.375,"close":75.375,"volume":0.026399999856948853},{"timestamp":1742393520000,"open":75.405,"high":75.405,"low":75.405,"close":75.405,"volume":0.013199999928474426},{"timestamp":1742393580000,"open":75.375,"high":75.375,"low":75.375,"close":75.375,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":75.375,"high":75.375,"low":75.375,"close":75.375,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":75.385,"high":75.415,"low":75.375,"close":75.415,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":75.445,"high":75.445,"low":75.395,"close":75.395,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":75.435,"high":75.435,"low":75.435,"close":75.435,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":75.395,"high":75.395,"low":75.395,"close":75.395,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":75.445,"high":75.445,"low":75.395,"close":75.395,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":75.425,"high":75.425,"low":75.425,"close":75.425,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":75.425,"high":75.425,"low":75.285,"close":75.285,"volume":0.04859999939799309},{"timestamp":1742394540000,"open":75.335,"high":75.335,"low":75.335,"close":75.335,"volume":0.014100000262260437},{"timestamp":1742394600000,"open":75.285,"high":75.365,"low":75.285,"close":75.365,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":75.405,"high":75.405,"low":75.405,"close":75.405,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":75.445,"high":75.445,"low":75.405,"close":75.435,"volume":0.03959999978542328},{"timestamp":1742394960000,"open":75.465,"high":75.465,"low":75.465,"close":75.465,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":75.535,"high":75.585,"low":75.535,"close":75.565,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":75.565,"high":75.565,"low":75.365,"close":75.455,"volume":0.04859999939799309},{"timestamp":1742395320000,"open":75.475,"high":75.475,"low":75.475,"close":75.475,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":75.475,"high":75.475,"low":75.455,"close":75.455,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":75.455,"high":75.455,"low":75.375,"close":75.435,"volume":0.07500000298023224},{"timestamp":1742395620000,"open":75.455,"high":75.465,"low":75.455,"close":75.465,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":75.475,"high":75.485,"low":75.475,"close":75.485,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":75.485,"high":75.485,"low":75.485,"close":75.485,"volume":0.013199999928474426},{"timestamp":1742395860000,"open":75.565,"high":75.575,"low":75.565,"close":75.575,"volume":0.014100000262260437},{"timestamp":1742395920000,"open":75.575,"high":75.575,"low":75.365,"close":75.365,"volume":0.07500000298023224},{"timestamp":1742395980000,"open":75.365,"high":75.515,"low":75.365,"close":75.515,"volume":0.03959999978542328},{"timestamp":1742396040000,"open":75.365,"high":75.515,"low":75.365,"close":75.515,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":75.515,"high":75.515,"low":75.455,"close":75.455,"volume":0.022199999541044235},{"timestamp":1742396160000,"open":75.495,"high":75.495,"low":75.495,"close":75.495,"volume":0.0008999999845400453},{"timestamp":1742396220000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":75.505,"high":75.545,"low":75.505,"close":75.545,"volume":0.027300000190734863},{"timestamp":1742396340000,"open":75.545,"high":75.545,"low":75.455,"close":75.455,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":75.495,"high":75.495,"low":75.495,"close":75.495,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":75.455,"high":75.455,"low":75.445,"close":75.445,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":75.445,"high":75.445,"low":75.445,"close":75.445,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":75.525,"high":75.525,"low":75.465,"close":75.465,"volume":0.061799999326467514},{"timestamp":1742397180000,"open":75.525,"high":75.525,"low":75.525,"close":75.525,"volume":0.014100000262260437},{"timestamp":1742397240000,"open":75.545,"high":75.545,"low":75.525,"close":75.545,"volume":0.052799999713897705},{"timestamp":1742397300000,"open":75.535,"high":75.545,"low":75.535,"close":75.545,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":75.535,"high":75.535,"low":75.485,"close":75.485,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":75.445,"high":75.445,"low":75.445,"close":75.445,"volume":0.013199999928474426},{"timestamp":1742397540000,"open":75.405,"high":75.405,"low":75.405,"close":75.405,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":75.405,"high":75.405,"low":75.405,"close":75.405,"volume":0.013199999928474426},{"timestamp":1742397660000,"open":75.445,"high":75.465,"low":75.415,"close":75.465,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":75.475,"high":75.515,"low":75.475,"close":75.515,"volume":0.03959999978542328},{"timestamp":1742397780000,"open":75.515,"high":75.555,"low":75.515,"close":75.555,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":75.585,"high":75.585,"low":75.555,"close":75.555,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":75.535,"high":75.535,"low":75.535,"close":75.535,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":75.575,"high":75.575,"low":75.535,"close":75.535,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":75.535,"high":75.535,"low":75.535,"close":75.535,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":75.565,"high":75.595,"low":75.555,"close":75.595,"volume":0.04050000011920929},{"timestamp":1742398440000,"open":75.575,"high":75.575,"low":75.575,"close":75.575,"volume":0.026399999856948853},{"timestamp":1742398560000,"open":75.525,"high":75.525,"low":75.525,"close":75.525,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":75.585,"high":75.585,"low":75.555,"close":75.555,"volume":0.014999999664723873},{"timestamp":1742398680000,"open":75.615,"high":75.665,"low":75.585,"close":75.645,"volume":0.07919999957084656},{"timestamp":1742398740000,"open":75.675,"high":75.675,"low":75.675,"close":75.675,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":75.675,"high":75.685,"low":75.675,"close":75.685,"volume":0.027300000190734863},{"timestamp":1742398860000,"open":75.665,"high":75.665,"low":75.665,"close":75.665,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":75.645,"high":75.645,"low":75.645,"close":75.645,"volume":0.013199999928474426},{"timestamp":1742399160000,"open":75.645,"high":75.645,"low":75.585,"close":75.585,"volume":0.052799999713897705},{"timestamp":1742399280000,"open":75.585,"high":75.585,"low":75.585,"close":75.585,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":75.635,"high":75.635,"low":75.585,"close":75.585,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":75.585,"high":75.645,"low":75.585,"close":75.645,"volume":0.04050000011920929},{"timestamp":1742399460000,"open":75.585,"high":75.645,"low":75.585,"close":75.585,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":75.665,"high":75.665,"low":75.585,"close":75.585,"volume":0.052799999713897705},{"timestamp":1742399580000,"open":75.585,"high":75.695,"low":75.585,"close":75.695,"volume":0.093299999833107},{"timestamp":1742399640000,"open":75.725,"high":75.735,"low":75.695,"close":75.735,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":75.695,"high":75.695,"low":75.685,"close":75.685,"volume":0.04859999939799309},{"timestamp":1742399760000,"open":75.635,"high":75.635,"low":75.635,"close":75.635,"volume":0.013199999928474426},{"timestamp":1742399820000,"open":75.635,"high":75.635,"low":75.585,"close":75.585,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":75.605,"high":75.625,"low":75.585,"close":75.585,"volume":0.027300000190734863},{"timestamp":1742400000000,"open":75.585,"high":75.585,"low":75.585,"close":75.585,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":75.585,"high":75.585,"low":75.585,"close":75.585,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":75.675,"high":75.675,"low":75.655,"close":75.655,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":75.655,"high":75.655,"low":75.655,"close":75.655,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":75.655,"high":75.655,"low":75.595,"close":75.595,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":75.595,"high":75.595,"low":75.595,"close":75.595,"volume":0.013199999928474426},{"timestamp":1742400720000,"open":75.595,"high":75.595,"low":75.585,"close":75.585,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":75.555,"high":75.555,"low":75.475,"close":75.475,"volume":0.08820000290870667},{"timestamp":1742400840000,"open":75.475,"high":75.475,"low":75.445,"close":75.445,"volume":0.052799999713897705},{"timestamp":1742400900000,"open":75.445,"high":75.445,"low":75.445,"close":75.445,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":75.445,"high":75.475,"low":75.445,"close":75.465,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":75.465,"high":75.475,"low":75.465,"close":75.465,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":75.485,"high":75.485,"low":75.465,"close":75.465,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":75.495,"high":75.515,"low":75.495,"close":75.515,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":75.475,"high":75.475,"low":75.445,"close":75.455,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":75.475,"high":75.475,"low":75.475,"close":75.475,"volume":0.0008999999845400453},{"timestamp":1742401320000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":75.475,"high":75.485,"low":75.475,"close":75.485,"volume":0.026399999856948853},{"timestamp":1742401440000,"open":75.485,"high":75.485,"low":75.425,"close":75.435,"volume":0.08399999886751175},{"timestamp":1742401560000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":75.485,"high":75.505,"low":75.475,"close":75.505,"volume":0.052799999713897705},{"timestamp":1742401800000,"open":75.455,"high":75.505,"low":75.455,"close":75.505,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":75.505,"high":75.505,"low":75.435,"close":75.455,"volume":0.08399999886751175},{"timestamp":1742401920000,"open":75.455,"high":75.495,"low":75.455,"close":75.495,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":75.465,"high":75.465,"low":75.465,"close":75.465,"volume":0.0008999999845400453},{"timestamp":1742402340000,"open":75.555,"high":75.555,"low":75.465,"close":75.515,"volume":0.04050000011920929},{"timestamp":1742402400000,"open":75.515,"high":75.515,"low":75.515,"close":75.515,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":75.545,"high":75.545,"low":75.545,"close":75.545,"volume":0.013199999928474426},{"timestamp":1742402700000,"open":75.525,"high":75.525,"low":75.525,"close":75.525,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":75.525,"high":75.525,"low":75.525,"close":75.525,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":75.525,"high":75.585,"low":75.525,"close":75.585,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":75.565,"high":75.565,"low":75.565,"close":75.565,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":75.565,"high":75.585,"low":75.565,"close":75.575,"volume":0.052799999713897705},{"timestamp":1742403180000,"open":75.565,"high":75.585,"low":75.565,"close":75.575,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":75.565,"high":75.585,"low":75.565,"close":75.585,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":75.605,"high":75.605,"low":75.565,"close":75.565,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":75.565,"high":75.565,"low":75.505,"close":75.505,"volume":0.03539999946951866},{"timestamp":1742403420000,"open":75.495,"high":75.495,"low":75.495,"close":75.495,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":75.495,"high":75.495,"low":75.495,"close":75.495,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":75.495,"high":75.495,"low":75.475,"close":75.475,"volume":0.04859999939799309},{"timestamp":1742403840000,"open":75.475,"high":75.475,"low":75.475,"close":75.475,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":75.475,"high":75.475,"low":75.475,"close":75.475,"volume":0.11879999935626984},{"timestamp":1742403960000,"open":75.475,"high":75.505,"low":75.385,"close":75.505,"volume":0.1875},{"timestamp":1742404080000,"open":75.465,"high":75.465,"low":75.465,"close":75.465,"volume":0.07919999957084656},{"timestamp":1742404200000,"open":75.465,"high":75.465,"low":75.465,"close":75.465,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":75.465,"high":75.465,"low":75.465,"close":75.465,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":75.465,"high":75.465,"low":75.395,"close":75.395,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":75.395,"high":75.395,"low":75.395,"close":75.395,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":75.395,"high":75.395,"low":75.395,"close":75.395,"volume":0.013199999928474426},{"timestamp":1742404500000,"open":75.415,"high":75.415,"low":75.415,"close":75.415,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":75.415,"high":75.425,"low":75.325,"close":75.415,"volume":0.28619998693466187},{"timestamp":1742404620000,"open":75.425,"high":75.425,"low":75.425,"close":75.425,"volume":0.026399999856948853},{"timestamp":1742404680000,"open":75.485,"high":75.485,"low":75.425,"close":75.425,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":75.425,"high":75.475,"low":75.415,"close":75.415,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":75.455,"high":75.475,"low":75.455,"close":75.475,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":75.475,"high":75.475,"low":75.475,"close":75.475,"volume":0.013199999928474426},{"timestamp":1742405040000,"open":75.465,"high":75.465,"low":75.425,"close":75.425,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":75.415,"high":75.415,"low":75.415,"close":75.415,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":75.435,"high":75.465,"low":75.435,"close":75.435,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":75.435,"high":75.435,"low":75.415,"close":75.415,"volume":0.061799999326467514},{"timestamp":1742405460000,"open":75.415,"high":75.415,"low":75.415,"close":75.415,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":75.405,"high":75.405,"low":75.355,"close":75.355,"volume":0.04859999939799309},{"timestamp":1742405580000,"open":75.355,"high":75.355,"low":75.355,"close":75.355,"volume":0.013199999928474426},{"timestamp":1742405640000,"open":75.395,"high":75.395,"low":75.395,"close":75.395,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":75.415,"high":75.415,"low":75.415,"close":75.415,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":75.435,"high":75.435,"low":75.415,"close":75.415,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":75.495,"high":75.495,"low":75.495,"close":75.495,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":75.455,"high":75.475,"low":75.455,"close":75.455,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":75.455,"high":75.455,"low":75.455,"close":75.455,"volume":0.03959999978542328},{"timestamp":1742406240000,"open":75.455,"high":75.455,"low":75.305,"close":75.305,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":75.305,"high":75.305,"low":75.305,"close":75.305,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":75.305,"high":75.305,"low":75.305,"close":75.305,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":75.305,"high":75.395,"low":75.305,"close":75.385,"volume":0.052799999713897705},{"timestamp":1742406480000,"open":75.375,"high":75.375,"low":75.375,"close":75.375,"volume":0.013199999928474426},{"timestamp":1742406540000,"open":75.385,"high":75.385,"low":75.145,"close":75.145,"volume":0.08399999886751175},{"timestamp":1742406600000,"open":75.145,"high":75.245,"low":75.145,"close":75.145,"volume":0.08009999990463257},{"timestamp":1742406780000,"open":75.315,"high":75.315,"low":75.315,"close":75.315,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":75.345,"high":75.345,"low":75.145,"close":75.325,"volume":0.07919999957084656},{"timestamp":1742406900000,"open":75.325,"high":75.325,"low":75.325,"close":75.325,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":75.145,"high":75.145,"low":75.145,"close":75.145,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":75.145,"high":75.325,"low":75.145,"close":75.325,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":75.145,"high":75.455,"low":75.145,"close":75.455,"volume":0.2298000007867813},{"timestamp":1742407260000,"open":75.385,"high":75.495,"low":75.345,"close":75.345,"volume":0.06689999997615814},{"timestamp":1742407380000,"open":75.515,"high":75.605,"low":75.305,"close":75.535,"volume":0.06360000371932983},{"timestamp":1742407440000,"open":75.445,"high":75.595,"low":75.445,"close":75.545,"volume":0.05460000038146973},{"timestamp":1742407500000,"open":75.545,"high":75.545,"low":75.465,"close":75.465,"volume":0.03539999946951866},{"timestamp":1742407560000,"open":75.465,"high":75.465,"low":75.465,"close":75.465,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":75.545,"high":75.625,"low":75.445,"close":75.625,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":75.655,"high":75.665,"low":75.625,"close":75.625,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":75.655,"high":75.655,"low":75.655,"close":75.655,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":75.725,"high":75.785,"low":75.655,"close":75.785,"volume":0.06870000064373016},{"timestamp":1742407920000,"open":75.785,"high":75.805,"low":75.785,"close":75.805,"volume":0.014999999664723873},{"timestamp":1742407980000,"open":75.815,"high":75.845,"low":75.755,"close":75.755,"volume":0.09719999879598618},{"timestamp":1742408040000,"open":75.755,"high":75.765,"low":75.655,"close":75.765,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":75.775,"high":75.775,"low":75.775,"close":75.775,"volume":0.014100000262260437},{"timestamp":1742408160000,"open":75.775,"high":75.815,"low":75.775,"close":75.815,"volume":0.053700000047683716},{"timestamp":1742408220000,"open":75.845,"high":75.845,"low":75.785,"close":75.785,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":75.815,"high":75.815,"low":75.765,"close":75.765,"volume":0.03539999946951866},{"timestamp":1742408400000,"open":75.765,"high":75.765,"low":75.705,"close":75.705,"volume":0.061799999326467514},{"timestamp":1742408460000,"open":75.705,"high":75.715,"low":75.705,"close":75.705,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":75.705,"high":75.745,"low":75.685,"close":75.715,"volume":0.12780000269412994},{"timestamp":1742408580000,"open":75.775,"high":75.775,"low":75.715,"close":75.715,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":75.765,"high":75.765,"low":75.715,"close":75.715,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":75.815,"high":75.815,"low":75.715,"close":75.745,"volume":0.03629999980330467},{"timestamp":1742408880000,"open":75.755,"high":75.755,"low":75.645,"close":75.645,"volume":0.061799999326467514},{"timestamp":1742408940000,"open":75.645,"high":75.645,"low":75.645,"close":75.645,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":75.705,"high":75.805,"low":75.665,"close":75.665,"volume":0.0414000004529953},{"timestamp":1742409060000,"open":75.807,"high":75.845,"low":75.715,"close":75.805,"volume":0.094200000166893},{"timestamp":1742409120000,"open":75.815,"high":75.905,"low":75.815,"close":75.905,"volume":0.029100000858306885},{"timestamp":1742409180000,"open":75.915,"high":75.945,"low":75.875,"close":75.875,"volume":0.16110000014305115},{"timestamp":1742409240000,"open":75.715,"high":75.855,"low":75.715,"close":75.855,"volume":0.07919999957084656},{"timestamp":1742409300000,"open":75.855,"high":75.855,"low":75.855,"close":75.855,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":75.865,"high":75.865,"low":75.865,"close":75.865,"volume":0.0008999999845400453},{"timestamp":1742409420000,"open":75.855,"high":75.855,"low":75.855,"close":75.855,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":75.855,"high":75.865,"low":75.835,"close":75.835,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":75.835,"high":75.875,"low":75.835,"close":75.875,"volume":0.014100000262260437},{"timestamp":1742409600000,"open":75.875,"high":75.875,"low":75.875,"close":75.875,"volume":0.013199999928474426},{"timestamp":1742409660000,"open":75.895,"high":75.895,"low":75.895,"close":75.895,"volume":0.027300000190734863},{"timestamp":1742409720000,"open":75.915,"high":75.975,"low":75.895,"close":75.955,"volume":0.12060000002384186},{"timestamp":1742409780000,"open":75.955,"high":75.965,"low":75.935,"close":75.935,"volume":0.053700000047683716},{"timestamp":1742409840000,"open":75.935,"high":76.045,"low":75.935,"close":76.015,"volume":0.0908999964594841},{"timestamp":1742409900000,"open":76.015,"high":76.065,"low":76.015,"close":76.035,"volume":0.08009999990463257},{"timestamp":1742409960000,"open":76.065,"high":76.065,"low":76.035,"close":76.035,"volume":0.0494999997317791},{"timestamp":1742410080000,"open":76.085,"high":76.105,"low":76.045,"close":76.105,"volume":0.07919999957084656},{"timestamp":1742410140000,"open":76.105,"high":76.125,"low":76.105,"close":76.105,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":76.045,"high":76.045,"low":76.035,"close":76.035,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":76.045,"high":76.095,"low":76.045,"close":76.095,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":76.105,"high":76.215,"low":76.105,"close":76.195,"volume":0.19020000100135803},{"timestamp":1742410380000,"open":76.235,"high":76.285,"low":76.235,"close":76.265,"volume":0.06870000064373016},{"timestamp":1742410440000,"open":76.275,"high":76.275,"low":76.205,"close":76.205,"volume":0.1103999987244606},{"timestamp":1742410500000,"open":76.295,"high":76.295,"low":76.285,"close":76.285,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":76.205,"high":76.205,"low":76.205,"close":76.205,"volume":0.03959999978542328},{"timestamp":1742410620000,"open":76.205,"high":76.235,"low":76.205,"close":76.235,"volume":0.014100000262260437},{"timestamp":1742410680000,"open":76.235,"high":76.265,"low":76.215,"close":76.215,"volume":0.06599999964237213},{"timestamp":1742410740000,"open":76.215,"high":76.215,"low":76.215,"close":76.215,"volume":0.026399999856948853},{"timestamp":1742410860000,"open":76.255,"high":76.275,"low":76.245,"close":76.245,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":76.245,"high":76.245,"low":76.215,"close":76.215,"volume":0.022199999541044235},{"timestamp":1742411100000,"open":76.235,"high":76.335,"low":76.215,"close":76.215,"volume":0.12630000710487366},{"timestamp":1742411160000,"open":76.215,"high":76.215,"low":76.215,"close":76.215,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":76.285,"high":76.285,"low":76.255,"close":76.265,"volume":0.052799999713897705},{"timestamp":1742411280000,"open":76.265,"high":76.325,"low":76.265,"close":76.325,"volume":0.026399999856948853},{"timestamp":1742411340000,"open":76.325,"high":76.375,"low":76.325,"close":76.375,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":76.435,"high":76.435,"low":76.385,"close":76.435,"volume":0.08910000324249268},{"timestamp":1742411460000,"open":76.415,"high":76.415,"low":76.375,"close":76.375,"volume":0.07980000227689743},{"timestamp":1742411520000,"open":76.375,"high":76.375,"low":76.295,"close":76.295,"volume":0.06599999964237213},{"timestamp":1742411580000,"open":76.265,"high":76.335,"low":76.265,"close":76.335,"volume":0.027300000190734863},{"timestamp":1742411640000,"open":76.335,"high":76.365,"low":76.305,"close":76.335,"volume":0.06689999997615814},{"timestamp":1742411700000,"open":76.385,"high":76.385,"low":76.345,"close":76.345,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":76.375,"high":76.415,"low":76.375,"close":76.385,"volume":0.053700000047683716},{"timestamp":1742411820000,"open":76.385,"high":76.385,"low":76.335,"close":76.345,"volume":0.06689999997615814},{"timestamp":1742411880000,"open":76.345,"high":76.345,"low":76.345,"close":76.345,"volume":0.026399999856948853},{"timestamp":1742411940000,"open":76.265,"high":76.285,"low":76.265,"close":76.285,"volume":0.026399999856948853},{"timestamp":1742412000000,"open":76.285,"high":76.285,"low":76.195,"close":76.255,"volume":0.1460999995470047},{"timestamp":1742412060000,"open":76.255,"high":76.255,"low":76.045,"close":76.075,"volume":0.1518000066280365},{"timestamp":1742412120000,"open":76.125,"high":76.175,"low":76.125,"close":76.125,"volume":0.09239999949932098},{"timestamp":1742412180000,"open":76.075,"high":76.075,"low":76.055,"close":76.055,"volume":0.026399999856948853},{"timestamp":1742412240000,"open":76.055,"high":76.125,"low":76.055,"close":76.075,"volume":0.094200000166893},{"timestamp":1742412300000,"open":76.125,"high":76.125,"low":76.075,"close":76.095,"volume":0.093299999833107},{"timestamp":1742412360000,"open":76.095,"high":76.095,"low":75.875,"close":75.885,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":75.875,"high":75.875,"low":75.815,"close":75.815,"volume":0.061799999326467514},{"timestamp":1742412480000,"open":75.805,"high":75.995,"low":75.805,"close":75.815,"volume":0.11309999972581863},{"timestamp":1742412540000,"open":75.815,"high":75.945,"low":75.815,"close":75.945,"volume":0.05460000038146973},{"timestamp":1742412600000,"open":75.945,"high":75.985,"low":75.925,"close":75.985,"volume":0.06870000064373016},{"timestamp":1742412660000,"open":75.935,"high":76.035,"low":75.935,"close":76.015,"volume":0.06870000064373016},{"timestamp":1742412720000,"open":76.065,"high":76.095,"low":76.065,"close":76.095,"volume":0.053700000047683716},{"timestamp":1742412780000,"open":76.095,"high":76.185,"low":76.095,"close":76.175,"volume":0.06780000030994415},{"timestamp":1742412840000,"open":76.175,"high":76.215,"low":76.175,"close":76.175,"volume":0.093299999833107},{"timestamp":1742412900000,"open":76.175,"high":76.175,"low":76.035,"close":76.035,"volume":0.09300000220537186},{"timestamp":1742412960000,"open":76.105,"high":76.105,"low":76.105,"close":76.105,"volume":0.014100000262260437},{"timestamp":1742413020000,"open":76.105,"high":76.125,"low":76.105,"close":76.115,"volume":0.05460000038146973},{"timestamp":1742413080000,"open":76.155,"high":76.165,"low":76.135,"close":76.165,"volume":0.024900000542402267},{"timestamp":1742413140000,"open":76.215,"high":76.215,"low":76.145,"close":76.145,"volume":0.10740000009536743},{"timestamp":1742413200000,"open":76.195,"high":76.215,"low":76.195,"close":76.215,"volume":0.04050000011920929},{"timestamp":1742413260000,"open":76.215,"high":76.305,"low":76.215,"close":76.285,"volume":0.10740000009536743},{"timestamp":1742413320000,"open":76.285,"high":76.315,"low":76.205,"close":76.205,"volume":0.08820000290870667},{"timestamp":1742413380000,"open":76.205,"high":76.215,"low":76.205,"close":76.215,"volume":0.027300000190734863},{"timestamp":1742413440000,"open":76.265,"high":76.315,"low":76.205,"close":76.205,"volume":0.08340000361204147},{"timestamp":1742413500000,"open":76.205,"high":76.415,"low":76.205,"close":76.385,"volume":0.11879999935626984},{"timestamp":1742413560000,"open":76.375,"high":76.375,"low":76.245,"close":76.245,"volume":0.06599999964237213},{"timestamp":1742413620000,"open":76.245,"high":76.335,"low":76.245,"close":76.335,"volume":0.06689999997615814},{"timestamp":1742413680000,"open":76.245,"high":76.245,"low":76.245,"close":76.245,"volume":0.13199999928474426},{"timestamp":1742413740000,"open":76.245,"high":76.245,"low":76.115,"close":76.165,"volume":0.11969999969005585},{"timestamp":1742413800000,"open":76.165,"high":76.165,"low":75.865,"close":75.965,"volume":0.2184000015258789},{"timestamp":1742413860000,"open":75.925,"high":75.985,"low":75.925,"close":75.955,"volume":0.18569999933242798},{"timestamp":1742413920000,"open":75.945,"high":76.035,"low":75.945,"close":75.995,"volume":0.10740000009536743},{"timestamp":1742413980000,"open":75.995,"high":76.045,"low":75.995,"close":75.995,"volume":0.13289999961853027},{"timestamp":1742414040000,"open":75.985,"high":75.995,"low":75.985,"close":75.995,"volume":0.014100000262260437},{"timestamp":1742414100000,"open":75.995,"high":76.055,"low":75.995,"close":76.035,"volume":0.12960000336170197},{"timestamp":1742414160000,"open":76.035,"high":76.035,"low":75.985,"close":76.005,"volume":0.08579999953508377},{"timestamp":1742414220000,"open":76.005,"high":76.025,"low":75.995,"close":75.995,"volume":0.1518000066280365},{"timestamp":1742414280000,"open":76.005,"high":76.025,"low":75.985,"close":76.005,"volume":0.2535000145435333},{"timestamp":1742414340000,"open":76.025,"high":76.055,"low":75.905,"close":75.905,"volume":0.36059999465942383}]