[{"timestamp":1742391000000,"open":75.832,"high":75.832,"low":75.211,"close":75.482,"volume":0.20399999618530273},{"timestamp":1742391060000,"open":75.542,"high":75.942,"low":75.482,"close":75.942,"volume":0.3149999976158142},{"timestamp":1742391120000,"open":75.902,"high":76.102,"low":75.902,"close":76.052,"volume":0.4020000100135803},{"timestamp":1742391180000,"open":76.051,"high":76.062,"low":76.051,"close":76.052,"volume":0.23999999463558197},{"timestamp":1742391240000,"open":75.751,"high":75.752,"low":75.451,"close":75.452,"volume":0.1289999932050705},{"timestamp":1742391300000,"open":75.452,"high":75.842,"low":75.452,"close":75.841,"volume":0.24899999797344208},{"timestamp":1742391360000,"open":75.842,"high":75.982,"low":75.841,"close":75.972,"volume":0.36899998784065247},{"timestamp":1742391420000,"open":75.971,"high":76.062,"low":75.762,"close":75.842,"volume":0.33000001311302185},{"timestamp":1742391480000,"open":75.842,"high":75.942,"low":75.842,"close":75.942,"volume":0.31200000643730164},{"timestamp":1742391540000,"open":75.941,"high":75.952,"low":75.941,"close":75.952,"volume":0.23999999463558197},{"timestamp":1742391600000,"open":75.952,"high":75.962,"low":75.941,"close":75.942,"volume":0.22499999403953552},{"timestamp":1742391660000,"open":75.942,"high":76.022,"low":75.942,"close":75.962,"volume":0.19200000166893005},{"timestamp":1742391720000,"open":75.962,"high":75.962,"low":75.872,"close":75.891,"volume":0.1679999977350235},{"timestamp":1742391780000,"open":75.902,"high":75.902,"low":75.821,"close":75.821,"volume":0.08100000023841858},{"timestamp":1742391840000,"open":75.822,"high":75.931,"low":75.822,"close":75.922,"volume":0.257999986410141},{"timestamp":1742391900000,"open":75.921,"high":76.092,"low":75.892,"close":75.912,"volume":0.33000001311302185},{"timestamp":1742391960000,"open":75.901,"high":75.992,"low":75.901,"close":75.981,"volume":0.1379999965429306},{"timestamp":1742392020000,"open":75.992,"high":76.262,"low":75.992,"close":76.162,"volume":0.4230000078678131},{"timestamp":1742392080000,"open":76.162,"high":76.162,"low":76.162,"close":76.162,"volume":0.09600000083446503},{"timestamp":1742392140000,"open":76.242,"high":76.242,"low":76.192,"close":76.232,"volume":0.17100000381469727},{"timestamp":1742392200000,"open":76.191,"high":76.192,"low":76.191,"close":76.192,"volume":0.07199999690055847},{"timestamp":1742392260000,"open":76.232,"high":76.232,"low":76.191,"close":76.192,"volume":0.09600000083446503},{"timestamp":1742392320000,"open":76.192,"high":76.302,"low":76.191,"close":76.291,"volume":0.25200000405311584},{"timestamp":1742392380000,"open":76.312,"high":76.392,"low":76.312,"close":76.381,"volume":0.12300000339746475},{"timestamp":1742392440000,"open":76.392,"high":76.482,"low":76.392,"close":76.442,"volume":0.3149999976158142},{"timestamp":1742392500000,"open":76.441,"high":76.442,"low":76.352,"close":76.431,"volume":0.08100000023841858},{"timestamp":1742392560000,"open":76.482,"high":76.482,"low":76.461,"close":76.461,"volume":0.1289999932050705},{"timestamp":1742392620000,"open":76.422,"high":76.452,"low":76.421,"close":76.451,"volume":0.1679999977350235},{"timestamp":1742392680000,"open":76.452,"high":76.452,"low":76.352,"close":76.392,"volume":0.15299999713897705},{"timestamp":1742392740000,"open":76.392,"high":76.392,"low":76.352,"close":76.352,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":76.351,"high":76.412,"low":76.351,"close":76.412,"volume":0.15299999713897705},{"timestamp":1742392860000,"open":76.372,"high":76.561,"low":76.372,"close":76.512,"volume":0.3059999942779541},{"timestamp":1742392920000,"open":76.512,"high":76.512,"low":76.352,"close":76.352,"volume":0.23999999463558197},{"timestamp":1742392980000,"open":76.421,"high":76.501,"low":76.352,"close":76.501,"volume":0.1770000010728836},{"timestamp":1742393040000,"open":76.502,"high":76.642,"low":76.502,"close":76.592,"volume":0.1469999998807907},{"timestamp":1742393100000,"open":76.592,"high":76.892,"low":76.592,"close":76.892,"volume":0.24300000071525574},{"timestamp":1742393160000,"open":76.892,"high":76.971,"low":76.892,"close":76.942,"volume":0.1770000010728836},{"timestamp":1742393220000,"open":76.971,"high":77.132,"low":76.971,"close":77.051,"volume":0.3240000009536743},{"timestamp":1742393280000,"open":77.052,"high":77.052,"low":76.911,"close":76.912,"volume":0.22499999403953552},{"timestamp":1742393340000,"open":76.911,"high":76.912,"low":76.911,"close":76.912,"volume":0.04800000041723251},{"timestamp":1742393400000,"open":76.972,"high":76.972,"low":76.882,"close":76.882,"volume":0.16200000047683716},{"timestamp":1742393460000,"open":76.882,"high":76.891,"low":76.692,"close":76.802,"volume":0.3149999976158142},{"timestamp":1742393520000,"open":76.912,"high":76.912,"low":76.802,"close":76.802,"volume":0.20100000500679016},{"timestamp":1742393580000,"open":76.722,"high":76.722,"low":76.692,"close":76.712,"volume":0.16200000047683716},{"timestamp":1742393640000,"open":76.712,"high":76.812,"low":76.662,"close":76.812,"volume":0.2639999985694885},{"timestamp":1742393700000,"open":76.822,"high":76.852,"low":76.692,"close":76.702,"volume":0.19499999284744263},{"timestamp":1742393760000,"open":76.832,"high":76.832,"low":76.701,"close":76.702,"volume":0.1770000010728836},{"timestamp":1742393820000,"open":76.732,"high":76.732,"low":76.691,"close":76.691,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":76.711,"high":76.741,"low":76.691,"close":76.692,"volume":0.09000000357627869},{"timestamp":1742393940000,"open":76.731,"high":76.762,"low":76.731,"close":76.732,"volume":0.2639999985694885},{"timestamp":1742394000000,"open":76.732,"high":76.732,"low":76.671,"close":76.671,"volume":0.28200000524520874},{"timestamp":1742394060000,"open":76.672,"high":76.702,"low":76.671,"close":76.702,"volume":0.14399999380111694},{"timestamp":1742394120000,"open":76.702,"high":76.702,"low":76.622,"close":76.652,"volume":0.3059999942779541},{"timestamp":1742394180000,"open":76.651,"high":76.712,"low":76.651,"close":76.712,"volume":0.11999999731779099},{"timestamp":1742394240000,"open":76.711,"high":76.711,"low":76.582,"close":76.612,"volume":0.16200000047683716},{"timestamp":1742394300000,"open":76.661,"high":76.662,"low":76.602,"close":76.612,"volume":0.15299999713897705},{"timestamp":1742394360000,"open":76.641,"high":76.712,"low":76.582,"close":76.582,"volume":0.3149999976158142},{"timestamp":1742394420000,"open":76.502,"high":76.502,"low":76.502,"close":76.502,"volume":0.07199999690055847},{"timestamp":1742394480000,"open":76.522,"high":76.622,"low":76.521,"close":76.622,"volume":0.12300000339746475},{"timestamp":1742394540000,"open":76.622,"high":76.622,"low":76.522,"close":76.522,"volume":0.1289999932050705},{"timestamp":1742394600000,"open":76.521,"high":76.541,"low":76.501,"close":76.532,"volume":0.2669999897480011},{"timestamp":1742394660000,"open":76.531,"high":76.612,"low":76.501,"close":76.501,"volume":0.2160000056028366},{"timestamp":1742394720000,"open":76.502,"high":76.601,"low":76.501,"close":76.502,"volume":0.11999999731779099},{"timestamp":1742394780000,"open":76.512,"high":76.632,"low":76.512,"close":76.602,"volume":0.2639999985694885},{"timestamp":1742394840000,"open":76.561,"high":76.561,"low":76.481,"close":76.532,"volume":0.20100000500679016},{"timestamp":1742394900000,"open":76.562,"high":76.562,"low":76.452,"close":76.452,"volume":0.23399999737739563},{"timestamp":1742394960000,"open":76.452,"high":76.481,"low":76.441,"close":76.481,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":76.482,"high":76.582,"low":76.441,"close":76.562,"volume":0.4050000011920929},{"timestamp":1742395080000,"open":76.542,"high":76.542,"low":76.441,"close":76.442,"volume":0.17100000381469727},{"timestamp":1742395140000,"open":76.442,"high":76.442,"low":76.442,"close":76.442,"volume":0.09600000083446503},{"timestamp":1742395200000,"open":76.452,"high":76.492,"low":76.442,"close":76.442,"volume":0.23399999737739563},{"timestamp":1742395260000,"open":76.452,"high":76.462,"low":76.442,"close":76.442,"volume":0.15299999713897705},{"timestamp":1742395320000,"open":76.452,"high":76.452,"low":76.392,"close":76.392,"volume":0.11400000005960464},{"timestamp":1742395380000,"open":76.402,"high":76.452,"low":76.402,"close":76.452,"volume":0.1770000010728836},{"timestamp":1742395440000,"open":76.502,"high":76.522,"low":76.382,"close":76.442,"volume":0.3089999854564667},{"timestamp":1742395500000,"open":76.451,"high":76.482,"low":76.391,"close":76.392,"volume":0.22499999403953552},{"timestamp":1742395560000,"open":76.482,"high":76.482,"low":76.391,"close":76.391,"volume":0.15299999713897705},{"timestamp":1742395620000,"open":76.402,"high":76.452,"low":76.402,"close":76.452,"volume":0.041999999433755875},{"timestamp":1742395680000,"open":76.432,"high":76.432,"low":76.432,"close":76.432,"volume":0.024000000208616257},{"timestamp":1742395740000,"open":76.412,"high":76.412,"low":76.381,"close":76.381,"volume":0.19200000166893005},{"timestamp":1742395800000,"open":76.391,"high":76.462,"low":76.391,"close":76.462,"volume":0.04800000041723251},{"timestamp":1742395860000,"open":76.462,"high":76.462,"low":76.392,"close":76.451,"volume":0.09600000083446503},{"timestamp":1742395920000,"open":76.452,"high":76.452,"low":76.391,"close":76.392,"volume":0.05700000002980232},{"timestamp":1742395980000,"open":76.391,"high":76.391,"low":76.391,"close":76.391,"volume":0.09600000083446503},{"timestamp":1742396040000,"open":76.411,"high":76.412,"low":76.381,"close":76.381,"volume":0.08100000023841858},{"timestamp":1742396100000,"open":76.382,"high":76.382,"low":76.351,"close":76.351,"volume":0.14399999380111694},{"timestamp":1742396160000,"open":76.352,"high":76.402,"low":76.351,"close":76.401,"volume":0.2160000056028366},{"timestamp":1742396220000,"open":76.422,"high":76.462,"low":76.422,"close":76.422,"volume":0.15299999713897705},{"timestamp":1742396280000,"open":76.422,"high":76.422,"low":76.422,"close":76.422,"volume":0.024000000208616257},{"timestamp":1742396340000,"open":76.392,"high":76.402,"low":76.322,"close":76.392,"volume":0.3149999976158142},{"timestamp":1742396400000,"open":76.382,"high":76.402,"low":76.361,"close":76.361,"volume":0.15299999713897705},{"timestamp":1742396460000,"open":76.392,"high":76.422,"low":76.332,"close":76.332,"volume":0.15299999713897705},{"timestamp":1742396520000,"open":76.352,"high":76.352,"low":76.322,"close":76.322,"volume":0.05700000002980232},{"timestamp":1742396580000,"open":76.301,"high":76.311,"low":76.252,"close":76.252,"volume":0.15299999713897705},{"timestamp":1742396640000,"open":76.251,"high":76.251,"low":76.211,"close":76.222,"volume":0.1679999977350235},{"timestamp":1742396700000,"open":76.221,"high":76.232,"low":76.221,"close":76.232,"volume":0.07199999690055847},{"timestamp":1742396760000,"open":76.271,"high":76.271,"low":76.211,"close":76.262,"volume":0.1289999932050705},{"timestamp":1742396820000,"open":76.302,"high":76.322,"low":76.301,"close":76.301,"volume":0.10499999672174454},{"timestamp":1742396880000,"open":76.352,"high":76.352,"low":76.261,"close":76.261,"volume":0.11999999731779099},{"timestamp":1742396940000,"open":76.312,"high":76.372,"low":76.312,"close":76.332,"volume":0.1770000010728836},{"timestamp":1742397000000,"open":76.282,"high":76.361,"low":76.282,"close":76.361,"volume":0.10499999672174454},{"timestamp":1742397060000,"open":76.372,"high":76.472,"low":76.372,"close":76.462,"volume":0.3720000088214874},{"timestamp":1742397120000,"open":76.461,"high":76.461,"low":76.281,"close":76.281,"volume":0.20100000500679016},{"timestamp":1742397180000,"open":76.282,"high":76.372,"low":76.281,"close":76.372,"volume":0.16200000047683716},{"timestamp":1742397240000,"open":76.381,"high":76.412,"low":76.381,"close":76.412,"volume":0.08100000023841858},{"timestamp":1742397300000,"open":76.301,"high":76.351,"low":76.281,"close":76.351,"volume":0.14399999380111694},{"timestamp":1742397360000,"open":76.281,"high":76.332,"low":76.281,"close":76.332,"volume":0.09600000083446503},{"timestamp":1742397420000,"open":76.332,"high":76.332,"low":76.202,"close":76.252,"volume":0.2160000056028366},{"timestamp":1742397480000,"open":76.232,"high":76.282,"low":76.232,"close":76.282,"volume":0.04800000041723251},{"timestamp":1742397540000,"open":76.231,"high":76.262,"low":76.202,"close":76.232,"volume":0.14399999380111694},{"timestamp":1742397600000,"open":76.252,"high":76.252,"low":76.252,"close":76.252,"volume":0.024000000208616257},{"timestamp":1742397660000,"open":76.202,"high":76.382,"low":76.202,"close":76.331,"volume":0.257999986410141},{"timestamp":1742397720000,"open":76.332,"high":76.362,"low":76.322,"close":76.351,"volume":0.1289999932050705},{"timestamp":1742397780000,"open":76.352,"high":76.402,"low":76.322,"close":76.322,"volume":0.296999990940094},{"timestamp":1742397840000,"open":76.322,"high":76.322,"low":76.321,"close":76.321,"volume":0.07199999690055847},{"timestamp":1742397900000,"open":76.322,"high":76.322,"low":76.262,"close":76.302,"volume":0.1289999932050705},{"timestamp":1742397960000,"open":76.331,"high":76.401,"low":76.311,"close":76.312,"volume":0.1289999932050705},{"timestamp":1742398020000,"open":76.292,"high":76.321,"low":76.292,"close":76.292,"volume":0.07199999690055847},{"timestamp":1742398080000,"open":76.292,"high":76.351,"low":76.292,"close":76.351,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":76.352,"high":76.352,"low":76.311,"close":76.312,"volume":0.15299999713897705},{"timestamp":1742398200000,"open":76.312,"high":76.312,"low":76.262,"close":76.262,"volume":0.07199999690055847},{"timestamp":1742398260000,"open":76.302,"high":76.302,"low":76.221,"close":76.292,"volume":0.11400000005960464},{"timestamp":1742398320000,"open":76.362,"high":76.421,"low":76.362,"close":76.362,"volume":0.21899999678134918},{"timestamp":1742398380000,"open":76.371,"high":76.371,"low":76.362,"close":76.362,"volume":0.04800000041723251},{"timestamp":1742398440000,"open":76.431,"high":76.431,"low":76.431,"close":76.431,"volume":0.024000000208616257},{"timestamp":1742398500000,"open":76.451,"high":76.452,"low":76.431,"close":76.442,"volume":0.1289999932050705},{"timestamp":1742398560000,"open":76.472,"high":76.512,"low":76.392,"close":76.392,"volume":0.1379999965429306},{"timestamp":1742398620000,"open":76.502,"high":76.502,"low":76.472,"close":76.472,"volume":0.05700000002980232},{"timestamp":1742398680000,"open":76.471,"high":76.502,"low":76.471,"close":76.502,"volume":0.04800000041723251},{"timestamp":1742398740000,"open":76.472,"high":76.472,"low":76.472,"close":76.472,"volume":0.024000000208616257},{"timestamp":1742398800000,"open":76.472,"high":76.472,"low":76.472,"close":76.472,"volume":0.024000000208616257},{"timestamp":1742398860000,"open":76.481,"high":76.522,"low":76.481,"close":76.522,"volume":0.05700000002980232},{"timestamp":1742398920000,"open":76.531,"high":76.571,"low":76.531,"close":76.532,"volume":0.17100000381469727},{"timestamp":1742398980000,"open":76.532,"high":76.532,"low":76.532,"close":76.532,"volume":0.04800000041723251},{"timestamp":1742399040000,"open":76.532,"high":76.532,"low":76.461,"close":76.461,"volume":0.1679999977350235},{"timestamp":1742399100000,"open":76.482,"high":76.522,"low":76.482,"close":76.522,"volume":0.1679999977350235},{"timestamp":1742399160000,"open":76.531,"high":76.572,"low":76.492,"close":76.492,"volume":0.23999999463558197},{"timestamp":1742399220000,"open":76.492,"high":76.632,"low":76.492,"close":76.632,"volume":0.22499999403953552},{"timestamp":1742399280000,"open":76.632,"high":76.642,"low":76.632,"close":76.642,"volume":0.09600000083446503},{"timestamp":1742399340000,"open":76.641,"high":76.641,"low":76.602,"close":76.621,"volume":0.11999999731779099},{"timestamp":1742399400000,"open":76.622,"high":76.622,"low":76.622,"close":76.622,"volume":0.04800000041723251},{"timestamp":1742399460000,"open":76.632,"high":76.632,"low":76.601,"close":76.601,"volume":0.1289999932050705},{"timestamp":1742399520000,"open":76.602,"high":76.602,"low":76.602,"close":76.602,"volume":0.024000000208616257},{"timestamp":1742399580000,"open":76.602,"high":76.602,"low":76.602,"close":76.602,"volume":0.024000000208616257},{"timestamp":1742399640000,"open":76.631,"high":76.632,"low":76.602,"close":76.602,"volume":0.05700000002980232},{"timestamp":1742399760000,"open":76.642,"high":76.642,"low":76.601,"close":76.611,"volume":0.09000000357627869},{"timestamp":1742399820000,"open":76.612,"high":76.612,"low":76.551,"close":76.561,"volume":0.257999986410141},{"timestamp":1742399940000,"open":76.592,"high":76.592,"low":76.532,"close":76.532,"volume":0.1289999932050705},{"timestamp":1742400000000,"open":76.532,"high":76.642,"low":76.532,"close":76.581,"volume":0.3330000042915344},{"timestamp":1742400060000,"open":76.572,"high":76.572,"low":76.561,"close":76.561,"volume":0.09600000083446503},{"timestamp":1742400120000,"open":76.532,"high":76.552,"low":76.531,"close":76.531,"volume":0.08100000023841858},{"timestamp":1742400180000,"open":76.561,"high":76.562,"low":76.491,"close":76.491,"volume":0.10499999672174454},{"timestamp":1742400240000,"open":76.492,"high":76.492,"low":76.492,"close":76.492,"volume":0.04800000041723251},{"timestamp":1742400300000,"open":76.521,"high":76.521,"low":76.492,"close":76.492,"volume":0.032999999821186066},{"timestamp":1742400360000,"open":76.492,"high":76.492,"low":76.471,"close":76.472,"volume":0.1679999977350235},{"timestamp":1742400420000,"open":76.482,"high":76.521,"low":76.482,"close":76.521,"volume":0.10499999672174454},{"timestamp":1742400480000,"open":76.552,"high":76.562,"low":76.552,"close":76.552,"volume":0.07199999690055847},{"timestamp":1742400540000,"open":76.522,"high":76.522,"low":76.472,"close":76.472,"volume":0.07199999690055847},{"timestamp":1742400600000,"open":76.471,"high":76.472,"low":76.432,"close":76.432,"volume":0.1289999932050705},{"timestamp":1742400660000,"open":76.431,"high":76.431,"low":76.431,"close":76.431,"volume":0.024000000208616257},{"timestamp":1742400720000,"open":76.441,"high":76.441,"low":76.411,"close":76.412,"volume":0.08100000023841858},{"timestamp":1742400780000,"open":76.451,"high":76.452,"low":76.451,"close":76.452,"volume":0.07199999690055847},{"timestamp":1742400840000,"open":76.432,"high":76.432,"low":76.402,"close":76.402,"volume":0.11999999731779099},{"timestamp":1742400900000,"open":76.402,"high":76.402,"low":76.381,"close":76.381,"volume":0.1679999977350235},{"timestamp":1742400960000,"open":76.382,"high":76.392,"low":76.381,"close":76.392,"volume":0.07199999690055847},{"timestamp":1742401020000,"open":76.392,"high":76.392,"low":76.392,"close":76.392,"volume":0.024000000208616257},{"timestamp":1742401080000,"open":76.402,"high":76.402,"low":76.392,"close":76.392,"volume":0.07199999690055847},{"timestamp":1742401140000,"open":76.412,"high":76.422,"low":76.391,"close":76.402,"volume":0.23999999463558197},{"timestamp":1742401200000,"open":76.401,"high":76.402,"low":76.392,"close":76.392,"volume":0.19200000166893005},{"timestamp":1742401260000,"open":76.412,"high":76.432,"low":76.402,"close":76.402,"volume":0.09000000357627869},{"timestamp":1742401320000,"open":76.442,"high":76.462,"low":76.362,"close":76.451,"volume":0.22499999403953552},{"timestamp":1742401380000,"open":76.452,"high":76.472,"low":76.452,"close":76.472,"volume":0.09600000083446503},{"timestamp":1742401440000,"open":76.472,"high":76.472,"low":76.361,"close":76.361,"volume":0.1770000010728836},{"timestamp":1742401500000,"open":76.392,"high":76.392,"low":76.361,"close":76.372,"volume":0.08100000023841858},{"timestamp":1742401620000,"open":76.372,"high":76.392,"low":76.372,"close":76.392,"volume":0.04800000041723251},{"timestamp":1742401680000,"open":76.402,"high":76.412,"low":76.382,"close":76.402,"volume":0.14399999380111694},{"timestamp":1742401740000,"open":76.362,"high":76.362,"low":76.361,"close":76.361,"volume":0.09600000083446503},{"timestamp":1742401800000,"open":76.351,"high":76.352,"low":76.222,"close":76.222,"volume":0.11999999731779099},{"timestamp":1742401860000,"open":76.322,"high":76.322,"low":76.291,"close":76.312,"volume":0.1289999932050705},{"timestamp":1742401920000,"open":76.292,"high":76.292,"low":76.291,"close":76.291,"volume":0.04800000041723251},{"timestamp":1742401980000,"open":76.291,"high":76.292,"low":76.141,"close":76.142,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":76.141,"high":76.282,"low":76.141,"close":76.232,"volume":0.27300000190734863},{"timestamp":1742402100000,"open":76.291,"high":76.292,"low":76.232,"close":76.232,"volume":0.1770000010728836},{"timestamp":1742402160000,"open":76.252,"high":76.252,"low":76.232,"close":76.232,"volume":0.05700000002980232},{"timestamp":1742402280000,"open":76.232,"high":76.232,"low":76.232,"close":76.232,"volume":0.024000000208616257},{"timestamp":1742402340000,"open":76.262,"high":76.282,"low":76.202,"close":76.202,"volume":0.32100000977516174},{"timestamp":1742402400000,"open":76.202,"high":76.291,"low":76.202,"close":76.291,"volume":0.11999999731779099},{"timestamp":1742402520000,"open":76.292,"high":76.322,"low":76.292,"close":76.292,"volume":0.07199999690055847},{"timestamp":1742402580000,"open":76.281,"high":76.322,"low":76.281,"close":76.322,"volume":0.19200000166893005},{"timestamp":1742402640000,"open":76.321,"high":76.321,"low":76.272,"close":76.272,"volume":0.09600000083446503},{"timestamp":1742402760000,"open":76.272,"high":76.292,"low":76.272,"close":76.292,"volume":0.07199999690055847},{"timestamp":1742402820000,"open":76.292,"high":76.322,"low":76.292,"close":76.322,"volume":0.09600000083446503},{"timestamp":1742402880000,"open":76.332,"high":76.332,"low":76.321,"close":76.321,"volume":0.032999999821186066},{"timestamp":1742402940000,"open":76.282,"high":76.352,"low":76.282,"close":76.341,"volume":0.15299999713897705},{"timestamp":1742403000000,"open":76.352,"high":76.362,"low":76.341,"close":76.362,"volume":0.1679999977350235},{"timestamp":1742403060000,"open":76.361,"high":76.362,"low":76.271,"close":76.302,"volume":0.15600000321865082},{"timestamp":1742403120000,"open":76.302,"high":76.302,"low":76.302,"close":76.302,"volume":0.04800000041723251},{"timestamp":1742403180000,"open":76.302,"high":76.341,"low":76.302,"close":76.312,"volume":0.09600000083446503},{"timestamp":1742403240000,"open":76.352,"high":76.352,"low":76.352,"close":76.352,"volume":0.024000000208616257},{"timestamp":1742403300000,"open":76.332,"high":76.362,"low":76.322,"close":76.331,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":76.331,"high":76.331,"low":76.301,"close":76.311,"volume":0.09600000083446503},{"timestamp":1742403420000,"open":76.301,"high":76.301,"low":76.271,"close":76.271,"volume":0.1379999965429306},{"timestamp":1742403480000,"open":76.262,"high":76.262,"low":76.262,"close":76.262,"volume":0.024000000208616257},{"timestamp":1742403540000,"open":76.271,"high":76.292,"low":76.261,"close":76.272,"volume":0.27300000190734863},{"timestamp":1742403600000,"open":76.241,"high":76.242,"low":76.232,"close":76.232,"volume":0.14399999380111694},{"timestamp":1742403660000,"open":76.291,"high":76.322,"low":76.261,"close":76.322,"volume":0.19200000166893005},{"timestamp":1742403720000,"open":76.321,"high":76.321,"low":76.232,"close":76.232,"volume":0.23399999737739563},{"timestamp":1742403780000,"open":76.242,"high":76.242,"low":76.221,"close":76.221,"volume":0.09600000083446503},{"timestamp":1742403840000,"open":76.212,"high":76.222,"low":76.212,"close":76.222,"volume":0.04800000041723251},{"timestamp":1742403900000,"open":76.242,"high":76.242,"low":76.161,"close":76.161,"volume":0.1289999932050705},{"timestamp":1742403960000,"open":76.162,"high":76.172,"low":76.161,"close":76.162,"volume":0.1860000044107437},{"timestamp":1742404020000,"open":76.162,"high":76.202,"low":76.162,"close":76.162,"volume":0.09600000083446503},{"timestamp":1742404080000,"open":76.132,"high":76.132,"low":76.131,"close":76.131,"volume":0.07199999690055847},{"timestamp":1742404140000,"open":76.132,"high":76.132,"low":76.071,"close":76.072,"volume":0.2160000056028366},{"timestamp":1742404200000,"open":76.072,"high":76.102,"low":76.072,"close":76.072,"volume":0.11400000005960464},{"timestamp":1742404260000,"open":76.082,"high":76.102,"low":76.041,"close":76.041,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":76.041,"high":76.042,"low":75.891,"close":75.892,"volume":0.1770000010728836},{"timestamp":1742404380000,"open":75.892,"high":75.942,"low":75.892,"close":75.902,"volume":0.1679999977350235},{"timestamp":1742404440000,"open":75.901,"high":75.902,"low":75.822,"close":75.822,"volume":0.23999999463558197},{"timestamp":1742404500000,"open":75.812,"high":75.911,"low":75.812,"close":75.851,"volume":0.1770000010728836},{"timestamp":1742404560000,"open":75.851,"high":75.891,"low":75.851,"close":75.891,"volume":0.05700000002980232},{"timestamp":1742404620000,"open":75.891,"high":75.942,"low":75.891,"close":75.942,"volume":0.15299999713897705},{"timestamp":1742404680000,"open":75.942,"high":75.942,"low":75.922,"close":75.922,"volume":0.04800000041723251},{"timestamp":1742404740000,"open":75.941,"high":76.001,"low":75.941,"close":76.001,"volume":0.09000000357627869},{"timestamp":1742404800000,"open":76.002,"high":76.002,"low":75.962,"close":75.962,"volume":0.04800000041723251},{"timestamp":1742404920000,"open":75.972,"high":76.042,"low":75.972,"close":76.001,"volume":0.1679999977350235},{"timestamp":1742404980000,"open":76.001,"high":76.022,"low":76.001,"close":76.002,"volume":0.15299999713897705},{"timestamp":1742405040000,"open":76.022,"high":76.072,"low":76.022,"close":76.032,"volume":0.11999999731779099},{"timestamp":1742405100000,"open":76.061,"high":76.062,"low":76.002,"close":76.002,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":76.001,"high":76.002,"low":75.841,"close":75.952,"volume":0.09000000357627869},{"timestamp":1742405220000,"open":75.952,"high":76.022,"low":75.942,"close":75.972,"volume":0.19200000166893005},{"timestamp":1742405280000,"open":75.972,"high":75.972,"low":75.972,"close":75.972,"volume":0.04800000041723251},{"timestamp":1742405340000,"open":75.972,"high":75.972,"low":75.941,"close":75.942,"volume":0.23999999463558197},{"timestamp":1742405400000,"open":75.952,"high":75.981,"low":75.941,"close":75.962,"volume":0.1679999977350235},{"timestamp":1742405460000,"open":75.962,"high":75.962,"low":75.962,"close":75.962,"volume":0.024000000208616257},{"timestamp":1742405520000,"open":75.961,"high":75.972,"low":75.932,"close":75.962,"volume":0.24300000071525574},{"timestamp":1742405580000,"open":75.972,"high":76.032,"low":75.962,"close":76.032,"volume":0.30000001192092896},{"timestamp":1742405640000,"open":76.042,"high":76.042,"low":76.032,"close":76.032,"volume":0.07199999690055847},{"timestamp":1742405700000,"open":76.031,"high":76.082,"low":76.031,"close":76.082,"volume":0.09600000083446503},{"timestamp":1742405760000,"open":76.052,"high":76.092,"low":76.032,"close":76.052,"volume":0.22499999403953552},{"timestamp":1742405820000,"open":76.052,"high":76.092,"low":76.052,"close":76.092,"volume":0.10499999672174454},{"timestamp":1742405940000,"open":76.091,"high":76.132,"low":76.071,"close":76.121,"volume":0.14399999380111694},{"timestamp":1742406000000,"open":76.122,"high":76.122,"low":76.102,"close":76.102,"volume":0.04800000041723251},{"timestamp":1742406060000,"open":76.121,"high":76.161,"low":76.121,"close":76.122,"volume":0.14399999380111694},{"timestamp":1742406120000,"open":76.122,"high":76.132,"low":76.122,"close":76.131,"volume":0.07199999690055847},{"timestamp":1742406180000,"open":76.132,"high":76.132,"low":76.072,"close":76.072,"volume":0.20100000500679016},{"timestamp":1742406240000,"open":76.071,"high":76.072,"low":76.012,"close":76.012,"volume":0.11999999731779099},{"timestamp":1742406300000,"open":76.062,"high":76.062,"low":76.032,"close":76.032,"volume":0.10499999672174454},{"timestamp":1742406360000,"open":76.032,"high":76.062,"low":76.012,"close":76.032,"volume":0.23999999463558197},{"timestamp":1742406420000,"open":76.032,"high":76.032,"low":75.981,"close":76.012,"volume":0.08100000023841858},{"timestamp":1742406480000,"open":75.991,"high":76.032,"low":75.981,"close":76.032,"volume":0.1679999977350235},{"timestamp":1742406540000,"open":76.031,"high":76.031,"low":76.022,"close":76.022,"volume":0.04800000041723251},{"timestamp":1742406600000,"open":76.032,"high":76.062,"low":76.021,"close":76.042,"volume":0.1379999965429306},{"timestamp":1742406660000,"open":76.032,"high":76.142,"low":76.032,"close":76.111,"volume":0.21899999678134918},{"timestamp":1742406720000,"open":76.112,"high":76.112,"low":76.101,"close":76.101,"volume":0.09600000083446503},{"timestamp":1742406780000,"open":76.102,"high":76.102,"low":76.061,"close":76.061,"volume":0.15299999713897705},{"timestamp":1742406840000,"open":76.092,"high":76.122,"low":76.081,"close":76.122,"volume":0.08100000023841858},{"timestamp":1742406900000,"open":76.122,"high":76.122,"low":76.061,"close":76.061,"volume":0.1770000010728836},{"timestamp":1742406960000,"open":76.062,"high":76.062,"low":76.062,"close":76.062,"volume":0.04800000041723251},{"timestamp":1742407020000,"open":76.092,"high":76.092,"low":76.062,"close":76.062,"volume":0.04800000041723251},{"timestamp":1742407080000,"open":76.062,"high":76.092,"low":76.061,"close":76.062,"volume":0.11999999731779099},{"timestamp":1742407140000,"open":76.062,"high":76.062,"low":75.981,"close":75.982,"volume":0.27300000190734863},{"timestamp":1742407200000,"open":75.982,"high":76.302,"low":75.071,"close":76.302,"volume":0.7289999723434448},{"timestamp":1742407260000,"open":76.312,"high":76.312,"low":76.192,"close":76.192,"volume":0.3959999978542328},{"timestamp":1742407320000,"open":76.192,"high":76.192,"low":75.922,"close":76.082,"volume":0.15299999713897705},{"timestamp":1742407380000,"open":76.092,"high":76.172,"low":75.862,"close":76.092,"volume":0.23100000619888306},{"timestamp":1742407440000,"open":76.061,"high":76.132,"low":76.041,"close":76.132,"volume":0.2669999897480011},{"timestamp":1742407500000,"open":76.131,"high":76.142,"low":76.032,"close":76.042,"volume":0.19499999284744263},{"timestamp":1742407560000,"open":76.041,"high":76.081,"low":76.041,"close":76.052,"volume":0.15299999713897705},{"timestamp":1742407620000,"open":76.061,"high":76.132,"low":76.061,"close":76.132,"volume":0.2280000001192093},{"timestamp":1742407680000,"open":76.171,"high":76.192,"low":76.121,"close":76.121,"volume":0.257999986410141},{"timestamp":1742407740000,"open":76.112,"high":76.112,"low":76.112,"close":76.112,"volume":0.07199999690055847},{"timestamp":1742407800000,"open":76.112,"high":76.252,"low":76.112,"close":76.222,"volume":0.19200000166893005},{"timestamp":1742407860000,"open":76.222,"high":76.312,"low":76.222,"close":76.281,"volume":0.17100000381469727},{"timestamp":1742407920000,"open":76.302,"high":76.352,"low":76.262,"close":76.332,"volume":0.1889999955892563},{"timestamp":1742407980000,"open":76.332,"high":76.392,"low":76.322,"close":76.322,"volume":0.3720000088214874},{"timestamp":1742408040000,"open":76.322,"high":76.332,"low":76.322,"close":76.332,"volume":0.19200000166893005},{"timestamp":1742408100000,"open":76.332,"high":76.392,"low":76.332,"close":76.372,"volume":0.1860000044107437},{"timestamp":1742408160000,"open":76.371,"high":76.452,"low":76.371,"close":76.422,"volume":0.4650000035762787},{"timestamp":1742408220000,"open":76.422,"high":76.422,"low":76.361,"close":76.362,"volume":0.257999986410141},{"timestamp":1742408280000,"open":76.362,"high":76.372,"low":76.341,"close":76.341,"volume":0.16200000047683716},{"timestamp":1742408340000,"open":76.342,"high":76.342,"low":76.301,"close":76.301,"volume":0.10499999672174454},{"timestamp":1742408400000,"open":76.352,"high":76.382,"low":76.282,"close":76.282,"volume":0.1860000044107437},{"timestamp":1742408520000,"open":76.332,"high":76.342,"low":76.332,"close":76.342,"volume":0.04800000041723251},{"timestamp":1742408580000,"open":76.341,"high":76.381,"low":76.321,"close":76.352,"volume":0.41999998688697815},{"timestamp":1742408640000,"open":76.372,"high":76.372,"low":76.302,"close":76.311,"volume":0.15299999713897705},{"timestamp":1742408700000,"open":76.312,"high":76.312,"low":76.302,"close":76.302,"volume":0.032999999821186066},{"timestamp":1742408760000,"open":76.311,"high":76.311,"low":76.282,"close":76.282,"volume":0.09000000357627869},{"timestamp":1742408820000,"open":76.281,"high":76.332,"low":76.281,"close":76.282,"volume":0.19499999284744263},{"timestamp":1742408880000,"open":76.282,"high":76.282,"low":76.201,"close":76.201,"volume":0.1379999965429306},{"timestamp":1742408940000,"open":76.202,"high":76.202,"low":76.172,"close":76.182,"volume":0.1860000044107437},{"timestamp":1742409000000,"open":76.231,"high":76.272,"low":76.231,"close":76.272,"volume":0.21899999678134918},{"timestamp":1742409060000,"open":76.272,"high":76.381,"low":76.272,"close":76.381,"volume":0.24300000071525574},{"timestamp":1742409120000,"open":76.412,"high":76.452,"low":76.381,"close":76.452,"volume":0.1860000044107437},{"timestamp":1742409180000,"open":76.472,"high":76.482,"low":76.342,"close":76.342,"volume":0.453000009059906},{"timestamp":1742409240000,"open":76.322,"high":76.422,"low":76.322,"close":76.412,"volume":0.23399999737739563},{"timestamp":1742409300000,"open":76.442,"high":76.492,"low":76.442,"close":76.442,"volume":0.2370000034570694},{"timestamp":1742409360000,"open":76.441,"high":76.512,"low":76.441,"close":76.461,"volume":0.30000001192092896},{"timestamp":1742409420000,"open":76.452,"high":76.492,"low":76.451,"close":76.482,"volume":0.28200000524520874},{"timestamp":1742409480000,"open":76.482,"high":76.482,"low":76.332,"close":76.332,"volume":0.3330000042915344},{"timestamp":1742409540000,"open":76.342,"high":76.382,"low":76.341,"close":76.341,"volume":0.15299999713897705},{"timestamp":1742409600000,"open":76.382,"high":76.382,"low":76.361,"close":76.362,"volume":0.15299999713897705},{"timestamp":1742409660000,"open":76.362,"high":76.422,"low":76.362,"close":76.422,"volume":0.3869999945163727},{"timestamp":1742409720000,"open":76.422,"high":76.562,"low":76.401,"close":76.481,"volume":0.32100000977516174},{"timestamp":1742409780000,"open":76.482,"high":76.522,"low":76.481,"close":76.482,"volume":0.29100000858306885},{"timestamp":1742409840000,"open":76.502,"high":76.572,"low":76.502,"close":76.551,"volume":0.13199999928474426},{"timestamp":1742409900000,"open":76.552,"high":76.601,"low":76.551,"close":76.552,"volume":0.20999999344348907},{"timestamp":1742409960000,"open":76.552,"high":76.552,"low":76.451,"close":76.451,"volume":0.25200000405311584},{"timestamp":1742410020000,"open":76.432,"high":76.512,"low":76.431,"close":76.512,"volume":0.3540000021457672},{"timestamp":1742410080000,"open":76.512,"high":76.571,"low":76.512,"close":76.542,"volume":0.45899999141693115},{"timestamp":1742410140000,"open":76.512,"high":76.512,"low":76.461,"close":76.461,"volume":0.1379999965429306},{"timestamp":1742410200000,"open":76.462,"high":76.491,"low":76.461,"close":76.461,"volume":0.1679999977350235},{"timestamp":1742410260000,"open":76.461,"high":76.492,"low":76.461,"close":76.492,"volume":0.09600000083446503},{"timestamp":1742410320000,"open":76.491,"high":76.602,"low":76.491,"close":76.552,"volume":0.335999995470047},{"timestamp":1742410380000,"open":76.572,"high":76.672,"low":76.572,"close":76.672,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":76.671,"high":76.671,"low":76.612,"close":76.612,"volume":0.22200000286102295},{"timestamp":1742410500000,"open":76.612,"high":76.662,"low":76.542,"close":76.662,"volume":0.3449999988079071},{"timestamp":1742410560000,"open":76.651,"high":76.681,"low":76.601,"close":76.642,"volume":0.257999986410141},{"timestamp":1742410620000,"open":76.652,"high":76.661,"low":76.641,"close":76.661,"volume":0.1770000010728836},{"timestamp":1742410680000,"open":76.661,"high":76.672,"low":76.561,"close":76.561,"volume":0.21899999678134918},{"timestamp":1742410740000,"open":76.592,"high":76.701,"low":76.502,"close":76.681,"volume":0.27300000190734863},{"timestamp":1742410800000,"open":76.662,"high":76.712,"low":76.661,"close":76.672,"volume":0.35100001096725464},{"timestamp":1742410860000,"open":76.702,"high":76.742,"low":76.671,"close":76.671,"volume":0.21899999678134918},{"timestamp":1742410920000,"open":76.672,"high":76.672,"low":76.622,"close":76.632,"volume":0.06599999964237213},{"timestamp":1742410980000,"open":76.662,"high":76.662,"low":76.621,"close":76.621,"volume":0.1770000010728836},{"timestamp":1742411040000,"open":76.632,"high":76.672,"low":76.632,"close":76.662,"volume":0.15600000321865082},{"timestamp":1742411100000,"open":76.672,"high":76.691,"low":76.622,"close":76.622,"volume":0.2280000001192093},{"timestamp":1742411160000,"open":76.622,"high":76.681,"low":76.621,"close":76.632,"volume":0.1679999977350235},{"timestamp":1742411220000,"open":76.652,"high":76.712,"low":76.622,"close":76.631,"volume":0.2160000056028366},{"timestamp":1742411280000,"open":76.682,"high":76.742,"low":76.682,"close":76.701,"volume":0.257999986410141},{"timestamp":1742411340000,"open":76.732,"high":76.752,"low":76.731,"close":76.752,"volume":0.11999999731779099},{"timestamp":1742411400000,"open":76.771,"high":76.801,"low":76.751,"close":76.751,"volume":0.15000000596046448},{"timestamp":1742411460000,"open":76.752,"high":76.782,"low":76.711,"close":76.712,"volume":0.3240000009536743},{"timestamp":1742411520000,"open":76.792,"high":76.792,"low":76.691,"close":76.692,"volume":0.3540000021457672},{"timestamp":1742411580000,"open":76.702,"high":76.722,"low":76.692,"close":76.692,"volume":0.17100000381469727},{"timestamp":1742411640000,"open":76.702,"high":76.782,"low":76.702,"close":76.761,"volume":0.1289999932050705},{"timestamp":1742411700000,"open":76.762,"high":76.802,"low":76.751,"close":76.751,"volume":0.16200000047683716},{"timestamp":1742411760000,"open":76.781,"high":76.782,"low":76.732,"close":76.732,"volume":0.24899999797344208},{"timestamp":1742411820000,"open":76.731,"high":76.732,"low":76.651,"close":76.682,"volume":0.07500000298023224},{"timestamp":1742411880000,"open":76.702,"high":76.722,"low":76.252,"close":76.392,"volume":0.453000009059906},{"timestamp":1742411940000,"open":76.482,"high":76.642,"low":76.482,"close":76.611,"volume":0.1979999989271164},{"timestamp":1742412000000,"open":76.612,"high":76.612,"low":76.541,"close":76.551,"volume":0.20399999618530273},{"timestamp":1742412060000,"open":76.541,"high":76.591,"low":76.461,"close":76.461,"volume":0.3540000021457672},{"timestamp":1742412120000,"open":76.501,"high":76.501,"low":76.442,"close":76.442,"volume":0.1679999977350235},{"timestamp":1742412180000,"open":76.402,"high":76.402,"low":76.331,"close":76.402,"volume":0.20100000500679016},{"timestamp":1742412240000,"open":76.392,"high":76.432,"low":76.331,"close":76.331,"volume":0.21299999952316284},{"timestamp":1742412300000,"open":76.462,"high":76.462,"low":76.331,"close":76.342,"volume":0.1679999977350235},{"timestamp":1742412360000,"open":76.302,"high":76.302,"low":76.261,"close":76.271,"volume":0.15299999713897705},{"timestamp":1742412420000,"open":76.272,"high":76.272,"low":76.182,"close":76.191,"volume":0.2759999930858612},{"timestamp":1742412480000,"open":76.202,"high":76.232,"low":76.022,"close":76.102,"volume":0.5789999961853027},{"timestamp":1742412540000,"open":76.102,"high":76.112,"low":76.001,"close":76.102,"volume":0.30000001192092896},{"timestamp":1742412600000,"open":76.102,"high":76.212,"low":76.041,"close":76.131,"volume":0.4860000014305115},{"timestamp":1742412660000,"open":76.132,"high":76.262,"low":76.131,"close":76.251,"volume":0.47099998593330383},{"timestamp":1742412720000,"open":76.261,"high":76.332,"low":76.251,"close":76.272,"volume":0.2939999997615814},{"timestamp":1742412780000,"open":76.301,"high":76.312,"low":76.301,"close":76.302,"volume":0.0989999994635582},{"timestamp":1742412840000,"open":76.312,"high":76.332,"low":76.221,"close":76.221,"volume":0.4259999990463257},{"timestamp":1742412900000,"open":76.222,"high":76.222,"low":76.191,"close":76.192,"volume":0.11999999731779099},{"timestamp":1742412960000,"open":76.211,"high":76.272,"low":76.192,"close":76.272,"volume":0.23100000619888306},{"timestamp":1742413020000,"open":76.261,"high":76.272,"low":76.251,"close":76.272,"volume":0.21899999678134918},{"timestamp":1742413080000,"open":76.272,"high":76.362,"low":76.272,"close":76.352,"volume":0.3720000088214874},{"timestamp":1742413140000,"open":76.352,"high":76.382,"low":76.292,"close":76.292,"volume":0.2759999930858612},{"timestamp":1742413200000,"open":76.291,"high":76.372,"low":76.291,"close":76.341,"volume":0.20999999344348907},{"timestamp":1742413260000,"open":76.381,"high":76.432,"low":76.381,"close":76.432,"volume":0.21899999678134918},{"timestamp":1742413320000,"open":76.432,"high":76.432,"low":76.352,"close":76.352,"volume":0.3179999887943268},{"timestamp":1742413380000,"open":76.361,"high":76.371,"low":76.341,"close":76.352,"volume":0.20100000500679016},{"timestamp":1742413440000,"open":76.362,"high":76.452,"low":76.361,"close":76.412,"volume":0.3479999899864197},{"timestamp":1742413500000,"open":76.421,"high":76.432,"low":76.421,"close":76.431,"volume":0.1770000010728836},{"timestamp":1742413560000,"open":76.431,"high":76.431,"low":76.292,"close":76.292,"volume":0.35100001096725464},{"timestamp":1742413620000,"open":76.302,"high":76.342,"low":76.302,"close":76.312,"volume":0.2759999930858612},{"timestamp":1742413680000,"open":76.311,"high":76.311,"low":76.231,"close":76.251,"volume":0.42899999022483826},{"timestamp":1742413740000,"open":76.252,"high":76.292,"low":76.251,"close":76.261,"volume":0.28200000524520874},{"timestamp":1742413800000,"open":76.261,"high":76.262,"low":75.962,"close":76.142,"volume":0.47099998593330383},{"timestamp":1742413860000,"open":76.142,"high":76.142,"low":75.962,"close":76.102,"volume":0.23999999463558197},{"timestamp":1742413920000,"open":76.112,"high":76.162,"low":76.092,"close":76.111,"volume":0.19499999284744263},{"timestamp":1742413980000,"open":76.112,"high":76.202,"low":76.111,"close":76.202,"volume":0.3659999966621399},{"timestamp":1742414040000,"open":76.171,"high":76.172,"low":76.001,"close":76.101,"volume":0.6299999952316284},{"timestamp":1742414100000,"open":76.092,"high":76.192,"low":76.061,"close":76.121,"volume":0.671999990940094},{"timestamp":1742414160000,"open":76.142,"high":76.161,"low":76.131,"close":76.161,"volume":0.1979999989271164},{"timestamp":1742414220000,"open":76.162,"high":76.192,"low":76.131,"close":76.132,"volume":0.5009999871253967},{"timestamp":1742414280000,"open":76.132,"high":76.182,"low":76.132,"close":76.182,"volume":0.4259999990463257},{"timestamp":1742414340000,"open":76.182,"high":76.232,"low":76.132,"close":76.182,"volume":0.9539999961853027}]