[{"timestamp":1742371200000,"open":74.816,"high":75.094,"low":74.816,"close":75.011,"volume":0.4500029981136322},{"timestamp":1742371260000,"open":74.994,"high":75.194,"low":74.994,"close":75.07,"volume":0.8460010290145874},{"timestamp":1742371320000,"open":75.014,"high":75.073,"low":74.95,"close":75.033,"volume":0.8191900253295898},{"timestamp":1742371380000,"open":75.015,"high":75.035,"low":74.931,"close":74.933,"volume":0.3420009911060333},{"timestamp":1742371440000,"open":74.939,"high":75.035,"low":74.939,"close":74.994,"volume":0.432000994682312},{"timestamp":1742371500000,"open":74.972,"high":75.031,"low":74.83,"close":74.875,"volume":0.7740010023117065},{"timestamp":1742371560000,"open":74.851,"high":74.971,"low":74.85,"close":74.93,"volume":0.7383819818496704},{"timestamp":1742371620000,"open":74.954,"high":74.956,"low":74.893,"close":74.931,"volume":0.4320000112056732},{"timestamp":1742371680000,"open":74.95,"high":74.956,"low":74.89,"close":74.895,"volume":0.37800100445747375},{"timestamp":1742371740000,"open":74.913,"high":74.959,"low":74.89,"close":74.93,"volume":0.2521899938583374},{"timestamp":1742371800000,"open":74.955,"high":74.959,"low":74.892,"close":74.892,"volume":0.23419000208377838},{"timestamp":1742371860000,"open":74.911,"high":74.914,"low":74.894,"close":74.914,"volume":0.05400000140070915},{"timestamp":1742371920000,"open":74.896,"high":74.931,"low":74.896,"close":74.931,"volume":0.1080000028014183},{"timestamp":1742371980000,"open":74.913,"high":74.975,"low":74.896,"close":74.975,"volume":0.44999998807907104},{"timestamp":1742372040000,"open":74.951,"high":74.954,"low":74.914,"close":74.935,"volume":0.23399999737739563},{"timestamp":1742372100000,"open":74.959,"high":74.975,"low":74.892,"close":74.91,"volume":0.6840019822120667},{"timestamp":1742372160000,"open":74.893,"high":74.935,"low":74.855,"close":74.879,"volume":0.4320000112056732},{"timestamp":1742372220000,"open":74.854,"high":74.959,"low":74.85,"close":74.896,"volume":0.6300029754638672},{"timestamp":1742372280000,"open":74.893,"high":74.916,"low":74.891,"close":74.893,"volume":0.23419100046157837},{"timestamp":1742372340000,"open":74.875,"high":74.899,"low":74.85,"close":74.85,"volume":0.2521910071372986},{"timestamp":1742372400000,"open":74.859,"high":74.879,"low":74.833,"close":74.853,"volume":0.30619099736213684},{"timestamp":1742372460000,"open":74.872,"high":74.879,"low":74.81,"close":74.839,"volume":0.3421899974346161},{"timestamp":1742372520000,"open":74.854,"high":74.939,"low":74.839,"close":74.911,"volume":0.7020000219345093},{"timestamp":1742372580000,"open":74.893,"high":74.939,"low":74.871,"close":74.919,"volume":0.45019200444221497},{"timestamp":1742372640000,"open":74.912,"high":74.956,"low":74.89,"close":74.956,"volume":0.2701910138130188},{"timestamp":1742372700000,"open":74.939,"high":74.979,"low":74.899,"close":74.899,"volume":0.5580009818077087},{"timestamp":1742372760000,"open":74.913,"high":74.932,"low":74.871,"close":74.913,"volume":0.4861910045146942},{"timestamp":1742372820000,"open":74.912,"high":74.916,"low":74.879,"close":74.894,"volume":0.3781920075416565},{"timestamp":1742372880000,"open":74.91,"high":74.939,"low":74.91,"close":74.913,"volume":0.16219200193881989},{"timestamp":1742372940000,"open":74.939,"high":75.095,"low":74.916,"close":75.071,"volume":0.25200000405311584},{"timestamp":1742373000000,"open":75.099,"high":75.099,"low":75.07,"close":75.096,"volume":0.3059999942779541},{"timestamp":1742373060000,"open":75.071,"high":75.096,"low":75.071,"close":75.096,"volume":0.3240010142326355},{"timestamp":1742373120000,"open":75.076,"high":75.093,"low":75.073,"close":75.09,"volume":0.07199999690055847},{"timestamp":1742373180000,"open":75.076,"high":75.095,"low":75.074,"close":75.095,"volume":0.07199999690055847},{"timestamp":1742373240000,"open":75.07,"high":75.119,"low":75.07,"close":75.112,"volume":0.3600020110607147},{"timestamp":1742373300000,"open":75.094,"high":75.119,"low":75.09,"close":75.095,"volume":0.4861910045146942},{"timestamp":1742373360000,"open":75.099,"high":75.134,"low":75.09,"close":75.115,"volume":0.3959999978542328},{"timestamp":1742373420000,"open":75.135,"high":75.135,"low":75.071,"close":75.096,"volume":0.16200099885463715},{"timestamp":1742373480000,"open":75.071,"high":75.115,"low":75.071,"close":75.111,"volume":0.2879999876022339},{"timestamp":1742373540000,"open":75.074,"high":75.094,"low":75.05,"close":75.075,"volume":0.44999998807907104},{"timestamp":1742373600000,"open":75.099,"high":75.099,"low":75.033,"close":75.056,"volume":0.5761899948120117},{"timestamp":1742373660000,"open":75.076,"high":75.099,"low":75.05,"close":75.052,"volume":0.36038100719451904},{"timestamp":1742373720000,"open":75.051,"high":75.079,"low":75.031,"close":75.055,"volume":0.37800100445747375},{"timestamp":1742373780000,"open":75.073,"high":75.132,"low":75.051,"close":75.07,"volume":0.23400099575519562},{"timestamp":1742373840000,"open":75.074,"high":75.095,"low":75.07,"close":75.09,"volume":0.18000000715255737},{"timestamp":1742373900000,"open":75.091,"high":75.099,"low":75.031,"close":75.051,"volume":0.4861910045146942},{"timestamp":1742373960000,"open":75.071,"high":75.073,"low":75.032,"close":75.032,"volume":0.25200000405311584},{"timestamp":1742374020000,"open":75.052,"high":75.079,"low":74.995,"close":75.019,"volume":0.3240010142326355},{"timestamp":1742374080000,"open":74.994,"high":74.996,"low":74.932,"close":74.996,"volume":0.3421899974346161},{"timestamp":1742374140000,"open":74.97,"high":74.996,"low":74.97,"close":74.996,"volume":0.10819000005722046},{"timestamp":1742374200000,"open":75.033,"high":75.096,"low":75.033,"close":75.09,"volume":0.3420009911060333},{"timestamp":1742374260000,"open":75.072,"high":75.099,"low":75.07,"close":75.099,"volume":0.2160000056028366},{"timestamp":1742374320000,"open":75.079,"high":75.094,"low":75.059,"close":75.07,"volume":0.16200000047683716},{"timestamp":1742374380000,"open":75.054,"high":75.079,"low":75.03,"close":75.032,"volume":0.4143800139427185},{"timestamp":1742374440000,"open":75.055,"high":75.059,"low":75.03,"close":75.031,"volume":0.3060010075569153},{"timestamp":1742374500000,"open":75.055,"high":75.076,"low":75.014,"close":75.033,"volume":0.504190981388092},{"timestamp":1742374560000,"open":75.019,"high":75.076,"low":74.99,"close":75.052,"volume":0.36000099778175354},{"timestamp":1742374620000,"open":75.073,"high":75.079,"low":75.05,"close":75.075,"volume":0.432000994682312},{"timestamp":1742374680000,"open":75.059,"high":75.091,"low":75.05,"close":75.05,"volume":0.5400000214576721},{"timestamp":1742374740000,"open":75.074,"high":75.079,"low":75.052,"close":75.074,"volume":0.1621900051832199},{"timestamp":1742374800000,"open":75.05,"high":75.096,"low":75.05,"close":75.075,"volume":0.23399999737739563},{"timestamp":1742374860000,"open":75.093,"high":75.099,"low":75.07,"close":75.096,"volume":0.3779999911785126},{"timestamp":1742374920000,"open":75.076,"high":75.099,"low":75.034,"close":75.052,"volume":0.34200000762939453},{"timestamp":1742374980000,"open":75.03,"high":75.056,"low":75.03,"close":75.033,"volume":0.2521910071372986},{"timestamp":1742375040000,"open":75.012,"high":75.039,"low":75.01,"close":75.013,"volume":0.25200098752975464},{"timestamp":1742375100000,"open":75.03,"high":75.076,"low":75.03,"close":75.056,"volume":0.522379994392395},{"timestamp":1742375160000,"open":75.079,"high":75.079,"low":75.05,"close":75.052,"volume":0.2521910071372986},{"timestamp":1742375220000,"open":75.052,"high":75.074,"low":75.03,"close":75.054,"volume":0.3601909875869751},{"timestamp":1742375280000,"open":75.035,"high":75.096,"low":75.035,"close":75.096,"volume":0.3601900041103363},{"timestamp":1742375340000,"open":75.074,"high":75.074,"low":74.991,"close":75.013,"volume":0.432000994682312},{"timestamp":1742375400000,"open":74.994,"high":75.053,"low":74.991,"close":75.053,"volume":0.3241899907588959},{"timestamp":1742375460000,"open":75.031,"high":75.031,"low":74.992,"close":74.992,"volume":0.1621900051832199},{"timestamp":1742375520000,"open":75.012,"high":75.019,"low":74.95,"close":74.974,"volume":0.5040000081062317},{"timestamp":1742375580000,"open":74.954,"high":74.971,"low":74.916,"close":74.932,"volume":0.34200000762939453},{"timestamp":1742375640000,"open":74.911,"high":74.959,"low":74.892,"close":74.916,"volume":0.27000099420547485},{"timestamp":1742375700000,"open":74.892,"high":74.956,"low":74.892,"close":74.933,"volume":0.468190997838974},{"timestamp":1742375760000,"open":74.951,"high":74.999,"low":74.931,"close":74.934,"volume":0.5045710206031799},{"timestamp":1742375820000,"open":74.953,"high":74.996,"low":74.93,"close":74.979,"volume":0.36000099778175354},{"timestamp":1742375880000,"open":74.956,"high":74.976,"low":74.894,"close":74.899,"volume":0.46799999475479126},{"timestamp":1742375940000,"open":74.915,"high":74.916,"low":74.875,"close":74.894,"volume":0.3059999942779541},{"timestamp":1742376000000,"open":74.87,"high":74.896,"low":74.87,"close":74.894,"volume":0.2160000056028366},{"timestamp":1742376060000,"open":74.873,"high":74.912,"low":74.85,"close":74.873,"volume":0.48618999123573303},{"timestamp":1742376120000,"open":74.852,"high":74.879,"low":74.831,"close":74.835,"volume":0.18000100553035736},{"timestamp":1742376180000,"open":74.855,"high":74.896,"low":74.834,"close":74.874,"volume":0.5040019750595093},{"timestamp":1742376240000,"open":74.859,"high":74.899,"low":74.85,"close":74.876,"volume":0.34200000762939453},{"timestamp":1742376300000,"open":74.891,"high":74.913,"low":74.852,"close":74.894,"volume":0.36000001430511475},{"timestamp":1742376360000,"open":74.873,"high":74.899,"low":74.87,"close":74.873,"volume":0.2701900005340576},{"timestamp":1742376420000,"open":74.896,"high":74.919,"low":74.87,"close":74.894,"volume":0.2521910071372986},{"timestamp":1742376480000,"open":74.919,"high":74.919,"low":74.892,"close":74.896,"volume":0.25200000405311584},{"timestamp":1742376540000,"open":74.916,"high":74.919,"low":74.891,"close":74.911,"volume":0.34200000762939453},{"timestamp":1742376600000,"open":74.893,"high":74.935,"low":74.852,"close":74.852,"volume":0.593999981880188},{"timestamp":1742376660000,"open":74.873,"high":74.933,"low":74.85,"close":74.915,"volume":0.46838000416755676},{"timestamp":1742376720000,"open":74.935,"high":74.935,"low":74.89,"close":74.912,"volume":0.5759999752044678},{"timestamp":1742376780000,"open":74.89,"high":74.936,"low":74.89,"close":74.933,"volume":0.39618998765945435},{"timestamp":1742376840000,"open":74.912,"high":74.936,"low":74.874,"close":74.894,"volume":0.3963809907436371},{"timestamp":1742376900000,"open":74.914,"high":74.979,"low":74.893,"close":74.953,"volume":0.5405700206756592},{"timestamp":1742376960000,"open":74.939,"high":74.959,"low":74.93,"close":74.935,"volume":0.39600199460983276},{"timestamp":1742377020000,"open":74.954,"high":75.019,"low":74.952,"close":74.994,"volume":0.48638099431991577},{"timestamp":1742377080000,"open":75.01,"high":75.076,"low":74.991,"close":75.076,"volume":0.34238100051879883},{"timestamp":1742377140000,"open":75.056,"high":75.094,"low":75.05,"close":75.071,"volume":0.4681920111179352},{"timestamp":1742377200000,"open":75.055,"high":75.099,"low":75.032,"close":75.071,"volume":0.3059999942779541},{"timestamp":1742377260000,"open":75.053,"high":75.099,"low":75.051,"close":75.099,"volume":0.593999981880188},{"timestamp":1742377320000,"open":75.072,"high":75.099,"low":75.07,"close":75.076,"volume":0.4140009880065918},{"timestamp":1742377380000,"open":75.099,"high":75.119,"low":75.07,"close":75.095,"volume":0.25200000405311584},{"timestamp":1742377440000,"open":75.112,"high":75.154,"low":75.079,"close":75.113,"volume":0.5403820276260376},{"timestamp":1742377500000,"open":75.134,"high":75.195,"low":75.116,"close":75.171,"volume":0.4500020146369934},{"timestamp":1742377560000,"open":75.192,"high":75.195,"low":75.17,"close":75.195,"volume":0.3240000009536743},{"timestamp":1742377620000,"open":75.176,"high":75.213,"low":75.151,"close":75.171,"volume":0.4500020146369934},{"timestamp":1742377680000,"open":75.159,"high":75.179,"low":75.151,"close":75.155,"volume":0.3063800036907196},{"timestamp":1742377740000,"open":75.174,"high":75.179,"low":75.131,"close":75.139,"volume":0.5041900277137756},{"timestamp":1742377800000,"open":75.112,"high":75.119,"low":75.09,"close":75.113,"volume":0.37800100445747375},{"timestamp":1742377860000,"open":75.095,"high":75.099,"low":75.059,"close":75.073,"volume":0.41419199109077454},{"timestamp":1742377920000,"open":75.092,"high":75.136,"low":75.072,"close":75.136,"volume":0.23399999737739563},{"timestamp":1742377980000,"open":75.11,"high":75.135,"low":75.11,"close":75.13,"volume":0.5041900277137756},{"timestamp":1742378040000,"open":75.111,"high":75.133,"low":75.091,"close":75.113,"volume":0.3059999942779541},{"timestamp":1742378100000,"open":75.112,"high":75.139,"low":75.091,"close":75.115,"volume":0.5041900277137756},{"timestamp":1742378160000,"open":75.139,"high":75.139,"low":75.112,"close":75.131,"volume":0.1979999989271164},{"timestamp":1742378220000,"open":75.135,"high":75.136,"low":75.11,"close":75.111,"volume":0.1621910035610199},{"timestamp":1742378280000,"open":75.133,"high":75.139,"low":75.111,"close":75.114,"volume":0.1441899985074997},{"timestamp":1742378340000,"open":75.13,"high":75.13,"low":75.114,"close":75.114,"volume":0.07199999690055847},{"timestamp":1742378400000,"open":75.134,"high":75.139,"low":75.091,"close":75.091,"volume":0.16200000047683716},{"timestamp":1742378460000,"open":75.072,"high":75.093,"low":75.051,"close":75.074,"volume":0.3061929941177368},{"timestamp":1742378520000,"open":75.059,"high":75.099,"low":75.052,"close":75.099,"volume":0.27000001072883606},{"timestamp":1742378580000,"open":75.076,"high":75.175,"low":75.071,"close":75.115,"volume":0.48618999123573303},{"timestamp":1742378640000,"open":75.095,"high":75.112,"low":75.07,"close":75.096,"volume":0.39600101113319397},{"timestamp":1742378700000,"open":75.072,"high":75.179,"low":75.072,"close":75.176,"volume":0.593999981880188},{"timestamp":1742378760000,"open":75.15,"high":75.179,"low":75.133,"close":75.156,"volume":0.3240000009536743},{"timestamp":1742378820000,"open":75.17,"high":75.176,"low":75.13,"close":75.133,"volume":0.3600020110607147},{"timestamp":1742378880000,"open":75.156,"high":75.179,"low":75.133,"close":75.15,"volume":0.39618998765945435},{"timestamp":1742378940000,"open":75.171,"high":75.179,"low":75.091,"close":75.111,"volume":0.4320000112056732},{"timestamp":1742379000000,"open":75.094,"high":75.095,"low":75.05,"close":75.05,"volume":0.36037999391555786},{"timestamp":1742379060000,"open":75.079,"high":75.079,"low":75.051,"close":75.071,"volume":0.090379998087883},{"timestamp":1742379120000,"open":75.054,"high":75.073,"low":75.011,"close":75.056,"volume":0.4501909911632538},{"timestamp":1742379180000,"open":75.074,"high":75.096,"low":75.05,"close":75.052,"volume":0.4500010013580322},{"timestamp":1742379240000,"open":75.074,"high":75.096,"low":75.05,"close":75.096,"volume":0.43237999081611633},{"timestamp":1742379300000,"open":75.076,"high":75.076,"low":75.013,"close":75.035,"volume":0.46800100803375244},{"timestamp":1742379360000,"open":75.013,"high":75.039,"low":74.993,"close":75.011,"volume":0.44999998807907104},{"timestamp":1742379420000,"open":75.03,"high":75.05,"low":74.972,"close":74.993,"volume":0.450190007686615},{"timestamp":1742379480000,"open":74.979,"high":74.995,"low":74.97,"close":74.995,"volume":0.28800100088119507},{"timestamp":1742379540000,"open":74.976,"high":75.099,"low":74.971,"close":75.079,"volume":0.4681900143623352},{"timestamp":1742379600000,"open":75.055,"high":75.15,"low":75.051,"close":75.111,"volume":0.6841909885406494},{"timestamp":1742379660000,"open":75.094,"high":75.115,"low":75.05,"close":75.072,"volume":0.6307600140571594},{"timestamp":1742379720000,"open":75.051,"high":75.099,"low":75.05,"close":75.075,"volume":0.5580019950866699},{"timestamp":1742379780000,"open":75.051,"high":75.091,"low":75.05,"close":75.05,"volume":0.3779999911785126},{"timestamp":1742379840000,"open":75.073,"high":75.079,"low":75.032,"close":75.053,"volume":0.3420009911060333},{"timestamp":1742379900000,"open":75.054,"high":75.094,"low":75.033,"close":75.074,"volume":0.6125699877738953},{"timestamp":1742379960000,"open":75.092,"high":75.116,"low":75.071,"close":75.096,"volume":0.41418999433517456},{"timestamp":1742380020000,"open":75.073,"high":75.115,"low":75.073,"close":75.093,"volume":0.2521899938583374},{"timestamp":1742380080000,"open":75.114,"high":75.119,"low":75.07,"close":75.09,"volume":0.25200000405311584},{"timestamp":1742380140000,"open":75.094,"high":75.099,"low":75.071,"close":75.099,"volume":0.2521910071372986},{"timestamp":1742380200000,"open":75.075,"high":75.139,"low":75.072,"close":75.09,"volume":0.504190981388092},{"timestamp":1742380260000,"open":75.072,"high":75.119,"low":75.052,"close":75.09,"volume":0.3059999942779541},{"timestamp":1742380320000,"open":75.112,"high":75.119,"low":75.09,"close":75.092,"volume":0.43219101428985596},{"timestamp":1742380380000,"open":75.119,"high":75.139,"low":75.09,"close":75.095,"volume":0.6120010018348694},{"timestamp":1742380440000,"open":75.073,"high":75.115,"low":75.073,"close":75.114,"volume":0.1979999989271164},{"timestamp":1742380500000,"open":75.092,"high":75.119,"low":75.051,"close":75.056,"volume":0.3967599868774414},{"timestamp":1742380560000,"open":75.075,"high":75.096,"low":75.05,"close":75.075,"volume":0.4500010013580322},{"timestamp":1742380620000,"open":75.096,"high":75.136,"low":75.07,"close":75.132,"volume":0.45019200444221497},{"timestamp":1742380680000,"open":75.116,"high":75.136,"low":75.11,"close":75.114,"volume":0.27000001072883606},{"timestamp":1742380740000,"open":75.132,"high":75.136,"low":75.11,"close":75.13,"volume":0.23400099575519562},{"timestamp":1742380800000,"open":75.114,"high":75.135,"low":75.112,"close":75.135,"volume":0.2160000056028366},{"timestamp":1742380860000,"open":75.119,"high":75.159,"low":75.113,"close":75.116,"volume":0.2879999876022339},{"timestamp":1742380920000,"open":75.095,"high":75.116,"low":75.09,"close":75.116,"volume":0.25200098752975464},{"timestamp":1742380980000,"open":75.091,"high":75.116,"low":75.091,"close":75.115,"volume":0.2879999876022339},{"timestamp":1742381040000,"open":75.092,"high":75.131,"low":75.054,"close":75.13,"volume":0.44999998807907104},{"timestamp":1742381100000,"open":75.115,"high":75.175,"low":75.011,"close":75.039,"volume":0.5220000147819519},{"timestamp":1742381160000,"open":75.019,"high":75.039,"low":74.97,"close":74.976,"volume":0.48600199818611145},{"timestamp":1742381220000,"open":74.996,"high":74.996,"low":74.972,"close":74.979,"volume":0.1979999989271164},{"timestamp":1742381280000,"open":74.955,"high":74.979,"low":74.933,"close":74.972,"volume":0.4501909911632538},{"timestamp":1742381340000,"open":74.955,"high":74.979,"low":74.891,"close":74.915,"volume":0.39618998765945435},{"timestamp":1742381400000,"open":74.893,"high":74.933,"low":74.854,"close":74.892,"volume":0.5400000214576721},{"timestamp":1742381460000,"open":74.87,"high":74.916,"low":74.87,"close":74.89,"volume":0.46799999475479126},{"timestamp":1742381520000,"open":74.879,"high":74.899,"low":74.81,"close":74.819,"volume":0.45019400119781494},{"timestamp":1742381580000,"open":74.831,"high":74.832,"low":74.794,"close":74.811,"volume":0.2521899938583374},{"timestamp":1742381640000,"open":74.796,"high":74.813,"low":74.694,"close":74.694,"volume":0.5759999752044678},{"timestamp":1742381700000,"open":74.719,"high":74.719,"low":74.63,"close":74.659,"volume":0.6841909885406494},{"timestamp":1742381760000,"open":74.633,"high":74.656,"low":74.61,"close":74.616,"volume":0.3240000009536743},{"timestamp":1742381820000,"open":74.631,"high":74.659,"low":74.61,"close":74.616,"volume":0.5403810143470764},{"timestamp":1742381880000,"open":74.636,"high":74.659,"low":74.591,"close":74.615,"volume":0.5403800010681152},{"timestamp":1742381940000,"open":74.633,"high":74.656,"low":74.611,"close":74.634,"volume":0.4860000014305115},{"timestamp":1742382000000,"open":74.652,"high":74.659,"low":74.594,"close":74.631,"volume":0.28819000720977783},{"timestamp":1742382060000,"open":74.653,"high":74.695,"low":74.632,"close":74.695,"volume":0.2340019941329956},{"timestamp":1742382120000,"open":74.673,"high":74.696,"low":74.631,"close":74.674,"volume":0.23399999737739563},{"timestamp":1742382180000,"open":74.696,"high":74.696,"low":74.65,"close":74.65,"volume":0.2160010039806366},{"timestamp":1742382240000,"open":74.676,"high":74.696,"low":74.63,"close":74.679,"volume":0.4323810040950775},{"timestamp":1742382300000,"open":74.691,"high":74.699,"low":74.671,"close":74.691,"volume":0.34238100051879883},{"timestamp":1742382360000,"open":74.674,"high":74.716,"low":74.67,"close":74.674,"volume":0.27000099420547485},{"timestamp":1742382420000,"open":74.692,"high":74.752,"low":74.67,"close":74.734,"volume":0.3241899907588959},{"timestamp":1742382480000,"open":74.751,"high":74.751,"low":74.656,"close":74.672,"volume":0.45019200444221497},{"timestamp":1742382540000,"open":74.672,"high":74.779,"low":74.651,"close":74.779,"volume":0.3601909875869751},{"timestamp":1742382600000,"open":74.795,"high":74.854,"low":74.774,"close":74.839,"volume":0.5400000214576721},{"timestamp":1742382660000,"open":74.814,"high":74.859,"low":74.771,"close":74.791,"volume":0.5221899747848511},{"timestamp":1742382720000,"open":74.775,"high":74.796,"low":74.71,"close":74.735,"volume":0.4681900143623352},{"timestamp":1742382780000,"open":74.754,"high":74.799,"low":74.711,"close":74.734,"volume":0.5761910080909729},{"timestamp":1742382840000,"open":74.711,"high":74.816,"low":74.711,"close":74.794,"volume":0.34200000762939453},{"timestamp":1742382900000,"open":74.811,"high":74.816,"low":74.77,"close":74.795,"volume":0.5403800010681152},{"timestamp":1742382960000,"open":74.819,"high":74.819,"low":74.77,"close":74.772,"volume":0.32419100403785706},{"timestamp":1742383020000,"open":74.792,"high":74.799,"low":74.77,"close":74.799,"volume":0.36000001430511475},{"timestamp":1742383080000,"open":74.771,"high":74.799,"low":74.77,"close":74.795,"volume":0.3063809871673584},{"timestamp":1742383140000,"open":74.776,"high":74.799,"low":74.77,"close":74.796,"volume":0.3243809938430786},{"timestamp":1742383200000,"open":74.772,"high":74.839,"low":74.77,"close":74.815,"volume":0.36000001430511475},{"timestamp":1742383260000,"open":74.83,"high":74.836,"low":74.791,"close":74.812,"volume":0.36000001430511475},{"timestamp":1742383320000,"open":74.814,"high":74.816,"low":74.77,"close":74.796,"volume":0.3601900041103363},{"timestamp":1742383380000,"open":74.771,"high":74.915,"low":74.771,"close":74.896,"volume":0.468190997838974},{"timestamp":1742383440000,"open":74.919,"high":74.919,"low":74.891,"close":74.91,"volume":0.36000001430511475},{"timestamp":1742383500000,"open":74.894,"high":74.933,"low":74.89,"close":74.93,"volume":0.4143820106983185},{"timestamp":1742383560000,"open":74.913,"high":74.919,"low":74.87,"close":74.872,"volume":0.4860000014305115},{"timestamp":1742383620000,"open":74.893,"high":74.895,"low":74.851,"close":74.879,"volume":0.28800100088119507},{"timestamp":1742383680000,"open":74.854,"high":74.879,"low":74.85,"close":74.852,"volume":0.12600000202655792},{"timestamp":1742383740000,"open":74.874,"high":74.899,"low":74.85,"close":74.876,"volume":0.3781909942626953},{"timestamp":1742383800000,"open":74.89,"high":74.899,"low":74.87,"close":74.894,"volume":0.37800100445747375},{"timestamp":1742383860000,"open":74.871,"high":74.899,"low":74.85,"close":74.873,"volume":0.41419100761413574},{"timestamp":1742383920000,"open":74.853,"high":74.853,"low":74.813,"close":74.835,"volume":0.3060019910335541},{"timestamp":1742383980000,"open":74.856,"high":74.856,"low":74.81,"close":74.819,"volume":0.3779999911785126},{"timestamp":1742384040000,"open":74.831,"high":74.874,"low":74.816,"close":74.854,"volume":0.14400100708007812},{"timestamp":1742384100000,"open":74.872,"high":74.872,"low":74.81,"close":74.836,"volume":0.5040000081062317},{"timestamp":1742384160000,"open":74.816,"high":74.855,"low":74.814,"close":74.814,"volume":0.2340019941329956},{"timestamp":1742384220000,"open":74.835,"high":74.851,"low":74.81,"close":74.85,"volume":0.3601900041103363},{"timestamp":1742384280000,"open":74.874,"high":74.879,"low":74.85,"close":74.85,"volume":0.21619099378585815},{"timestamp":1742384340000,"open":74.876,"high":74.879,"low":74.85,"close":74.872,"volume":0.2340019941329956},{"timestamp":1742384400000,"open":74.899,"high":74.899,"low":74.85,"close":74.876,"volume":0.2879999876022339},{"timestamp":1742384460000,"open":74.872,"high":74.875,"low":74.851,"close":74.856,"volume":0.1621900051832199},{"timestamp":1742384520000,"open":74.874,"high":74.919,"low":74.852,"close":74.895,"volume":0.3601900041103363},{"timestamp":1742384580000,"open":74.919,"high":74.919,"low":74.852,"close":74.859,"volume":0.2879999876022339},{"timestamp":1742384640000,"open":74.876,"high":74.876,"low":74.833,"close":74.854,"volume":0.14399999380111694},{"timestamp":1742384700000,"open":74.833,"high":74.851,"low":74.81,"close":74.815,"volume":0.43219101428985596},{"timestamp":1742384760000,"open":74.834,"high":74.89,"low":74.81,"close":74.876,"volume":0.45019200444221497},{"timestamp":1742384820000,"open":74.896,"high":74.899,"low":74.87,"close":74.875,"volume":0.18000000715255737},{"timestamp":1742384880000,"open":74.899,"high":74.899,"low":74.873,"close":74.873,"volume":0.14399999380111694},{"timestamp":1742384940000,"open":74.891,"high":74.911,"low":74.873,"close":74.911,"volume":0.16200099885463715},{"timestamp":1742385000000,"open":74.894,"high":74.919,"low":74.851,"close":74.859,"volume":0.18000000715255737},{"timestamp":1742385060000,"open":74.879,"high":74.879,"low":74.85,"close":74.872,"volume":0.3779999911785126},{"timestamp":1742385120000,"open":74.854,"high":74.893,"low":74.853,"close":74.853,"volume":0.2701900005340576},{"timestamp":1742385180000,"open":74.874,"high":74.879,"low":74.85,"close":74.856,"volume":0.3241899907588959},{"timestamp":1742385240000,"open":74.833,"high":74.876,"low":74.83,"close":74.873,"volume":0.23400099575519562},{"timestamp":1742385300000,"open":74.854,"high":74.876,"low":74.85,"close":74.876,"volume":0.18018999695777893},{"timestamp":1742385360000,"open":74.855,"high":74.899,"low":74.85,"close":74.852,"volume":0.5401930212974548},{"timestamp":1742385420000,"open":74.874,"high":74.896,"low":74.85,"close":74.875,"volume":0.5759999752044678},{"timestamp":1742385480000,"open":74.853,"high":74.89,"low":74.85,"close":74.89,"volume":0.5401899814605713},{"timestamp":1742385540000,"open":74.876,"high":74.893,"low":74.851,"close":74.851,"volume":0.34200000762939453},{"timestamp":1742385600000,"open":74.876,"high":74.899,"low":74.814,"close":74.814,"volume":0.6480010151863098},{"timestamp":1742385660000,"open":74.834,"high":74.839,"low":74.81,"close":74.839,"volume":0.4501909911632538},{"timestamp":1742385720000,"open":74.816,"high":74.879,"low":74.816,"close":74.87,"volume":0.3420009911060333},{"timestamp":1742385780000,"open":74.875,"high":74.899,"low":74.851,"close":74.874,"volume":0.593999981880188},{"timestamp":1742385840000,"open":74.85,"high":74.876,"low":74.85,"close":74.859,"volume":0.2160000056028366},{"timestamp":1742385900000,"open":74.879,"high":74.892,"low":74.85,"close":74.852,"volume":0.3059999942779541},{"timestamp":1742385960000,"open":74.871,"high":74.899,"low":74.81,"close":74.876,"volume":0.3779999911785126},{"timestamp":1742386020000,"open":74.89,"high":74.89,"low":74.812,"close":74.839,"volume":0.4860000014305115},{"timestamp":1742386080000,"open":74.852,"high":74.855,"low":74.81,"close":74.832,"volume":0.48618999123573303},{"timestamp":1742386140000,"open":74.815,"high":74.856,"low":74.691,"close":74.695,"volume":0.6667600274085999},{"timestamp":1742386200000,"open":74.673,"high":74.735,"low":74.65,"close":74.679,"volume":0.3781909942626953},{"timestamp":1742386260000,"open":74.655,"high":74.714,"low":74.653,"close":74.693,"volume":0.4500010013580322},{"timestamp":1742386320000,"open":74.714,"high":74.719,"low":74.651,"close":74.711,"volume":0.46799999475479126},{"timestamp":1742386380000,"open":74.695,"high":74.719,"low":74.63,"close":74.65,"volume":0.46799999475479126},{"timestamp":1742386440000,"open":74.675,"high":74.675,"low":74.51,"close":74.534,"volume":0.48618999123573303},{"timestamp":1742386500000,"open":74.554,"high":74.599,"low":74.531,"close":74.553,"volume":0.576000988483429},{"timestamp":1742386560000,"open":74.473,"high":74.473,"low":74.391,"close":74.439,"volume":0.41419100761413574},{"timestamp":1742386620000,"open":74.459,"high":74.479,"low":74.411,"close":74.431,"volume":0.4320000112056732},{"timestamp":1742386680000,"open":74.451,"high":74.455,"low":74.41,"close":74.434,"volume":0.5761920213699341},{"timestamp":1742386740000,"open":74.413,"high":74.435,"low":74.412,"close":74.435,"volume":0.3240000009536743},{"timestamp":1742386800000,"open":74.412,"high":74.451,"low":74.41,"close":74.439,"volume":0.6121919751167297},{"timestamp":1742386860000,"open":74.415,"high":74.476,"low":74.415,"close":74.453,"volume":0.3240010142326355},{"timestamp":1742386920000,"open":74.479,"high":74.479,"low":74.45,"close":74.45,"volume":0.23419100046157837},{"timestamp":1742386980000,"open":74.476,"high":74.619,"low":74.451,"close":74.596,"volume":0.43219199776649475},{"timestamp":1742387040000,"open":74.61,"high":74.639,"low":74.59,"close":74.592,"volume":0.37800100445747375},{"timestamp":1742387100000,"open":74.579,"high":74.619,"low":74.57,"close":74.57,"volume":0.5221899747848511},{"timestamp":1742387160000,"open":74.599,"high":74.599,"low":74.57,"close":74.572,"volume":0.23399999737739563},{"timestamp":1742387220000,"open":74.599,"high":74.616,"low":74.573,"close":74.596,"volume":0.27000001072883606},{"timestamp":1742387280000,"open":74.575,"high":74.619,"low":74.575,"close":74.614,"volume":0.34238100051879883},{"timestamp":1742387340000,"open":74.596,"high":74.619,"low":74.592,"close":74.595,"volume":0.2703799903392792},{"timestamp":1742387400000,"open":74.61,"high":74.679,"low":74.592,"close":74.679,"volume":0.43219199776649475},{"timestamp":1742387460000,"open":74.659,"high":74.679,"low":74.65,"close":74.673,"volume":0.2160010039806366},{"timestamp":1742387520000,"open":74.656,"high":74.719,"low":74.652,"close":74.713,"volume":0.6299999952316284},{"timestamp":1742387580000,"open":74.713,"high":74.716,"low":74.671,"close":74.671,"volume":0.3781920075416565},{"timestamp":1742387640000,"open":74.691,"high":74.699,"low":74.653,"close":74.654,"volume":0.3421899974346161},{"timestamp":1742387700000,"open":74.679,"high":74.735,"low":74.65,"close":74.719,"volume":0.25238001346588135},{"timestamp":1742387760000,"open":74.699,"high":74.719,"low":74.672,"close":74.691,"volume":0.30619001388549805},{"timestamp":1742387820000,"open":74.716,"high":74.719,"low":74.691,"close":74.712,"volume":0.2520020008087158},{"timestamp":1742387880000,"open":74.695,"high":74.719,"low":74.674,"close":74.691,"volume":0.5580009818077087},{"timestamp":1742387940000,"open":74.679,"high":74.736,"low":74.656,"close":74.716,"volume":0.37838199734687805},{"timestamp":1742388000000,"open":74.733,"high":74.736,"low":74.674,"close":74.712,"volume":0.44999998807907104},{"timestamp":1742388060000,"open":74.694,"high":74.736,"low":74.69,"close":74.713,"volume":0.5580009818077087},{"timestamp":1742388120000,"open":74.733,"high":74.736,"low":74.71,"close":74.734,"volume":0.3059999942779541},{"timestamp":1742388180000,"open":74.711,"high":74.739,"low":74.711,"close":74.716,"volume":0.1621900051832199},{"timestamp":1742388240000,"open":74.731,"high":74.739,"low":74.71,"close":74.734,"volume":0.19819000363349915},{"timestamp":1742388300000,"open":74.711,"high":74.739,"low":74.69,"close":74.731,"volume":0.3243809938430786},{"timestamp":1742388360000,"open":74.71,"high":74.736,"low":74.71,"close":74.71,"volume":0.16200000047683716},{"timestamp":1742388420000,"open":74.731,"high":74.736,"low":74.71,"close":74.736,"volume":0.12600000202655792},{"timestamp":1742388480000,"open":74.71,"high":74.736,"low":74.71,"close":74.732,"volume":0.07199999690055847},{"timestamp":1742388540000,"open":74.719,"high":74.736,"low":74.71,"close":74.73,"volume":0.1080000028014183},{"timestamp":1742388600000,"open":74.713,"high":74.754,"low":74.691,"close":74.713,"volume":0.3059999942779541},{"timestamp":1742388660000,"open":74.696,"high":74.756,"low":74.691,"close":74.731,"volume":0.3601909875869751},{"timestamp":1742388720000,"open":74.712,"high":74.773,"low":74.712,"close":74.756,"volume":0.30619001388549805},{"timestamp":1742388780000,"open":74.773,"high":74.799,"low":74.751,"close":74.793,"volume":0.27000001072883606},{"timestamp":1742388840000,"open":74.779,"high":74.832,"low":74.779,"close":74.793,"volume":0.44999998807907104},{"timestamp":1742388900000,"open":74.812,"high":74.839,"low":74.791,"close":74.812,"volume":0.3240000009536743},{"timestamp":1742388960000,"open":74.833,"high":74.854,"low":74.81,"close":74.854,"volume":0.3420009911060333},{"timestamp":1742389020000,"open":74.835,"high":74.859,"low":74.833,"close":74.854,"volume":0.27000099420547485},{"timestamp":1742389080000,"open":74.835,"high":74.859,"low":74.83,"close":74.856,"volume":0.23399999737739563},{"timestamp":1742389140000,"open":74.839,"high":74.859,"low":74.831,"close":74.832,"volume":0.23399999737739563},{"timestamp":1742389200000,"open":74.85,"high":74.873,"low":74.794,"close":74.794,"volume":0.3959999978542328},{"timestamp":1742389260000,"open":74.813,"high":74.833,"low":74.79,"close":74.792,"volume":0.5220010280609131},{"timestamp":1742389320000,"open":74.813,"high":74.836,"low":74.779,"close":74.794,"volume":0.720192015171051},{"timestamp":1742389380000,"open":74.813,"high":74.815,"low":74.79,"close":74.79,"volume":0.14399999380111694},{"timestamp":1742389440000,"open":74.814,"high":74.819,"low":74.79,"close":74.791,"volume":0.32419100403785706},{"timestamp":1742389500000,"open":74.812,"high":74.834,"low":74.793,"close":74.834,"volume":0.16200099885463715},{"timestamp":1742389560000,"open":74.81,"high":74.832,"low":74.79,"close":74.79,"volume":0.37800100445747375},{"timestamp":1742389620000,"open":74.811,"high":74.833,"low":74.79,"close":74.812,"volume":0.27000001072883606},{"timestamp":1742389680000,"open":74.833,"high":74.839,"low":74.81,"close":74.836,"volume":0.19819200038909912},{"timestamp":1742389740000,"open":74.815,"high":74.819,"low":74.771,"close":74.794,"volume":0.41418999433517456},{"timestamp":1742389800000,"open":74.815,"high":74.815,"low":74.771,"close":74.795,"volume":0.27000099420547485},{"timestamp":1742389860000,"open":74.773,"high":74.799,"low":74.773,"close":74.799,"volume":0.1080000028014183},{"timestamp":1742389920000,"open":74.776,"high":74.855,"low":74.75,"close":74.813,"volume":0.36000001430511475},{"timestamp":1742389980000,"open":74.833,"high":74.839,"low":74.811,"close":74.83,"volume":0.18019099533557892},{"timestamp":1742390040000,"open":74.83,"high":74.83,"low":74.77,"close":74.794,"volume":0.34200000762939453},{"timestamp":1742390100000,"open":74.779,"high":74.819,"low":74.772,"close":74.792,"volume":0.30600300431251526},{"timestamp":1742390160000,"open":74.813,"high":74.816,"low":74.77,"close":74.776,"volume":0.23419100046157837},{"timestamp":1742390220000,"open":74.794,"high":74.799,"low":74.771,"close":74.771,"volume":0.28819000720977783},{"timestamp":1742390280000,"open":74.792,"high":74.795,"low":74.77,"close":74.791,"volume":0.12600000202655792},{"timestamp":1742390340000,"open":74.77,"high":74.855,"low":74.77,"close":74.855,"volume":0.3063800036907196},{"timestamp":1742390400000,"open":74.832,"high":74.856,"low":74.831,"close":74.855,"volume":0.18019099533557892},{"timestamp":1742390460000,"open":74.815,"high":74.839,"low":74.794,"close":74.814,"volume":0.46800100803375244},{"timestamp":1742390520000,"open":74.799,"high":74.819,"low":74.779,"close":74.799,"volume":0.306192010641098},{"timestamp":1742390580000,"open":74.819,"high":74.819,"low":74.79,"close":74.814,"volume":0.12600000202655792},{"timestamp":1742390640000,"open":74.792,"high":74.856,"low":74.791,"close":74.836,"volume":0.39638200402259827},{"timestamp":1742390700000,"open":74.853,"high":74.859,"low":74.79,"close":74.79,"volume":0.39600199460983276},{"timestamp":1742390760000,"open":74.816,"high":74.819,"low":74.771,"close":74.771,"volume":0.23419100046157837},{"timestamp":1742390820000,"open":74.796,"high":74.796,"low":74.73,"close":74.759,"volume":0.4861910045146942},{"timestamp":1742390880000,"open":74.731,"high":74.759,"low":74.714,"close":74.753,"volume":0.4501909911632538},{"timestamp":1742390940000,"open":74.773,"high":74.779,"low":74.73,"close":74.753,"volume":0.3240000009536743},{"timestamp":1742391000000,"open":74.731,"high":74.776,"low":74.71,"close":74.719,"volume":0.792382001876831},{"timestamp":1742391060000,"open":74.71,"high":74.713,"low":74.59,"close":74.59,"volume":0.48600199818611145},{"timestamp":1742391120000,"open":74.614,"high":74.679,"low":74.592,"close":74.659,"volume":0.7741910219192505},{"timestamp":1742391180000,"open":74.674,"high":74.734,"low":74.65,"close":74.695,"volume":0.6301929950714111},{"timestamp":1742391240000,"open":74.719,"high":74.773,"low":74.691,"close":74.773,"volume":0.6841909885406494},{"timestamp":1742391300000,"open":74.759,"high":74.759,"low":74.69,"close":74.712,"volume":0.5945709943771362},{"timestamp":1742391360000,"open":74.696,"high":74.719,"low":74.655,"close":74.694,"volume":0.63019198179245},{"timestamp":1742391420000,"open":74.674,"high":74.713,"low":74.67,"close":74.691,"volume":0.4500020146369934},{"timestamp":1742391480000,"open":74.719,"high":74.754,"low":74.71,"close":74.733,"volume":0.4141930043697357},{"timestamp":1742391540000,"open":74.714,"high":74.739,"low":74.71,"close":74.71,"volume":0.45019200444221497},{"timestamp":1742391600000,"open":74.73,"high":74.73,"low":74.594,"close":74.611,"volume":0.5580000281333923},{"timestamp":1742391660000,"open":74.639,"high":74.656,"low":74.61,"close":74.63,"volume":0.48600101470947266},{"timestamp":1742391720000,"open":74.655,"high":74.736,"low":74.655,"close":74.73,"volume":0.5220010280609131},{"timestamp":1742391780000,"open":74.751,"high":74.756,"low":74.731,"close":74.735,"volume":0.2881909906864166},{"timestamp":1742391840000,"open":74.75,"high":74.759,"low":74.731,"close":74.732,"volume":0.3240000009536743},{"timestamp":1742391900000,"open":74.772,"high":74.799,"low":74.752,"close":74.753,"volume":0.5941910147666931},{"timestamp":1742391960000,"open":74.776,"high":74.799,"low":74.693,"close":74.693,"volume":0.5941910147666931},{"timestamp":1742392020000,"open":74.714,"high":74.739,"low":74.69,"close":74.739,"volume":0.41418999433517456},{"timestamp":1742392080000,"open":74.711,"high":74.736,"low":74.691,"close":74.692,"volume":0.39618998765945435},{"timestamp":1742392140000,"open":74.715,"high":74.719,"low":74.671,"close":74.675,"volume":0.6127600073814392},{"timestamp":1742392200000,"open":74.692,"high":74.692,"low":74.631,"close":74.659,"volume":0.39600101113319397},{"timestamp":1742392260000,"open":74.654,"high":74.696,"low":74.631,"close":74.65,"volume":0.63019198179245},{"timestamp":1742392320000,"open":74.679,"high":74.679,"low":74.63,"close":74.659,"volume":0.6841920018196106},{"timestamp":1742392380000,"open":74.672,"high":74.675,"low":74.63,"close":74.673,"volume":0.41418999433517456},{"timestamp":1742392440000,"open":74.654,"high":74.676,"low":74.63,"close":74.634,"volume":0.3961910009384155},{"timestamp":1742392500000,"open":74.656,"high":74.659,"low":74.63,"close":74.654,"volume":0.37800198793411255},{"timestamp":1742392560000,"open":74.639,"high":74.699,"low":74.63,"close":74.691,"volume":0.5221899747848511},{"timestamp":1742392620000,"open":74.676,"high":74.696,"low":74.652,"close":74.67,"volume":0.3959999978542328},{"timestamp":1742392680000,"open":74.654,"high":74.679,"low":74.633,"close":74.653,"volume":0.2701900005340576},{"timestamp":1742392740000,"open":74.674,"high":74.679,"low":74.631,"close":74.631,"volume":0.34238100051879883},{"timestamp":1742392800000,"open":74.65,"high":74.696,"low":74.635,"close":74.67,"volume":0.6841909885406494},{"timestamp":1742392860000,"open":74.659,"high":74.835,"low":74.659,"close":74.77,"volume":0.7745699882507324},{"timestamp":1742392920000,"open":74.791,"high":74.799,"low":74.751,"close":74.756,"volume":0.5580019950866699},{"timestamp":1742392980000,"open":74.772,"high":74.799,"low":74.712,"close":74.751,"volume":0.3961910009384155},{"timestamp":1742393040000,"open":74.771,"high":74.779,"low":74.714,"close":74.714,"volume":0.4861910045146942},{"timestamp":1742393100000,"open":74.732,"high":74.739,"low":74.71,"close":74.735,"volume":0.3781929910182953},{"timestamp":1742393160000,"open":74.716,"high":74.735,"low":74.691,"close":74.693,"volume":0.2881909906864166},{"timestamp":1742393220000,"open":74.716,"high":74.716,"low":74.67,"close":74.67,"volume":0.36000001430511475},{"timestamp":1742393280000,"open":74.672,"high":74.696,"low":74.653,"close":74.674,"volume":0.3601900041103363},{"timestamp":1742393340000,"open":74.696,"high":74.735,"low":74.67,"close":74.719,"volume":0.5580009818077087},{"timestamp":1742393400000,"open":74.735,"high":74.735,"low":74.69,"close":74.69,"volume":0.5583810210227966},{"timestamp":1742393460000,"open":74.719,"high":74.736,"low":74.69,"close":74.719,"volume":0.3781900107860565},{"timestamp":1742393520000,"open":74.696,"high":74.696,"low":74.671,"close":74.673,"volume":0.6119999885559082},{"timestamp":1742393580000,"open":74.691,"high":74.692,"low":74.63,"close":74.656,"volume":0.5045710206031799},{"timestamp":1742393640000,"open":74.634,"high":74.659,"low":74.61,"close":74.631,"volume":0.3601909875869751},{"timestamp":1742393700000,"open":74.655,"high":74.659,"low":74.63,"close":74.656,"volume":0.37800300121307373},{"timestamp":1742393760000,"open":74.63,"high":74.659,"low":74.61,"close":74.632,"volume":0.46799999475479126},{"timestamp":1742393820000,"open":74.612,"high":74.636,"low":74.61,"close":74.632,"volume":0.23399999737739563},{"timestamp":1742393880000,"open":74.611,"high":74.639,"low":74.61,"close":74.635,"volume":0.486191987991333},{"timestamp":1742393940000,"open":74.614,"high":74.739,"low":74.611,"close":74.735,"volume":0.7021909952163696},{"timestamp":1742394000000,"open":74.714,"high":74.791,"low":74.71,"close":74.733,"volume":0.7200009822845459},{"timestamp":1742394060000,"open":74.753,"high":74.794,"low":74.751,"close":74.775,"volume":0.46799999475479126},{"timestamp":1742394120000,"open":74.754,"high":74.779,"low":74.75,"close":74.779,"volume":0.3240000009536743},{"timestamp":1742394180000,"open":74.751,"high":74.796,"low":74.751,"close":74.776,"volume":0.23399999737739563},{"timestamp":1742394240000,"open":74.794,"high":74.832,"low":74.77,"close":74.819,"volume":0.3601909875869751},{"timestamp":1742394300000,"open":74.835,"high":74.876,"low":74.79,"close":74.833,"volume":0.6841899752616882},{"timestamp":1742394360000,"open":74.812,"high":74.859,"low":74.812,"close":74.833,"volume":0.3779999911785126},{"timestamp":1742394420000,"open":74.852,"high":74.855,"low":74.812,"close":74.833,"volume":0.37800198793411255},{"timestamp":1742394480000,"open":74.819,"high":74.856,"low":74.81,"close":74.833,"volume":0.3781900107860565},{"timestamp":1742394540000,"open":74.811,"high":74.839,"low":74.81,"close":74.814,"volume":0.4501909911632538},{"timestamp":1742394600000,"open":74.831,"high":74.914,"low":74.81,"close":74.879,"volume":0.46876099705696106},{"timestamp":1742394660000,"open":74.854,"high":74.875,"low":74.83,"close":74.85,"volume":0.5405709743499756},{"timestamp":1742394720000,"open":74.836,"high":74.859,"low":74.79,"close":74.79,"volume":0.5941910147666931},{"timestamp":1742394780000,"open":74.794,"high":74.816,"low":74.739,"close":74.754,"volume":0.4860000014305115},{"timestamp":1742394840000,"open":74.773,"high":74.795,"low":74.751,"close":74.776,"volume":0.5221909880638123},{"timestamp":1742394900000,"open":74.752,"high":74.835,"low":74.752,"close":74.83,"volume":0.4500010013580322},{"timestamp":1742394960000,"open":74.819,"high":74.856,"low":74.81,"close":74.85,"volume":0.450190007686615},{"timestamp":1742395020000,"open":74.833,"high":74.856,"low":74.81,"close":74.851,"volume":0.27000001072883606},{"timestamp":1742395080000,"open":74.83,"high":74.913,"low":74.83,"close":74.891,"volume":0.5941910147666931},{"timestamp":1742395140000,"open":74.896,"high":74.919,"low":74.891,"close":74.915,"volume":0.3601909875869751},{"timestamp":1742395200000,"open":74.891,"high":74.915,"low":74.87,"close":74.87,"volume":0.6480010151863098},{"timestamp":1742395260000,"open":74.894,"high":74.936,"low":74.872,"close":74.91,"volume":0.414000004529953},{"timestamp":1742395320000,"open":74.939,"high":74.939,"low":74.87,"close":74.89,"volume":0.7743809819221497},{"timestamp":1742395380000,"open":74.914,"high":74.919,"low":74.89,"close":74.89,"volume":0.5403800010681152},{"timestamp":1742395440000,"open":74.91,"high":74.919,"low":74.89,"close":74.91,"volume":0.3060019910335541},{"timestamp":1742395500000,"open":74.89,"high":74.939,"low":74.89,"close":74.891,"volume":0.5761899948120117},{"timestamp":1742395560000,"open":74.911,"high":74.919,"low":74.891,"close":74.911,"volume":0.5760020017623901},{"timestamp":1742395620000,"open":74.893,"high":74.916,"low":74.852,"close":74.859,"volume":0.3963800072669983},{"timestamp":1742395680000,"open":74.876,"high":74.876,"low":74.791,"close":74.814,"volume":0.5041900277137756},{"timestamp":1742395740000,"open":74.83,"high":74.859,"low":74.81,"close":74.854,"volume":0.2701930105686188},{"timestamp":1742395800000,"open":74.839,"high":74.879,"low":74.83,"close":74.834,"volume":0.7020009756088257},{"timestamp":1742395860000,"open":74.854,"high":74.875,"low":74.83,"close":74.835,"volume":0.48600199818611145},{"timestamp":1742395920000,"open":74.85,"high":74.891,"low":74.83,"close":74.839,"volume":0.43237999081611633},{"timestamp":1742395980000,"open":74.855,"high":74.892,"low":74.83,"close":74.855,"volume":0.5943819880485535},{"timestamp":1742396040000,"open":74.832,"high":74.859,"low":74.811,"close":74.856,"volume":0.4500029981136322},{"timestamp":1742396100000,"open":74.833,"high":74.856,"low":74.79,"close":74.795,"volume":0.7381899952888489},{"timestamp":1742396160000,"open":74.81,"high":74.839,"low":74.79,"close":74.835,"volume":0.6843820214271545},{"timestamp":1742396220000,"open":74.811,"high":74.855,"low":74.792,"close":74.855,"volume":0.4320000112056732},{"timestamp":1742396280000,"open":74.835,"high":74.859,"low":74.83,"close":74.833,"volume":0.66600102186203},{"timestamp":1742396340000,"open":74.852,"high":74.853,"low":74.81,"close":74.853,"volume":0.4500010013580322},{"timestamp":1742396400000,"open":74.834,"high":74.876,"low":74.776,"close":74.779,"volume":0.5220010280609131},{"timestamp":1742396460000,"open":74.793,"high":74.799,"low":74.75,"close":74.793,"volume":0.6669520139694214},{"timestamp":1742396520000,"open":74.776,"high":74.799,"low":74.732,"close":74.733,"volume":0.6480000019073486},{"timestamp":1742396580000,"open":74.75,"high":74.75,"low":74.671,"close":74.671,"volume":0.5400000214576721},{"timestamp":1742396640000,"open":74.699,"high":74.755,"low":74.67,"close":74.752,"volume":0.558193027973175},{"timestamp":1742396700000,"open":74.75,"high":74.779,"low":74.71,"close":74.752,"volume":1.0081919431686401},{"timestamp":1742396760000,"open":74.773,"high":74.779,"low":74.731,"close":74.75,"volume":0.5221909880638123},{"timestamp":1742396820000,"open":74.779,"high":74.779,"low":74.712,"close":74.755,"volume":0.63019198179245},{"timestamp":1742396880000,"open":74.754,"high":74.819,"low":74.714,"close":74.776,"volume":0.756384015083313},{"timestamp":1742396940000,"open":74.79,"high":74.879,"low":74.77,"close":74.854,"volume":0.8820000290870667},{"timestamp":1742397000000,"open":74.872,"high":74.876,"low":74.771,"close":74.794,"volume":0.7020009756088257},{"timestamp":1742397060000,"open":74.775,"high":74.819,"low":74.771,"close":74.792,"volume":0.5041919946670532},{"timestamp":1742397120000,"open":74.814,"high":74.831,"low":74.77,"close":74.77,"volume":0.34200000762939453},{"timestamp":1742397180000,"open":74.796,"high":74.899,"low":74.77,"close":74.893,"volume":0.5221909880638123},{"timestamp":1742397240000,"open":74.87,"high":74.899,"low":74.852,"close":74.853,"volume":0.7383800148963928},{"timestamp":1742397300000,"open":74.871,"high":74.879,"low":74.83,"close":74.831,"volume":0.4500010013580322},{"timestamp":1742397360000,"open":74.852,"high":74.859,"low":74.81,"close":74.816,"volume":0.5763800144195557},{"timestamp":1742397420000,"open":74.811,"high":74.856,"low":74.795,"close":74.831,"volume":0.5403810143470764},{"timestamp":1742397480000,"open":74.855,"high":74.875,"low":74.813,"close":74.835,"volume":0.46799999475479126},{"timestamp":1742397540000,"open":74.855,"high":74.859,"low":74.81,"close":74.813,"volume":0.3241899907588959},{"timestamp":1742397600000,"open":74.832,"high":74.891,"low":74.81,"close":74.85,"volume":0.4320000112056732},{"timestamp":1742397660000,"open":74.839,"high":74.87,"low":74.833,"close":74.836,"volume":0.18000000715255737},{"timestamp":1742397720000,"open":74.85,"high":74.859,"low":74.811,"close":74.836,"volume":0.5581920146942139},{"timestamp":1742397780000,"open":74.851,"high":74.859,"low":74.811,"close":74.811,"volume":0.6661909818649292},{"timestamp":1742397840000,"open":74.831,"high":74.835,"low":74.79,"close":74.811,"volume":0.828000009059906},{"timestamp":1742397900000,"open":74.81,"high":74.85,"low":74.792,"close":74.811,"volume":0.2701910138130188},{"timestamp":1742397960000,"open":74.834,"high":74.839,"low":74.791,"close":74.819,"volume":0.5040000081062317},{"timestamp":1742398020000,"open":74.836,"high":74.836,"low":74.79,"close":74.833,"volume":0.34219101071357727},{"timestamp":1742398080000,"open":74.813,"high":74.85,"low":74.79,"close":74.813,"volume":0.5759999752044678},{"timestamp":1742398140000,"open":74.79,"high":74.83,"low":74.779,"close":74.791,"volume":0.39618998765945435},{"timestamp":1742398200000,"open":74.81,"high":74.819,"low":74.771,"close":74.774,"volume":0.6309509873390198},{"timestamp":1742398260000,"open":74.795,"high":74.799,"low":74.77,"close":74.799,"volume":0.1979999989271164},{"timestamp":1742398320000,"open":74.779,"high":74.831,"low":74.775,"close":74.794,"volume":0.39600101113319397},{"timestamp":1742398380000,"open":74.812,"high":74.819,"low":74.771,"close":74.795,"volume":0.44999998807907104},{"timestamp":1742398440000,"open":74.813,"high":74.83,"low":74.772,"close":74.815,"volume":0.414000004529953},{"timestamp":1742398500000,"open":74.83,"high":74.839,"low":74.773,"close":74.795,"volume":0.4685719907283783},{"timestamp":1742398560000,"open":74.772,"high":74.839,"low":74.772,"close":74.812,"volume":0.5400000214576721},{"timestamp":1742398620000,"open":74.793,"high":74.835,"low":74.793,"close":74.83,"volume":0.1979999989271164},{"timestamp":1742398680000,"open":74.819,"high":74.852,"low":74.811,"close":74.816,"volume":0.504190981388092},{"timestamp":1742398740000,"open":74.835,"high":74.835,"low":74.75,"close":74.755,"volume":0.5401899814605713},{"timestamp":1742398800000,"open":74.771,"high":74.799,"low":74.75,"close":74.772,"volume":0.6121910214424133},{"timestamp":1742398860000,"open":74.792,"high":74.795,"low":74.751,"close":74.776,"volume":0.5940020084381104},{"timestamp":1742398920000,"open":74.793,"high":74.799,"low":74.75,"close":74.751,"volume":0.5400009751319885},{"timestamp":1742398980000,"open":74.773,"high":74.839,"low":74.751,"close":74.81,"volume":0.6303809881210327},{"timestamp":1742399040000,"open":74.791,"high":74.839,"low":74.791,"close":74.814,"volume":0.5581899881362915},{"timestamp":1742399100000,"open":74.83,"high":74.839,"low":74.77,"close":74.794,"volume":0.5041900277137756},{"timestamp":1742399160000,"open":74.771,"high":74.839,"low":74.77,"close":74.815,"volume":0.27000001072883606},{"timestamp":1742399220000,"open":74.831,"high":74.939,"low":74.831,"close":74.916,"volume":0.7743800282478333},{"timestamp":1742399280000,"open":74.894,"high":74.959,"low":74.892,"close":74.915,"volume":0.5763800144195557},{"timestamp":1742399340000,"open":74.93,"high":74.959,"low":74.91,"close":74.911,"volume":0.5583810210227966},{"timestamp":1742399400000,"open":74.95,"high":75.012,"low":74.911,"close":75.012,"volume":0.5223820209503174},{"timestamp":1742399460000,"open":74.992,"high":75.016,"low":74.953,"close":74.955,"volume":0.5763819813728333},{"timestamp":1742399520000,"open":74.975,"high":74.979,"low":74.95,"close":74.955,"volume":0.3240010142326355},{"timestamp":1742399580000,"open":74.972,"high":74.976,"low":74.93,"close":74.955,"volume":0.450190007686615},{"timestamp":1742399640000,"open":74.936,"high":74.972,"low":74.931,"close":74.955,"volume":0.3601909875869751},{"timestamp":1742399700000,"open":74.939,"high":74.976,"low":74.91,"close":74.936,"volume":0.5040010213851929},{"timestamp":1742399760000,"open":74.956,"high":74.956,"low":74.91,"close":74.931,"volume":0.32419100403785706},{"timestamp":1742399820000,"open":74.914,"high":74.939,"low":74.91,"close":74.939,"volume":0.28800201416015625},{"timestamp":1742399880000,"open":74.911,"high":74.936,"low":74.89,"close":74.91,"volume":0.5580009818077087},{"timestamp":1742399940000,"open":74.891,"high":74.932,"low":74.891,"close":74.916,"volume":0.3601909875869751},{"timestamp":1742400000000,"open":74.91,"high":74.919,"low":74.85,"close":74.876,"volume":0.41418999433517456},{"timestamp":1742400060000,"open":74.853,"high":74.899,"low":74.851,"close":74.854,"volume":0.7561900019645691},{"timestamp":1742400120000,"open":74.876,"high":74.893,"low":74.835,"close":74.859,"volume":0.43219199776649475},{"timestamp":1742400180000,"open":74.879,"high":74.896,"low":74.85,"close":74.859,"volume":0.25200000405311584},{"timestamp":1742400240000,"open":74.873,"high":74.899,"low":74.87,"close":74.899,"volume":0.4500020146369934},{"timestamp":1742400300000,"open":74.873,"high":74.899,"low":74.852,"close":74.875,"volume":0.46800100803375244},{"timestamp":1742400360000,"open":74.894,"high":74.935,"low":74.873,"close":74.912,"volume":0.5405700206756592},{"timestamp":1742400420000,"open":74.89,"high":74.934,"low":74.89,"close":74.899,"volume":0.5220010280609131},{"timestamp":1742400480000,"open":74.916,"high":74.916,"low":74.87,"close":74.895,"volume":0.2879999876022339},{"timestamp":1742400540000,"open":74.919,"high":74.919,"low":74.851,"close":74.851,"volume":0.5400019884109497},{"timestamp":1742400600000,"open":74.875,"high":74.879,"low":74.85,"close":74.85,"volume":0.4320000112056732},{"timestamp":1742400660000,"open":74.853,"high":74.879,"low":74.83,"close":74.835,"volume":0.27000001072883606},{"timestamp":1742400720000,"open":74.851,"high":74.859,"low":74.79,"close":74.819,"volume":0.3959999978542328},{"timestamp":1742400780000,"open":74.794,"high":74.835,"low":74.771,"close":74.835,"volume":0.5040000081062317},{"timestamp":1742400840000,"open":74.813,"high":74.836,"low":74.79,"close":74.815,"volume":0.5581899881362915},{"timestamp":1742400900000,"open":74.791,"high":74.815,"low":74.771,"close":74.799,"volume":0.6125720143318176},{"timestamp":1742400960000,"open":74.815,"high":74.839,"low":74.79,"close":74.819,"volume":0.7021909952163696},{"timestamp":1742401020000,"open":74.835,"high":74.836,"low":74.779,"close":74.813,"volume":0.3781900107860565},{"timestamp":1742401080000,"open":74.774,"high":74.816,"low":74.77,"close":74.791,"volume":0.468190997838974},{"timestamp":1742401140000,"open":74.779,"high":74.836,"low":74.77,"close":74.792,"volume":0.6840000152587891},{"timestamp":1742401200000,"open":74.773,"high":74.836,"low":74.771,"close":74.836,"volume":0.39600101113319397},{"timestamp":1742401260000,"open":74.815,"high":74.879,"low":74.815,"close":74.875,"volume":0.3959999978542328},{"timestamp":1742401320000,"open":74.891,"high":74.899,"low":74.85,"close":74.855,"volume":0.4320000112056732},{"timestamp":1742401380000,"open":74.875,"high":74.879,"low":74.796,"close":74.799,"volume":0.576570987701416},{"timestamp":1742401440000,"open":74.815,"high":74.819,"low":74.774,"close":74.79,"volume":0.5043799877166748},{"timestamp":1742401500000,"open":74.77,"high":74.819,"low":74.739,"close":74.77,"volume":0.6845719814300537},{"timestamp":1742401560000,"open":74.793,"high":74.793,"low":74.73,"close":74.756,"volume":0.5043799877166748},{"timestamp":1742401620000,"open":74.776,"high":74.779,"low":74.75,"close":74.752,"volume":0.4681920111179352},{"timestamp":1742401680000,"open":74.772,"high":74.795,"low":74.73,"close":74.776,"volume":0.48618999123573303},{"timestamp":1742401740000,"open":74.755,"high":74.779,"low":74.73,"close":74.774,"volume":0.936381995677948}]