[{"timestamp":1742391000000,"open":74.469,"high":74.579,"low":74.399,"close":74.579,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":74.579,"high":74.579,"low":74.579,"close":74.579,"volume":0.013199999928474426},{"timestamp":1742391300000,"open":74.579,"high":74.579,"low":74.579,"close":74.579,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":74.869,"high":74.869,"low":74.869,"close":74.869,"volume":0.013199999928474426},{"timestamp":1742391480000,"open":74.869,"high":74.869,"low":74.869,"close":74.869,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":74.869,"high":74.869,"low":74.869,"close":74.869,"volume":0.07919999957084656},{"timestamp":1742391720000,"open":74.869,"high":74.869,"low":74.869,"close":74.869,"volume":0.13199999928474426},{"timestamp":1742391780000,"open":74.869,"high":74.879,"low":74.579,"close":74.879,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":74.879,"high":74.889,"low":74.379,"close":74.799,"volume":0.11969999969005585},{"timestamp":1742391900000,"open":74.799,"high":74.799,"low":74.799,"close":74.799,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":74.799,"high":74.799,"low":74.799,"close":74.799,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":74.919,"high":75.179,"low":74.919,"close":75.099,"volume":0.08100000023841858},{"timestamp":1742392080000,"open":75.109,"high":75.109,"low":75.109,"close":75.109,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":75.199,"high":75.199,"low":75.199,"close":75.199,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":75.209,"high":75.209,"low":75.209,"close":75.209,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":75.209,"high":75.209,"low":75.209,"close":75.209,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":75.209,"high":75.219,"low":75.209,"close":75.219,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":75.219,"high":75.219,"low":75.219,"close":75.219,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":75.289,"high":75.289,"low":75.219,"close":75.229,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":74.919,"high":74.919,"low":74.919,"close":74.919,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":74.919,"high":74.939,"low":74.919,"close":74.939,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":74.939,"high":74.939,"low":74.939,"close":74.939,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":74.939,"high":74.939,"low":74.939,"close":74.939,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":74.939,"high":75.429,"low":74.939,"close":75.239,"volume":0.10140000283718109},{"timestamp":1742392800000,"open":75.239,"high":75.239,"low":75.239,"close":75.239,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":75.249,"high":75.369,"low":75.189,"close":75.369,"volume":0.08489999920129776},{"timestamp":1742392980000,"open":75.369,"high":75.369,"low":75.079,"close":75.079,"volume":0.04859999939799309},{"timestamp":1742393040000,"open":75.239,"high":75.239,"low":75.239,"close":75.239,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":75.309,"high":75.309,"low":75.029,"close":75.209,"volume":0.06689999997615814},{"timestamp":1742393160000,"open":75.219,"high":75.239,"low":75.209,"close":75.239,"volume":0.07919999957084656},{"timestamp":1742393220000,"open":75.239,"high":75.339,"low":75.239,"close":75.289,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":75.369,"high":75.379,"low":75.369,"close":75.379,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":75.439,"high":75.439,"low":75.429,"close":75.429,"volume":0.022199999541044235},{"timestamp":1742393400000,"open":75.419,"high":75.419,"low":75.419,"close":75.419,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":75.419,"high":75.419,"low":75.099,"close":75.249,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":75.189,"high":75.189,"low":75.189,"close":75.189,"volume":0.013199999928474426},{"timestamp":1742393640000,"open":75.189,"high":75.189,"low":75.019,"close":75.019,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":75.269,"high":75.269,"low":75.269,"close":75.269,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":75.309,"high":75.319,"low":75.309,"close":75.319,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":75.369,"high":75.369,"low":75.319,"close":75.319,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":75.399,"high":75.399,"low":75.399,"close":75.399,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":75.319,"high":75.319,"low":75.309,"close":75.309,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":75.399,"high":75.529,"low":75.399,"close":75.529,"volume":0.053700000047683716},{"timestamp":1742394300000,"open":75.529,"high":75.529,"low":75.219,"close":75.449,"volume":0.1103999987244606},{"timestamp":1742394360000,"open":75.449,"high":75.449,"low":75.219,"close":75.289,"volume":0.04859999939799309},{"timestamp":1742394480000,"open":75.289,"high":75.289,"low":75.209,"close":75.219,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":75.229,"high":75.249,"low":75.229,"close":75.249,"volume":0.06599999964237213},{"timestamp":1742394600000,"open":75.259,"high":75.329,"low":75.249,"close":75.329,"volume":0.08100000023841858},{"timestamp":1742394660000,"open":75.439,"high":75.439,"low":75.439,"close":75.439,"volume":0.013199999928474426},{"timestamp":1742394720000,"open":75.369,"high":75.449,"low":75.369,"close":75.439,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":75.369,"high":75.369,"low":75.369,"close":75.369,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":75.399,"high":75.399,"low":75.369,"close":75.369,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":75.309,"high":75.369,"low":75.309,"close":75.369,"volume":0.026399999856948853},{"timestamp":1742395020000,"open":75.319,"high":75.389,"low":75.319,"close":75.389,"volume":0.027300000190734863},{"timestamp":1742395080000,"open":75.409,"high":75.449,"low":75.409,"close":75.449,"volume":0.06689999997615814},{"timestamp":1742395140000,"open":75.439,"high":75.439,"low":75.419,"close":75.419,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":75.419,"high":75.419,"low":75.409,"close":75.409,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":75.379,"high":75.379,"low":75.219,"close":75.219,"volume":0.052799999713897705},{"timestamp":1742395440000,"open":75.219,"high":75.219,"low":75.219,"close":75.219,"volume":0.013199999928474426},{"timestamp":1742395500000,"open":75.239,"high":75.239,"low":75.239,"close":75.239,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":75.239,"high":75.239,"low":75.239,"close":75.239,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":75.239,"high":75.249,"low":75.239,"close":75.249,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":75.239,"high":75.239,"low":75.239,"close":75.239,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":75.359,"high":75.399,"low":75.359,"close":75.399,"volume":0.027300000190734863},{"timestamp":1742396100000,"open":75.399,"high":75.399,"low":75.239,"close":75.239,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":75.239,"high":75.239,"low":75.239,"close":75.239,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":75.299,"high":75.349,"low":75.299,"close":75.349,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":75.389,"high":75.389,"low":75.389,"close":75.389,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":75.459,"high":75.459,"low":75.459,"close":75.459,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":75.459,"high":75.459,"low":75.459,"close":75.459,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":75.419,"high":75.419,"low":75.329,"close":75.329,"volume":0.07500000298023224},{"timestamp":1742396700000,"open":75.289,"high":75.289,"low":75.239,"close":75.239,"volume":0.06599999964237213},{"timestamp":1742396820000,"open":75.239,"high":75.309,"low":75.239,"close":75.289,"volume":0.07919999957084656},{"timestamp":1742396880000,"open":75.289,"high":75.339,"low":75.289,"close":75.339,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":75.289,"high":75.379,"low":75.289,"close":75.339,"volume":0.08190000057220459},{"timestamp":1742397000000,"open":75.369,"high":75.369,"low":75.369,"close":75.369,"volume":0.013199999928474426},{"timestamp":1742397060000,"open":75.339,"high":75.469,"low":75.339,"close":75.469,"volume":0.06689999997615814},{"timestamp":1742397120000,"open":75.519,"high":75.569,"low":75.509,"close":75.559,"volume":0.09239999949932098},{"timestamp":1742397240000,"open":75.569,"high":75.599,"low":75.569,"close":75.599,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":75.599,"high":75.599,"low":75.599,"close":75.599,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":75.639,"high":75.639,"low":75.619,"close":75.619,"volume":0.06599999964237213},{"timestamp":1742397420000,"open":75.599,"high":75.599,"low":75.589,"close":75.589,"volume":0.06599999964237213},{"timestamp":1742397480000,"open":75.549,"high":75.549,"low":75.509,"close":75.509,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":75.509,"high":75.529,"low":75.509,"close":75.529,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":75.549,"high":75.559,"low":75.549,"close":75.559,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":75.549,"high":75.549,"low":75.529,"close":75.529,"volume":0.026399999856948853},{"timestamp":1742397780000,"open":75.549,"high":75.549,"low":75.549,"close":75.549,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":75.529,"high":75.529,"low":75.529,"close":75.529,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":75.529,"high":75.529,"low":75.509,"close":75.509,"volume":0.06599999964237213},{"timestamp":1742397960000,"open":75.519,"high":75.519,"low":75.509,"close":75.509,"volume":0.052799999713897705},{"timestamp":1742398020000,"open":75.529,"high":75.529,"low":75.509,"close":75.509,"volume":0.026399999856948853},{"timestamp":1742398080000,"open":75.529,"high":75.529,"low":75.529,"close":75.529,"volume":0.026399999856948853},{"timestamp":1742398200000,"open":75.509,"high":75.509,"low":75.509,"close":75.509,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":75.539,"high":75.539,"low":75.539,"close":75.539,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":75.509,"high":75.539,"low":75.509,"close":75.539,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":75.559,"high":75.589,"low":75.559,"close":75.569,"volume":0.053700000047683716},{"timestamp":1742398440000,"open":75.569,"high":75.569,"low":75.469,"close":75.469,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":75.469,"high":75.469,"low":75.469,"close":75.469,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":75.469,"high":75.469,"low":75.469,"close":75.469,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":75.509,"high":75.509,"low":75.509,"close":75.509,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":75.469,"high":75.469,"low":75.469,"close":75.469,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":75.469,"high":75.469,"low":75.469,"close":75.469,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":75.509,"high":75.509,"low":75.509,"close":75.509,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":75.549,"high":75.599,"low":75.549,"close":75.589,"volume":0.052799999713897705},{"timestamp":1742399040000,"open":75.609,"high":75.609,"low":75.529,"close":75.529,"volume":0.06689999997615814},{"timestamp":1742399160000,"open":75.529,"high":75.529,"low":75.529,"close":75.529,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":75.509,"high":75.559,"low":75.509,"close":75.529,"volume":0.04050000011920929},{"timestamp":1742399280000,"open":75.569,"high":75.629,"low":75.569,"close":75.629,"volume":0.08009999990463257},{"timestamp":1742399340000,"open":75.639,"high":75.649,"low":75.639,"close":75.649,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":75.679,"high":75.739,"low":75.679,"close":75.729,"volume":0.10830000042915344},{"timestamp":1742399460000,"open":75.749,"high":75.749,"low":75.719,"close":75.719,"volume":0.07500000298023224},{"timestamp":1742399580000,"open":75.719,"high":75.769,"low":75.719,"close":75.769,"volume":0.09239999949932098},{"timestamp":1742399640000,"open":75.789,"high":75.799,"low":75.759,"close":75.779,"volume":0.06270000338554382},{"timestamp":1742399700000,"open":75.769,"high":75.769,"low":75.719,"close":75.719,"volume":0.0494999997317791},{"timestamp":1742399760000,"open":75.709,"high":75.709,"low":75.609,"close":75.609,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":75.609,"high":75.609,"low":75.549,"close":75.549,"volume":0.052799999713897705},{"timestamp":1742399940000,"open":75.549,"high":75.549,"low":75.549,"close":75.549,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":75.699,"high":75.699,"low":75.659,"close":75.659,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":75.689,"high":75.689,"low":75.689,"close":75.689,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":75.699,"high":75.699,"low":75.699,"close":75.699,"volume":0.0008999999845400453},{"timestamp":1742400180000,"open":75.709,"high":75.739,"low":75.659,"close":75.659,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":75.739,"high":75.749,"low":75.729,"close":75.749,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":75.759,"high":75.819,"low":75.759,"close":75.819,"volume":0.0414000004529953},{"timestamp":1742400540000,"open":75.829,"high":75.839,"low":75.749,"close":75.789,"volume":0.10559999942779541},{"timestamp":1742400600000,"open":75.769,"high":75.769,"low":75.769,"close":75.769,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":75.799,"high":75.829,"low":75.749,"close":75.749,"volume":0.09239999949932098},{"timestamp":1742400720000,"open":75.759,"high":75.759,"low":75.719,"close":75.749,"volume":0.08009999990463257},{"timestamp":1742400780000,"open":75.679,"high":75.679,"low":75.579,"close":75.579,"volume":0.06599999964237213},{"timestamp":1742400900000,"open":75.579,"high":75.579,"low":75.579,"close":75.579,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":75.579,"high":75.579,"low":75.579,"close":75.579,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":75.579,"high":75.579,"low":75.509,"close":75.529,"volume":0.08820000290870667},{"timestamp":1742401140000,"open":75.529,"high":75.529,"low":75.529,"close":75.529,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":75.509,"high":75.509,"low":75.509,"close":75.509,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":75.509,"high":75.509,"low":75.509,"close":75.509,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":75.549,"high":75.549,"low":75.549,"close":75.549,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":75.549,"high":75.549,"low":75.509,"close":75.509,"volume":0.03539999946951866},{"timestamp":1742401500000,"open":75.489,"high":75.559,"low":75.489,"close":75.559,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":75.479,"high":75.519,"low":75.479,"close":75.519,"volume":0.026399999856948853},{"timestamp":1742401740000,"open":75.519,"high":75.519,"low":75.519,"close":75.519,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":75.539,"high":75.579,"low":75.479,"close":75.479,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":75.479,"high":75.599,"low":75.479,"close":75.539,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":75.549,"high":75.559,"low":75.549,"close":75.549,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":75.539,"high":75.539,"low":75.459,"close":75.459,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":75.459,"high":75.499,"low":75.459,"close":75.499,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":75.509,"high":75.509,"low":75.509,"close":75.509,"volume":0.013199999928474426},{"timestamp":1742402340000,"open":75.569,"high":75.569,"low":75.469,"close":75.469,"volume":0.094200000166893},{"timestamp":1742402400000,"open":75.469,"high":75.529,"low":75.469,"close":75.469,"volume":0.06599999964237213},{"timestamp":1742402460000,"open":75.509,"high":75.509,"low":75.469,"close":75.489,"volume":0.052799999713897705},{"timestamp":1742402580000,"open":75.539,"high":75.539,"low":75.539,"close":75.539,"volume":0.0008999999845400453},{"timestamp":1742402640000,"open":75.599,"high":75.659,"low":75.599,"close":75.659,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":75.619,"high":75.619,"low":75.609,"close":75.609,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":75.619,"high":75.639,"low":75.619,"close":75.639,"volume":0.014100000262260437},{"timestamp":1742402880000,"open":75.619,"high":75.639,"low":75.619,"close":75.639,"volume":0.014100000262260437},{"timestamp":1742402940000,"open":75.699,"high":75.739,"low":75.699,"close":75.739,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":75.749,"high":75.759,"low":75.749,"close":75.759,"volume":0.026399999856948853},{"timestamp":1742403060000,"open":75.759,"high":75.759,"low":75.699,"close":75.699,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":75.709,"high":75.719,"low":75.709,"close":75.719,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":75.719,"high":75.719,"low":75.719,"close":75.719,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":75.739,"high":75.739,"low":75.739,"close":75.739,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":75.749,"high":75.749,"low":75.529,"close":75.679,"volume":0.1023000031709671},{"timestamp":1742403420000,"open":75.669,"high":75.669,"low":75.639,"close":75.649,"volume":0.09239999949932098},{"timestamp":1742403480000,"open":75.639,"high":75.649,"low":75.619,"close":75.629,"volume":0.08009999990463257},{"timestamp":1742403540000,"open":75.589,"high":75.639,"low":75.589,"close":75.639,"volume":0.04050000011920929},{"timestamp":1742403600000,"open":75.649,"high":75.669,"low":75.649,"close":75.669,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":75.679,"high":75.709,"low":75.679,"close":75.709,"volume":0.03959999978542328},{"timestamp":1742403720000,"open":75.689,"high":75.699,"low":75.499,"close":75.569,"volume":0.15839999914169312},{"timestamp":1742403780000,"open":75.559,"high":75.569,"low":75.559,"close":75.569,"volume":0.014100000262260437},{"timestamp":1742403840000,"open":75.559,"high":75.559,"low":75.559,"close":75.559,"volume":0.013199999928474426},{"timestamp":1742403900000,"open":75.619,"high":75.619,"low":75.559,"close":75.569,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":75.559,"high":75.559,"low":75.499,"close":75.499,"volume":0.052799999713897705},{"timestamp":1742404020000,"open":75.499,"high":75.499,"low":75.499,"close":75.499,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":75.499,"high":75.499,"low":75.479,"close":75.479,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":75.479,"high":75.479,"low":75.479,"close":75.479,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":75.479,"high":75.479,"low":75.479,"close":75.479,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":75.479,"high":75.479,"low":75.479,"close":75.479,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":75.439,"high":75.439,"low":75.439,"close":75.439,"volume":0.013199999928474426},{"timestamp":1742404380000,"open":75.439,"high":75.439,"low":75.439,"close":75.439,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":75.439,"high":75.439,"low":75.409,"close":75.409,"volume":0.04859999939799309},{"timestamp":1742404500000,"open":75.379,"high":75.379,"low":75.379,"close":75.379,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":75.359,"high":75.359,"low":75.319,"close":75.319,"volume":0.0575999990105629},{"timestamp":1742404620000,"open":75.319,"high":75.369,"low":75.319,"close":75.369,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":75.379,"high":75.379,"low":75.379,"close":75.379,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":75.399,"high":75.469,"low":75.399,"close":75.469,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":75.479,"high":75.479,"low":75.469,"close":75.479,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":75.419,"high":75.419,"low":75.419,"close":75.419,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":75.419,"high":75.419,"low":75.389,"close":75.389,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":75.359,"high":75.369,"low":75.359,"close":75.369,"volume":0.04050000011920929},{"timestamp":1742405160000,"open":75.339,"high":75.339,"low":75.339,"close":75.339,"volume":0.06599999964237213},{"timestamp":1742405220000,"open":75.379,"high":75.399,"low":75.379,"close":75.399,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":75.399,"high":75.399,"low":75.399,"close":75.399,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":75.399,"high":75.399,"low":75.329,"close":75.329,"volume":0.10140000283718109},{"timestamp":1742405400000,"open":75.369,"high":75.379,"low":75.179,"close":75.189,"volume":0.07590000331401825},{"timestamp":1742405460000,"open":75.189,"high":75.189,"low":75.189,"close":75.189,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":75.189,"high":75.299,"low":75.189,"close":75.299,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":75.329,"high":75.409,"low":75.329,"close":75.399,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":75.409,"high":75.479,"low":75.409,"close":75.479,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":75.499,"high":75.499,"low":75.489,"close":75.489,"volume":0.026399999856948853},{"timestamp":1742405820000,"open":75.499,"high":75.499,"low":75.499,"close":75.499,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":75.509,"high":75.579,"low":75.509,"close":75.579,"volume":0.07919999957084656},{"timestamp":1742405940000,"open":75.589,"high":75.639,"low":75.589,"close":75.639,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":75.609,"high":75.609,"low":75.509,"close":75.509,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":75.509,"high":75.509,"low":75.499,"close":75.499,"volume":0.07919999957084656},{"timestamp":1742406180000,"open":75.499,"high":75.499,"low":75.469,"close":75.469,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":75.469,"high":75.469,"low":75.409,"close":75.409,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":75.409,"high":75.409,"low":75.349,"close":75.369,"volume":0.06599999964237213},{"timestamp":1742406360000,"open":75.369,"high":75.389,"low":75.369,"close":75.369,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":75.349,"high":75.349,"low":75.299,"close":75.299,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":75.369,"high":75.369,"low":75.359,"close":75.359,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":75.359,"high":75.359,"low":75.249,"close":75.299,"volume":0.10140000283718109},{"timestamp":1742406600000,"open":75.349,"high":75.349,"low":75.349,"close":75.349,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":75.349,"high":75.379,"low":75.349,"close":75.379,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":75.349,"high":75.349,"low":75.339,"close":75.339,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":75.329,"high":75.329,"low":75.299,"close":75.309,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":75.299,"high":75.299,"low":75.249,"close":75.279,"volume":0.11879999935626984},{"timestamp":1742407140000,"open":75.259,"high":75.259,"low":75.129,"close":75.129,"volume":0.11460000276565552},{"timestamp":1742407200000,"open":75.119,"high":75.519,"low":74.479,"close":75.519,"volume":0.2669999897480011},{"timestamp":1742407260000,"open":75.519,"high":75.519,"low":75.519,"close":75.519,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":75.529,"high":75.589,"low":75.529,"close":75.589,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":75.589,"high":75.589,"low":75.509,"close":75.519,"volume":0.15839999914169312},{"timestamp":1742407500000,"open":75.529,"high":75.529,"low":75.389,"close":75.389,"volume":0.07500000298023224},{"timestamp":1742407560000,"open":75.389,"high":75.389,"low":75.389,"close":75.389,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":75.309,"high":75.379,"low":75.309,"close":75.379,"volume":0.05460000038146973},{"timestamp":1742407740000,"open":75.389,"high":75.499,"low":75.389,"close":75.469,"volume":0.08100000023841858},{"timestamp":1742407800000,"open":75.469,"high":75.519,"low":75.419,"close":75.519,"volume":0.08190000057220459},{"timestamp":1742407860000,"open":75.539,"high":75.679,"low":75.539,"close":75.679,"volume":0.12060000002384186},{"timestamp":1742407920000,"open":75.659,"high":75.669,"low":75.599,"close":75.669,"volume":0.06599999964237213},{"timestamp":1742407980000,"open":75.669,"high":75.689,"low":75.599,"close":75.609,"volume":0.06689999997615814},{"timestamp":1742408040000,"open":75.619,"high":75.719,"low":75.619,"close":75.639,"volume":0.06780000030994415},{"timestamp":1742408100000,"open":75.709,"high":75.709,"low":75.649,"close":75.649,"volume":0.10559999942779541},{"timestamp":1742408160000,"open":75.669,"high":75.719,"low":75.669,"close":75.719,"volume":0.08100000023841858},{"timestamp":1742408220000,"open":75.699,"high":75.699,"low":75.679,"close":75.679,"volume":0.11879999935626984},{"timestamp":1742408280000,"open":75.689,"high":75.709,"low":75.689,"close":75.689,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":75.699,"high":75.759,"low":75.699,"close":75.749,"volume":0.05460000038146973},{"timestamp":1742408400000,"open":75.669,"high":75.699,"low":75.669,"close":75.689,"volume":0.027300000190734863},{"timestamp":1742408460000,"open":75.609,"high":75.679,"low":75.599,"close":75.639,"volume":0.11969999969005585},{"timestamp":1742408520000,"open":75.679,"high":75.679,"low":75.679,"close":75.679,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":75.689,"high":75.689,"low":75.679,"close":75.689,"volume":0.027300000190734863},{"timestamp":1742408640000,"open":75.679,"high":75.759,"low":75.679,"close":75.759,"volume":0.07919999957084656},{"timestamp":1742408700000,"open":75.769,"high":75.769,"low":75.769,"close":75.769,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":75.769,"high":75.769,"low":75.689,"close":75.689,"volume":0.03539999946951866},{"timestamp":1742408820000,"open":75.689,"high":75.729,"low":75.689,"close":75.729,"volume":0.07919999957084656},{"timestamp":1742408880000,"open":75.729,"high":75.729,"low":75.489,"close":75.489,"volume":0.16740000247955322},{"timestamp":1742408940000,"open":75.519,"high":75.599,"low":75.519,"close":75.579,"volume":0.10559999942779541},{"timestamp":1742409000000,"open":75.589,"high":75.719,"low":75.589,"close":75.679,"volume":0.08100000023841858},{"timestamp":1742409060000,"open":75.689,"high":75.929,"low":75.689,"close":75.929,"volume":0.09870000183582306},{"timestamp":1742409120000,"open":75.939,"high":75.999,"low":75.929,"close":75.989,"volume":0.094200000166893},{"timestamp":1742409180000,"open":75.989,"high":75.989,"low":75.769,"close":75.769,"volume":0.23970000445842743},{"timestamp":1742409240000,"open":75.739,"high":75.789,"low":75.739,"close":75.789,"volume":0.08100000023841858},{"timestamp":1742409300000,"open":75.879,"high":75.879,"low":75.829,"close":75.829,"volume":0.026399999856948853},{"timestamp":1742409360000,"open":75.829,"high":75.919,"low":75.799,"close":75.859,"volume":0.09000000357627869},{"timestamp":1742409420000,"open":75.889,"high":75.889,"low":75.859,"close":75.879,"volume":0.11460000276565552},{"timestamp":1742409480000,"open":75.859,"high":75.859,"low":75.789,"close":75.799,"volume":0.1437000036239624},{"timestamp":1742409540000,"open":75.809,"high":75.809,"low":75.729,"close":75.729,"volume":0.12960000336170197},{"timestamp":1742409600000,"open":75.729,"high":75.769,"low":75.719,"close":75.719,"volume":0.13770000636577606},{"timestamp":1742409660000,"open":75.719,"high":75.779,"low":75.679,"close":75.779,"volume":0.06599999964237213},{"timestamp":1742409720000,"open":75.839,"high":75.949,"low":75.779,"close":75.879,"volume":0.22679999470710754},{"timestamp":1742409780000,"open":75.879,"high":75.939,"low":75.839,"close":75.889,"volume":0.15600000321865082},{"timestamp":1742409840000,"open":75.909,"high":76.079,"low":75.909,"close":76.079,"volume":0.0714000016450882},{"timestamp":1742409900000,"open":76.079,"high":76.119,"low":76.079,"close":76.119,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":76.119,"high":76.119,"low":76.039,"close":76.099,"volume":0.14190000295639038},{"timestamp":1742410020000,"open":76.099,"high":76.099,"low":75.979,"close":76.029,"volume":0.14100000262260437},{"timestamp":1742410080000,"open":76.029,"high":76.069,"low":76.029,"close":76.069,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":76.079,"high":76.149,"low":76.079,"close":76.119,"volume":0.08100000023841858},{"timestamp":1742410200000,"open":76.119,"high":76.129,"low":76.119,"close":76.129,"volume":0.014100000262260437},{"timestamp":1742410260000,"open":76.199,"high":76.209,"low":76.199,"close":76.209,"volume":0.014100000262260437},{"timestamp":1742410320000,"open":76.209,"high":76.359,"low":76.209,"close":76.359,"volume":0.14880000054836273},{"timestamp":1742410380000,"open":76.439,"high":76.639,"low":76.439,"close":76.629,"volume":0.05130000039935112},{"timestamp":1742410440000,"open":76.619,"high":76.619,"low":76.519,"close":76.519,"volume":0.052799999713897705},{"timestamp":1742410500000,"open":76.529,"high":76.619,"low":76.489,"close":76.619,"volume":0.09179999679327011},{"timestamp":1742410560000,"open":76.619,"high":76.619,"low":76.559,"close":76.559,"volume":0.061799999326467514},{"timestamp":1742410620000,"open":76.629,"high":76.659,"low":76.599,"close":76.599,"volume":0.1103999987244606},{"timestamp":1742410680000,"open":76.579,"high":76.599,"low":76.559,"close":76.559,"volume":0.06689999997615814},{"timestamp":1742410740000,"open":76.579,"high":76.579,"low":76.559,"close":76.569,"volume":0.014999999664723873},{"timestamp":1742410800000,"open":76.569,"high":76.569,"low":76.459,"close":76.499,"volume":0.13349999487400055},{"timestamp":1742410860000,"open":76.499,"high":76.499,"low":76.389,"close":76.389,"volume":0.09719999879598618},{"timestamp":1742410920000,"open":76.449,"high":76.459,"low":76.449,"close":76.449,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":76.459,"high":76.459,"low":76.449,"close":76.459,"volume":0.027300000190734863},{"timestamp":1742411040000,"open":76.479,"high":76.499,"low":76.459,"close":76.499,"volume":0.06629999727010727},{"timestamp":1742411100000,"open":76.509,"high":76.609,"low":76.489,"close":76.609,"volume":0.09600000083446503},{"timestamp":1742411160000,"open":76.609,"high":76.609,"low":76.509,"close":76.519,"volume":0.09390000253915787},{"timestamp":1742411220000,"open":76.529,"high":76.559,"low":76.529,"close":76.559,"volume":0.014999999664723873},{"timestamp":1742411280000,"open":76.569,"high":76.749,"low":76.569,"close":76.749,"volume":0.11879999935626984},{"timestamp":1742411340000,"open":76.669,"high":76.779,"low":76.669,"close":76.759,"volume":0.10320000350475311},{"timestamp":1742411400000,"open":76.719,"high":76.789,"low":76.669,"close":76.669,"volume":0.11550000309944153},{"timestamp":1742411460000,"open":76.669,"high":76.827,"low":76.669,"close":76.729,"volume":0.11490000039339066},{"timestamp":1742411520000,"open":76.729,"high":76.729,"low":76.559,"close":76.559,"volume":0.12780000269412994},{"timestamp":1742411580000,"open":76.569,"high":76.599,"low":76.569,"close":76.599,"volume":0.03959999978542328},{"timestamp":1742411640000,"open":76.569,"high":76.669,"low":76.559,"close":76.669,"volume":0.15839999914169312},{"timestamp":1742411700000,"open":76.669,"high":76.709,"low":76.649,"close":76.709,"volume":0.0414000004529953},{"timestamp":1742411760000,"open":76.739,"high":76.739,"low":76.549,"close":76.549,"volume":0.12359999865293503},{"timestamp":1742411820000,"open":76.549,"high":76.599,"low":76.549,"close":76.599,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":76.549,"high":76.619,"low":76.549,"close":76.549,"volume":0.12780000269412994},{"timestamp":1742411940000,"open":76.549,"high":76.609,"low":76.369,"close":76.529,"volume":0.13860000669956207},{"timestamp":1742412000000,"open":76.369,"high":76.509,"low":76.369,"close":76.369,"volume":0.17219999432563782},{"timestamp":1742412060000,"open":76.369,"high":76.369,"low":76.109,"close":76.109,"volume":0.11879999935626984},{"timestamp":1742412120000,"open":76.109,"high":76.229,"low":76.109,"close":76.229,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":76.219,"high":76.219,"low":76.169,"close":76.169,"volume":0.026399999856948853},{"timestamp":1742412300000,"open":76.229,"high":76.289,"low":76.199,"close":76.269,"volume":0.19470000267028809},{"timestamp":1742412360000,"open":76.269,"high":76.269,"low":76.109,"close":76.159,"volume":0.12449999898672104},{"timestamp":1742412420000,"open":76.109,"high":76.109,"low":75.949,"close":75.949,"volume":0.16740000247955322},{"timestamp":1742412480000,"open":75.949,"high":76.049,"low":75.949,"close":75.959,"volume":0.18629999458789825},{"timestamp":1742412540000,"open":75.959,"high":75.959,"low":75.839,"close":75.839,"volume":0.1632000058889389},{"timestamp":1742412600000,"open":75.879,"high":75.919,"low":75.879,"close":75.919,"volume":0.0017999999690800905},{"timestamp":1742412660000,"open":76.009,"high":76.039,"low":76.009,"close":76.009,"volume":0.08100000023841858},{"timestamp":1742412720000,"open":76.019,"high":76.149,"low":75.969,"close":76.079,"volume":0.094200000166893},{"timestamp":1742412780000,"open":76.079,"high":76.239,"low":76.079,"close":76.219,"volume":0.13199999928474426},{"timestamp":1742412840000,"open":76.219,"high":76.219,"low":76.219,"close":76.219,"volume":0.013199999928474426},{"timestamp":1742412900000,"open":76.219,"high":76.219,"low":76.179,"close":76.179,"volume":0.03959999978542328},{"timestamp":1742412960000,"open":76.179,"high":76.249,"low":76.139,"close":76.189,"volume":0.06689999997615814},{"timestamp":1742413020000,"open":76.249,"high":76.399,"low":76.249,"close":76.389,"volume":0.0414000004529953},{"timestamp":1742413080000,"open":76.399,"high":76.589,"low":76.399,"close":76.589,"volume":0.08100000023841858},{"timestamp":1742413140000,"open":76.589,"high":76.619,"low":76.559,"close":76.559,"volume":0.04050000011920929},{"timestamp":1742413200000,"open":76.559,"high":76.659,"low":76.539,"close":76.659,"volume":0.093299999833107},{"timestamp":1742413260000,"open":76.659,"high":76.719,"low":76.659,"close":76.719,"volume":0.11969999969005585},{"timestamp":1742413320000,"open":76.699,"high":76.749,"low":76.699,"close":76.699,"volume":0.061799999326467514},{"timestamp":1742413380000,"open":76.709,"high":76.739,"low":76.699,"close":76.739,"volume":0.07919999957084656},{"timestamp":1742413440000,"open":76.799,"high":76.899,"low":76.799,"close":76.899,"volume":0.13379999995231628},{"timestamp":1742413500000,"open":76.909,"high":76.979,"low":76.909,"close":76.979,"volume":0.06689999997615814},{"timestamp":1742413560000,"open":76.999,"high":77.039,"low":76.999,"close":77.039,"volume":0.04230000078678131},{"timestamp":1742413620000,"open":77.039,"high":77.039,"low":76.959,"close":76.969,"volume":0.08910000324249268},{"timestamp":1742413680000,"open":76.969,"high":76.969,"low":76.839,"close":76.899,"volume":0.2037000060081482},{"timestamp":1742413740000,"open":76.899,"high":76.899,"low":76.839,"close":76.859,"volume":0.08910000324249268},{"timestamp":1742413800000,"open":76.839,"high":76.839,"low":76.549,"close":76.599,"volume":0.08669999986886978},{"timestamp":1742413860000,"open":76.629,"high":76.629,"low":76.549,"close":76.559,"volume":0.12060000002384186},{"timestamp":1742413920000,"open":76.619,"high":76.669,"low":76.619,"close":76.669,"volume":0.08190000057220459},{"timestamp":1742413980000,"open":76.669,"high":76.739,"low":76.669,"close":76.719,"volume":0.11969999969005585},{"timestamp":1742414040000,"open":76.719,"high":76.729,"low":76.649,"close":76.709,"volume":0.09000000357627869},{"timestamp":1742414100000,"open":76.719,"high":76.799,"low":76.519,"close":76.609,"volume":0.44040000438690186},{"timestamp":1742414160000,"open":76.639,"high":76.739,"low":76.639,"close":76.739,"volume":0.0828000009059906},{"timestamp":1742414220000,"open":76.759,"high":76.829,"low":76.749,"close":76.779,"volume":0.13650000095367432},{"timestamp":1742414280000,"open":76.779,"high":76.849,"low":76.679,"close":76.679,"volume":0.3012000024318695},{"timestamp":1742414340000,"open":76.679,"high":76.729,"low":76.469,"close":76.679,"volume":0.33869999647140503}]