[{"timestamp":1742391000000,"open":82.597,"high":82.727,"low":82.597,"close":82.647,"volume":0.5717999935150146},{"timestamp":1742391060000,"open":82.647,"high":82.647,"low":82.297,"close":82.297,"volume":0.48089998960494995},{"timestamp":1742391120000,"open":82.196,"high":82.196,"low":82.196,"close":82.196,"volume":0.11999999731779099},{"timestamp":1742391180000,"open":82.197,"high":82.477,"low":82.197,"close":82.477,"volume":0.24089999496936798},{"timestamp":1742391240000,"open":82.527,"high":82.527,"low":82.527,"close":82.527,"volume":0.11999999731779099},{"timestamp":1742391300000,"open":82.476,"high":82.476,"low":82.156,"close":82.287,"volume":0.36090001463890076},{"timestamp":1742391360000,"open":82.196,"high":82.197,"low":81.876,"close":81.877,"volume":0.9300000071525574},{"timestamp":1742391420000,"open":82.096,"high":82.276,"low":82.037,"close":82.037,"volume":0.36090001463890076},{"timestamp":1742391480000,"open":82.037,"high":82.536,"low":82.037,"close":82.267,"volume":0.7200000286102295},{"timestamp":1742391540000,"open":82.267,"high":82.387,"low":82.267,"close":82.366,"volume":0.45179998874664307},{"timestamp":1742391600000,"open":82.537,"high":82.657,"low":82.117,"close":82.117,"volume":1.0527000427246094},{"timestamp":1742391660000,"open":82.117,"high":82.536,"low":82.116,"close":82.536,"volume":0.7218000292778015},{"timestamp":1742391720000,"open":82.536,"high":82.556,"low":82.536,"close":82.556,"volume":0.36000001430511475},{"timestamp":1742391780000,"open":82.536,"high":82.537,"low":82.486,"close":82.486,"volume":0.6899999976158142},{"timestamp":1742391840000,"open":82.536,"high":82.546,"low":82.246,"close":82.296,"volume":0.8118000030517578},{"timestamp":1742391900000,"open":82.297,"high":82.626,"low":82.297,"close":82.626,"volume":1.0844999551773071},{"timestamp":1742391960000,"open":82.316,"high":82.727,"low":82.316,"close":82.627,"volume":0.8445000052452087},{"timestamp":1742392020000,"open":82.726,"high":82.726,"low":82.627,"close":82.726,"volume":0.36000001430511475},{"timestamp":1742392080000,"open":82.737,"high":82.817,"low":82.686,"close":82.736,"volume":2.2818000316619873},{"timestamp":1742392140000,"open":82.796,"high":82.797,"low":82.796,"close":82.796,"volume":0.36000001430511475},{"timestamp":1742392200000,"open":82.796,"high":82.797,"low":82.766,"close":82.766,"volume":0.5699999928474426},{"timestamp":1742392260000,"open":82.686,"high":82.837,"low":82.686,"close":82.827,"volume":0.9599999785423279},{"timestamp":1742392320000,"open":82.837,"high":82.877,"low":82.836,"close":82.877,"volume":0.48089998960494995},{"timestamp":1742392380000,"open":82.887,"high":82.937,"low":82.876,"close":82.936,"volume":0.48179998993873596},{"timestamp":1742392440000,"open":82.946,"high":82.957,"low":82.936,"close":82.946,"volume":0.6026999950408936},{"timestamp":1742392500000,"open":82.946,"high":82.956,"low":82.946,"close":82.956,"volume":0.120899997651577},{"timestamp":1742392560000,"open":82.956,"high":82.957,"low":82.936,"close":82.937,"volume":0.6899999976158142},{"timestamp":1742392620000,"open":82.887,"high":82.896,"low":82.867,"close":82.876,"volume":0.47999998927116394},{"timestamp":1742392680000,"open":82.907,"high":82.907,"low":82.907,"close":82.907,"volume":0.0008999999845400453},{"timestamp":1742392740000,"open":82.926,"high":82.927,"low":82.866,"close":82.926,"volume":1.4408999681472778},{"timestamp":1742392800000,"open":82.926,"high":82.927,"low":82.867,"close":82.867,"volume":1.7417999505996704},{"timestamp":1742392860000,"open":82.867,"high":83.007,"low":82.867,"close":82.987,"volume":1.563599944114685},{"timestamp":1742392920000,"open":82.986,"high":83.046,"low":82.986,"close":83.026,"volume":1.530900001525879},{"timestamp":1742392980000,"open":82.947,"high":83.006,"low":82.947,"close":83.006,"volume":0.5717999935150146},{"timestamp":1742393040000,"open":83.006,"high":83.006,"low":83.006,"close":83.006,"volume":0.11999999731779099},{"timestamp":1742393100000,"open":82.996,"high":83.067,"low":82.996,"close":83.046,"volume":1.7726999521255493},{"timestamp":1742393160000,"open":83.047,"high":83.086,"low":83.046,"close":83.086,"volume":0.6018000245094299},{"timestamp":1742393220000,"open":83.096,"high":83.117,"low":83.087,"close":83.097,"volume":0.9617999792098999},{"timestamp":1742393280000,"open":83.096,"high":83.137,"low":83.037,"close":83.107,"volume":2.58270001411438},{"timestamp":1742393340000,"open":83.127,"high":83.167,"low":83.127,"close":83.146,"volume":1.1718000173568726},{"timestamp":1742393400000,"open":83.146,"high":83.146,"low":83.116,"close":83.116,"volume":1.2000000476837158},{"timestamp":1742393460000,"open":83.107,"high":83.107,"low":83.016,"close":83.087,"volume":2.2827000617980957},{"timestamp":1742393520000,"open":83.087,"high":83.107,"low":83.087,"close":83.107,"volume":0.8399999737739563},{"timestamp":1742393580000,"open":83.126,"high":83.137,"low":83.077,"close":83.077,"volume":0.7200000286102295},{"timestamp":1742393640000,"open":83.077,"high":83.096,"low":83.076,"close":83.096,"volume":0.9599999785423279},{"timestamp":1742393700000,"open":83.106,"high":83.106,"low":83.036,"close":83.046,"volume":0.36090001463890076},{"timestamp":1742393760000,"open":83.046,"high":83.097,"low":83.046,"close":83.097,"volume":0.9617999792098999},{"timestamp":1742393820000,"open":83.106,"high":83.107,"low":83.096,"close":83.107,"volume":0.45089998841285706},{"timestamp":1742393880000,"open":83.116,"high":83.156,"low":83.096,"close":83.156,"volume":1.2954000234603882},{"timestamp":1742393940000,"open":83.156,"high":83.167,"low":83.156,"close":83.157,"volume":0.6018000245094299},{"timestamp":1742394000000,"open":83.156,"high":83.166,"low":83.156,"close":83.166,"volume":0.23999999463558197},{"timestamp":1742394060000,"open":83.157,"high":83.177,"low":83.156,"close":83.157,"volume":0.6899999976158142},{"timestamp":1742394120000,"open":83.157,"high":83.157,"low":83.156,"close":83.156,"volume":0.47999998927116394},{"timestamp":1742394180000,"open":83.166,"high":83.246,"low":83.166,"close":83.226,"volume":1.4417999982833862},{"timestamp":1742394240000,"open":83.226,"high":83.226,"low":83.216,"close":83.217,"volume":0.44999998807907104},{"timestamp":1742394300000,"open":83.217,"high":83.217,"low":83.156,"close":83.157,"volume":1.1708999872207642},{"timestamp":1742394360000,"open":83.157,"high":83.186,"low":83.157,"close":83.177,"volume":0.8399999737739563},{"timestamp":1742394420000,"open":83.177,"high":83.276,"low":83.157,"close":83.236,"volume":2.0136001110076904},{"timestamp":1742394480000,"open":83.256,"high":83.326,"low":83.256,"close":83.307,"volume":2.4935998916625977},{"timestamp":1742394540000,"open":83.337,"high":83.367,"low":83.306,"close":83.356,"volume":1.3217999935150146},{"timestamp":1742394600000,"open":83.356,"high":83.476,"low":83.356,"close":83.476,"volume":2.0136001110076904},{"timestamp":1742394660000,"open":83.477,"high":83.496,"low":83.446,"close":83.447,"volume":1.5009000301361084},{"timestamp":1742394720000,"open":83.446,"high":83.467,"low":83.426,"close":83.426,"volume":1.4108999967575073},{"timestamp":1742394780000,"open":83.407,"high":83.407,"low":83.357,"close":83.357,"volume":1.7699999809265137},{"timestamp":1742394840000,"open":83.387,"high":83.387,"low":83.356,"close":83.356,"volume":0.36090001463890076},{"timestamp":1742394900000,"open":83.377,"high":83.377,"low":83.316,"close":83.316,"volume":1.020900011062622},{"timestamp":1742394960000,"open":83.276,"high":83.317,"low":83.276,"close":83.317,"volume":0.47999998927116394},{"timestamp":1742395020000,"open":83.337,"high":83.337,"low":83.306,"close":83.306,"volume":0.36090001463890076},{"timestamp":1742395080000,"open":83.327,"high":83.367,"low":83.326,"close":83.327,"volume":0.7200000286102295},{"timestamp":1742395140000,"open":83.326,"high":83.326,"low":83.276,"close":83.306,"volume":1.0199999809265137},{"timestamp":1742395200000,"open":83.306,"high":83.336,"low":83.306,"close":83.336,"volume":0.48089998960494995},{"timestamp":1742395260000,"open":83.337,"high":83.337,"low":83.327,"close":83.336,"volume":0.44999998807907104},{"timestamp":1742395320000,"open":83.327,"high":83.346,"low":83.267,"close":83.267,"volume":2.1008999347686768},{"timestamp":1742395380000,"open":83.306,"high":83.327,"low":83.306,"close":83.307,"volume":0.8399999737739563},{"timestamp":1742395440000,"open":83.316,"high":83.317,"low":83.306,"close":83.306,"volume":0.8100000023841858},{"timestamp":1742395500000,"open":83.297,"high":83.327,"low":83.297,"close":83.317,"volume":0.47999998927116394},{"timestamp":1742395560000,"open":83.327,"high":83.327,"low":83.276,"close":83.317,"volume":0.9318000078201294},{"timestamp":1742395620000,"open":83.316,"high":83.366,"low":83.316,"close":83.327,"volume":1.2618000507354736},{"timestamp":1742395680000,"open":83.336,"high":83.357,"low":83.316,"close":83.336,"volume":1.2626999616622925},{"timestamp":1742395740000,"open":83.347,"high":83.357,"low":83.326,"close":83.336,"volume":0.48179998993873596},{"timestamp":1742395800000,"open":83.336,"high":83.347,"low":83.326,"close":83.326,"volume":0.33090001344680786},{"timestamp":1742395860000,"open":83.327,"high":83.327,"low":83.246,"close":83.276,"volume":1.2609000205993652},{"timestamp":1742395920000,"open":83.276,"high":83.276,"low":83.226,"close":83.226,"volume":0.7809000015258789},{"timestamp":1742395980000,"open":83.237,"high":83.267,"low":83.226,"close":83.247,"volume":1.1718000173568726},{"timestamp":1742396040000,"open":83.267,"high":83.277,"low":83.267,"close":83.267,"volume":0.24089999496936798},{"timestamp":1742396100000,"open":83.266,"high":83.276,"low":83.216,"close":83.226,"volume":1.830899953842163},{"timestamp":1742396160000,"open":83.217,"high":83.217,"low":83.217,"close":83.217,"volume":0.11999999731779099},{"timestamp":1742396220000,"open":83.226,"high":83.276,"low":83.226,"close":83.267,"volume":1.0827000141143799},{"timestamp":1742396280000,"open":83.287,"high":83.287,"low":83.237,"close":83.277,"volume":0.6018000245094299},{"timestamp":1742396340000,"open":83.286,"high":83.286,"low":83.147,"close":83.147,"volume":2.0408999919891357},{"timestamp":1742396400000,"open":83.156,"high":83.156,"low":83.126,"close":83.126,"volume":1.680899977684021},{"timestamp":1742396460000,"open":83.126,"high":83.196,"low":83.126,"close":83.167,"volume":1.322700023651123},{"timestamp":1742396520000,"open":83.196,"high":83.207,"low":83.186,"close":83.207,"volume":1.1718000173568726},{"timestamp":1742396580000,"open":83.177,"high":83.177,"low":83.166,"close":83.166,"volume":0.36090001463890076},{"timestamp":1742396640000,"open":83.176,"high":83.176,"low":83.136,"close":83.136,"volume":1.6518000364303589},{"timestamp":1742396700000,"open":83.137,"high":83.137,"low":83.106,"close":83.106,"volume":0.41999998688697815},{"timestamp":1742396760000,"open":83.106,"high":83.117,"low":83.057,"close":83.076,"volume":1.6236000061035156},{"timestamp":1742396820000,"open":83.076,"high":83.107,"low":83.076,"close":83.107,"volume":1.3208999633789062},{"timestamp":1742396880000,"open":83.106,"high":83.127,"low":83.067,"close":83.096,"volume":1.8899999856948853},{"timestamp":1742396940000,"open":83.106,"high":83.337,"low":83.096,"close":83.306,"volume":3.2427000999450684},{"timestamp":1742397000000,"open":83.306,"high":83.337,"low":83.306,"close":83.316,"volume":1.0499999523162842},{"timestamp":1742397060000,"open":83.316,"high":83.316,"low":83.276,"close":83.287,"volume":1.2008999586105347},{"timestamp":1742397120000,"open":83.287,"high":83.326,"low":83.287,"close":83.296,"volume":0.6018000245094299},{"timestamp":1742397180000,"open":83.307,"high":83.377,"low":83.307,"close":83.356,"volume":1.080899953842163},{"timestamp":1742397240000,"open":83.377,"high":83.436,"low":83.356,"close":83.406,"volume":1.0827000141143799},{"timestamp":1742397300000,"open":83.426,"high":83.437,"low":83.406,"close":83.427,"volume":0.930899977684021},{"timestamp":1742397360000,"open":83.426,"high":83.426,"low":83.376,"close":83.377,"volume":0.9300000071525574},{"timestamp":1742397420000,"open":83.387,"high":83.387,"low":83.356,"close":83.356,"volume":0.8108999729156494},{"timestamp":1742397480000,"open":83.326,"high":83.367,"low":83.326,"close":83.347,"volume":1.080899953842163},{"timestamp":1742397540000,"open":83.356,"high":83.357,"low":83.346,"close":83.346,"volume":0.7200000286102295},{"timestamp":1742397600000,"open":83.347,"high":83.377,"low":83.326,"close":83.377,"volume":1.1718000173568726},{"timestamp":1742397660000,"open":83.376,"high":83.447,"low":83.376,"close":83.447,"volume":1.2000000476837158},{"timestamp":1742397720000,"open":83.467,"high":83.547,"low":83.467,"close":83.517,"volume":1.62090003490448},{"timestamp":1742397780000,"open":83.517,"high":83.587,"low":83.517,"close":83.556,"volume":1.891800045967102},{"timestamp":1742397840000,"open":83.566,"high":83.566,"low":83.506,"close":83.506,"volume":1.3809000253677368},{"timestamp":1742397900000,"open":83.506,"high":83.527,"low":83.476,"close":83.516,"volume":1.770900011062622},{"timestamp":1742397960000,"open":83.517,"high":83.517,"low":83.517,"close":83.517,"volume":0.11999999731779099},{"timestamp":1742398020000,"open":83.516,"high":83.517,"low":83.486,"close":83.486,"volume":0.9300000071525574},{"timestamp":1742398080000,"open":83.487,"high":83.517,"low":83.486,"close":83.507,"volume":0.7200000286102295},{"timestamp":1742398140000,"open":83.506,"high":83.517,"low":83.506,"close":83.517,"volume":0.36000001430511475},{"timestamp":1742398200000,"open":83.517,"high":83.557,"low":83.516,"close":83.516,"volume":0.930899977684021},{"timestamp":1742398260000,"open":83.517,"high":83.527,"low":83.506,"close":83.506,"volume":0.8108999729156494},{"timestamp":1742398320000,"open":83.516,"high":83.567,"low":83.516,"close":83.527,"volume":0.930899977684021},{"timestamp":1742398380000,"open":83.526,"high":83.537,"low":83.526,"close":83.527,"volume":0.7208999991416931},{"timestamp":1742398440000,"open":83.527,"high":83.567,"low":83.506,"close":83.547,"volume":1.6200000047683716},{"timestamp":1742398500000,"open":83.547,"high":83.547,"low":83.526,"close":83.526,"volume":0.33000001311302185},{"timestamp":1742398560000,"open":83.526,"high":83.527,"low":83.497,"close":83.527,"volume":0.6000000238418579},{"timestamp":1742398620000,"open":83.517,"high":83.517,"low":83.516,"close":83.516,"volume":0.23999999463558197},{"timestamp":1742398680000,"open":83.517,"high":83.597,"low":83.517,"close":83.586,"volume":1.563599944114685},{"timestamp":1742398740000,"open":83.586,"high":83.586,"low":83.577,"close":83.577,"volume":0.33000001311302185},{"timestamp":1742398800000,"open":83.576,"high":83.596,"low":83.576,"close":83.596,"volume":0.23999999463558197},{"timestamp":1742398860000,"open":83.576,"high":83.597,"low":83.576,"close":83.577,"volume":0.7218000292778015},{"timestamp":1742398920000,"open":83.586,"high":83.616,"low":83.586,"close":83.586,"volume":1.051800012588501},{"timestamp":1742398980000,"open":83.597,"high":83.627,"low":83.586,"close":83.606,"volume":1.2000000476837158},{"timestamp":1742399040000,"open":83.616,"high":83.616,"low":83.606,"close":83.606,"volume":0.9599999785423279},{"timestamp":1742399100000,"open":83.606,"high":83.617,"low":83.606,"close":83.606,"volume":1.080899953842163},{"timestamp":1742399160000,"open":83.627,"high":83.627,"low":83.606,"close":83.606,"volume":1.201799988746643},{"timestamp":1742399220000,"open":83.607,"high":83.716,"low":83.607,"close":83.696,"volume":1.3217999935150146},{"timestamp":1742399280000,"open":83.676,"high":83.697,"low":83.646,"close":83.657,"volume":0.8417999744415283},{"timestamp":1742399340000,"open":83.646,"high":83.667,"low":83.646,"close":83.667,"volume":0.8409000039100647},{"timestamp":1742399400000,"open":83.677,"high":83.716,"low":83.677,"close":83.716,"volume":0.7208999991416931},{"timestamp":1742399460000,"open":83.717,"high":83.717,"low":83.646,"close":83.647,"volume":0.9300000071525574},{"timestamp":1742399520000,"open":83.666,"high":83.676,"low":83.646,"close":83.647,"volume":0.7200000286102295},{"timestamp":1742399580000,"open":83.676,"high":83.707,"low":83.676,"close":83.707,"volume":0.6018000245094299},{"timestamp":1742399640000,"open":83.717,"high":83.737,"low":83.696,"close":83.697,"volume":1.9199999570846558},{"timestamp":1742399700000,"open":83.696,"high":83.697,"low":83.646,"close":83.656,"volume":2.2227001190185547},{"timestamp":1742399760000,"open":83.656,"high":83.656,"low":83.597,"close":83.597,"volume":1.8899999856948853},{"timestamp":1742399820000,"open":83.596,"high":83.626,"low":83.556,"close":83.576,"volume":1.530900001525879},{"timestamp":1742399880000,"open":83.556,"high":83.576,"low":83.526,"close":83.526,"volume":0.8100000023841858},{"timestamp":1742399940000,"open":83.547,"high":83.556,"low":83.526,"close":83.547,"volume":0.9599999785423279},{"timestamp":1742400000000,"open":83.556,"high":83.576,"low":83.516,"close":83.526,"volume":1.801800012588501},{"timestamp":1742400060000,"open":83.526,"high":83.526,"low":83.516,"close":83.516,"volume":0.5699999928474426},{"timestamp":1742400120000,"open":83.517,"high":83.537,"low":83.507,"close":83.526,"volume":1.1708999872207642},{"timestamp":1742400180000,"open":83.536,"high":83.557,"low":83.536,"close":83.536,"volume":0.8118000030517578},{"timestamp":1742400300000,"open":83.547,"high":83.556,"low":83.527,"close":83.556,"volume":0.6008999943733215},{"timestamp":1742400360000,"open":83.566,"high":83.597,"low":83.557,"close":83.597,"volume":2.012700080871582},{"timestamp":1742400420000,"open":83.606,"high":83.626,"low":83.606,"close":83.626,"volume":0.3626999855041504},{"timestamp":1742400480000,"open":83.637,"high":83.637,"low":83.626,"close":83.626,"volume":0.48089998960494995},{"timestamp":1742400540000,"open":83.616,"high":83.616,"low":83.576,"close":83.577,"volume":1.3799999952316284},{"timestamp":1742400600000,"open":83.577,"high":83.587,"low":83.576,"close":83.577,"volume":1.080899953842163},{"timestamp":1742400660000,"open":83.576,"high":83.576,"low":83.557,"close":83.557,"volume":0.47999998927116394},{"timestamp":1742400720000,"open":83.557,"high":83.557,"low":83.506,"close":83.517,"volume":1.6799999475479126},{"timestamp":1742400780000,"open":83.506,"high":83.507,"low":83.466,"close":83.466,"volume":1.9809000492095947},{"timestamp":1742400840000,"open":83.466,"high":83.527,"low":83.466,"close":83.517,"volume":1.2027000188827515},{"timestamp":1742400900000,"open":83.527,"high":83.536,"low":83.496,"close":83.526,"volume":1.1435999870300293},{"timestamp":1742400960000,"open":83.517,"high":83.547,"low":83.516,"close":83.547,"volume":1.0800000429153442},{"timestamp":1742401020000,"open":83.546,"high":83.546,"low":83.536,"close":83.536,"volume":0.36000001430511475},{"timestamp":1742401080000,"open":83.537,"high":83.557,"low":83.526,"close":83.557,"volume":1.5326999425888062},{"timestamp":1742401140000,"open":83.576,"high":83.577,"low":83.557,"close":83.576,"volume":0.8399999737739563},{"timestamp":1742401200000,"open":83.577,"high":83.577,"low":83.556,"close":83.576,"volume":0.9609000086784363},{"timestamp":1742401260000,"open":83.567,"high":83.577,"low":83.567,"close":83.577,"volume":0.36000001430511475},{"timestamp":1742401320000,"open":83.586,"high":83.586,"low":83.567,"close":83.567,"volume":0.6008999943733215},{"timestamp":1742401380000,"open":83.566,"high":83.577,"low":83.557,"close":83.557,"volume":0.36000001430511475},{"timestamp":1742401440000,"open":83.536,"high":83.537,"low":83.496,"close":83.507,"volume":0.9908999800682068},{"timestamp":1742401500000,"open":83.496,"high":83.527,"low":83.496,"close":83.507,"volume":0.6917999982833862},{"timestamp":1742401560000,"open":83.507,"high":83.517,"low":83.496,"close":83.507,"volume":1.0199999809265137},{"timestamp":1742401620000,"open":83.516,"high":83.527,"low":83.516,"close":83.527,"volume":0.36000001430511475},{"timestamp":1742401680000,"open":83.527,"high":83.527,"low":83.527,"close":83.527,"volume":0.11999999731779099},{"timestamp":1742401740000,"open":83.536,"high":83.577,"low":83.536,"close":83.577,"volume":0.6018000245094299},{"timestamp":1742401800000,"open":83.576,"high":83.577,"low":83.556,"close":83.566,"volume":0.9009000062942505},{"timestamp":1742401860000,"open":83.546,"high":83.556,"low":83.496,"close":83.496,"volume":0.5699999928474426},{"timestamp":1742401920000,"open":83.507,"high":83.516,"low":83.507,"close":83.507,"volume":0.47999998927116394},{"timestamp":1742401980000,"open":83.497,"high":83.507,"low":83.496,"close":83.507,"volume":0.24089999496936798},{"timestamp":1742402040000,"open":83.497,"high":83.517,"low":83.486,"close":83.517,"volume":1.1718000173568726},{"timestamp":1742402100000,"open":83.507,"high":83.527,"low":83.507,"close":83.516,"volume":1.0817999839782715},{"timestamp":1742402160000,"open":83.516,"high":83.516,"low":83.516,"close":83.516,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":83.507,"high":83.547,"low":83.496,"close":83.547,"volume":0.8409000039100647},{"timestamp":1742402280000,"open":83.537,"high":83.566,"low":83.527,"close":83.566,"volume":0.570900022983551},{"timestamp":1742402340000,"open":83.557,"high":83.597,"low":83.557,"close":83.577,"volume":1.7726999521255493},{"timestamp":1742402400000,"open":83.576,"high":83.576,"low":83.547,"close":83.566,"volume":0.6909000277519226},{"timestamp":1742402460000,"open":83.567,"high":83.606,"low":83.566,"close":83.606,"volume":0.9609000086784363},{"timestamp":1742402520000,"open":83.606,"high":83.617,"low":83.606,"close":83.607,"volume":0.7200000286102295},{"timestamp":1742402580000,"open":83.596,"high":83.597,"low":83.587,"close":83.596,"volume":0.9609000086784363},{"timestamp":1742402640000,"open":83.597,"high":83.627,"low":83.597,"close":83.627,"volume":0.7200000286102295},{"timestamp":1742402700000,"open":83.627,"high":83.627,"low":83.586,"close":83.586,"volume":1.0199999809265137},{"timestamp":1742402760000,"open":83.587,"high":83.627,"low":83.587,"close":83.607,"volume":0.7200000286102295},{"timestamp":1742402880000,"open":83.607,"high":83.627,"low":83.607,"close":83.616,"volume":0.570900022983551},{"timestamp":1742402940000,"open":83.627,"high":83.627,"low":83.617,"close":83.617,"volume":0.47999998927116394},{"timestamp":1742403000000,"open":83.617,"high":83.657,"low":83.617,"close":83.646,"volume":1.3208999633789062},{"timestamp":1742403060000,"open":83.646,"high":83.646,"low":83.616,"close":83.616,"volume":1.0499999523162842},{"timestamp":1742403120000,"open":83.627,"high":83.627,"low":83.616,"close":83.627,"volume":0.6008999943733215},{"timestamp":1742403180000,"open":83.626,"high":83.656,"low":83.626,"close":83.637,"volume":1.3208999633789062},{"timestamp":1742403240000,"open":83.646,"high":83.647,"low":83.636,"close":83.646,"volume":0.48089998960494995},{"timestamp":1742403300000,"open":83.636,"high":83.637,"low":83.626,"close":83.627,"volume":0.8100000023841858},{"timestamp":1742403360000,"open":83.637,"high":83.637,"low":83.587,"close":83.587,"volume":1.3200000524520874},{"timestamp":1742403420000,"open":83.586,"high":83.586,"low":83.566,"close":83.576,"volume":1.7417999505996704},{"timestamp":1742403480000,"open":83.576,"high":83.577,"low":83.556,"close":83.556,"volume":0.5400000214576721},{"timestamp":1742403540000,"open":83.567,"high":83.577,"low":83.566,"close":83.566,"volume":1.2000000476837158},{"timestamp":1742403600000,"open":83.566,"high":83.597,"low":83.556,"close":83.587,"volume":1.801800012588501},{"timestamp":1742403660000,"open":83.576,"high":83.587,"low":83.576,"close":83.587,"volume":0.36000001430511475},{"timestamp":1742403720000,"open":83.577,"high":83.577,"low":83.496,"close":83.497,"volume":2.3708999156951904},{"timestamp":1742403780000,"open":83.497,"high":83.507,"low":83.497,"close":83.497,"volume":0.8409000039100647},{"timestamp":1742403840000,"open":83.507,"high":83.507,"low":83.486,"close":83.487,"volume":1.891800045967102},{"timestamp":1742403900000,"open":83.507,"high":83.507,"low":83.466,"close":83.466,"volume":1.530900001525879},{"timestamp":1742403960000,"open":83.467,"high":83.516,"low":83.456,"close":83.516,"volume":1.5326999425888062},{"timestamp":1742404020000,"open":83.506,"high":83.506,"low":83.497,"close":83.506,"volume":0.6000000238418579},{"timestamp":1742404080000,"open":83.496,"high":83.497,"low":83.447,"close":83.467,"volume":1.770900011062622},{"timestamp":1742404140000,"open":83.457,"high":83.467,"low":83.446,"close":83.467,"volume":1.3200000524520874},{"timestamp":1742404200000,"open":83.457,"high":83.476,"low":83.456,"close":83.467,"volume":0.47999998927116394},{"timestamp":1742404260000,"open":83.476,"high":83.487,"low":83.446,"close":83.446,"volume":1.530900001525879},{"timestamp":1742404320000,"open":83.446,"high":83.447,"low":83.397,"close":83.407,"volume":1.7108999490737915},{"timestamp":1742404380000,"open":83.417,"high":83.446,"low":83.407,"close":83.407,"volume":1.1708999872207642},{"timestamp":1742404440000,"open":83.407,"high":83.427,"low":83.396,"close":83.427,"volume":1.2927000522613525},{"timestamp":1742404500000,"open":83.397,"high":83.417,"low":83.386,"close":83.387,"volume":1.2899999618530273},{"timestamp":1742404560000,"open":83.406,"high":83.406,"low":83.347,"close":83.387,"volume":1.1718000173568726},{"timestamp":1742404620000,"open":83.396,"high":83.427,"low":83.396,"close":83.406,"volume":1.9218000173568726},{"timestamp":1742404680000,"open":83.427,"high":83.437,"low":83.396,"close":83.436,"volume":0.8399999737739563},{"timestamp":1742404740000,"open":83.446,"high":83.476,"low":83.437,"close":83.437,"volume":1.6518000364303589},{"timestamp":1742404800000,"open":83.437,"high":83.437,"low":83.436,"close":83.437,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":83.426,"high":83.427,"low":83.416,"close":83.416,"volume":0.6000000238418579},{"timestamp":1742404920000,"open":83.426,"high":83.446,"low":83.426,"close":83.437,"volume":0.9318000078201294},{"timestamp":1742404980000,"open":83.437,"high":83.437,"low":83.417,"close":83.426,"volume":0.5699999928474426},{"timestamp":1742405040000,"open":83.426,"high":83.426,"low":83.377,"close":83.397,"volume":0.7809000015258789},{"timestamp":1742405100000,"open":83.397,"high":83.397,"low":83.357,"close":83.376,"volume":0.7200000286102295},{"timestamp":1742405160000,"open":83.377,"high":83.397,"low":83.336,"close":83.377,"volume":1.2908999919891357},{"timestamp":1742405220000,"open":83.407,"high":83.447,"low":83.407,"close":83.436,"volume":1.080899953842163},{"timestamp":1742405280000,"open":83.436,"high":83.436,"low":83.397,"close":83.427,"volume":1.0499999523162842},{"timestamp":1742405340000,"open":83.427,"high":83.427,"low":83.396,"close":83.417,"volume":1.051800012588501},{"timestamp":1742405400000,"open":83.416,"high":83.417,"low":83.377,"close":83.407,"volume":1.7117999792099},{"timestamp":1742405460000,"open":83.376,"high":83.396,"low":83.376,"close":83.376,"volume":0.7200000286102295},{"timestamp":1742405520000,"open":83.376,"high":83.406,"low":83.376,"close":83.397,"volume":0.7218000292778015},{"timestamp":1742405580000,"open":83.407,"high":83.477,"low":83.407,"close":83.476,"volume":1.086300015449524},{"timestamp":1742405640000,"open":83.476,"high":83.487,"low":83.456,"close":83.457,"volume":1.4108999967575073},{"timestamp":1742405700000,"open":83.466,"high":83.466,"low":83.426,"close":83.446,"volume":1.4108999967575073},{"timestamp":1742405760000,"open":83.447,"high":83.497,"low":83.447,"close":83.497,"volume":0.8427000045776367},{"timestamp":1742405820000,"open":83.496,"high":83.536,"low":83.496,"close":83.536,"volume":0.6008999943733215},{"timestamp":1742405880000,"open":83.536,"high":83.546,"low":83.536,"close":83.537,"volume":0.8399999737739563},{"timestamp":1742405940000,"open":83.536,"high":83.547,"low":83.517,"close":83.537,"volume":0.7208999991416931},{"timestamp":1742406000000,"open":83.516,"high":83.517,"low":83.506,"close":83.507,"volume":0.47999998927116394},{"timestamp":1742406060000,"open":83.497,"high":83.507,"low":83.496,"close":83.496,"volume":0.36000001430511475},{"timestamp":1742406120000,"open":83.497,"high":83.537,"low":83.496,"close":83.537,"volume":1.080899953842163},{"timestamp":1742406180000,"open":83.536,"high":83.547,"low":83.536,"close":83.537,"volume":1.0499999523162842},{"timestamp":1742406240000,"open":83.537,"high":83.547,"low":83.496,"close":83.496,"volume":1.2908999919891357},{"timestamp":1742406300000,"open":83.516,"high":83.526,"low":83.456,"close":83.466,"volume":1.2908999919891357},{"timestamp":1742406360000,"open":83.467,"high":83.467,"low":83.426,"close":83.426,"volume":1.559999942779541},{"timestamp":1742406420000,"open":83.427,"high":83.427,"low":83.397,"close":83.407,"volume":1.1409000158309937},{"timestamp":1742406480000,"open":83.397,"high":83.437,"low":83.376,"close":83.387,"volume":3.061800003051758},{"timestamp":1742406540000,"open":83.386,"high":83.397,"low":83.376,"close":83.377,"volume":1.2008999586105347},{"timestamp":1742406600000,"open":83.386,"high":83.437,"low":83.367,"close":83.416,"volume":1.5318000316619873},{"timestamp":1742406660000,"open":83.427,"high":83.446,"low":83.416,"close":83.446,"volume":0.8399999737739563},{"timestamp":1742406720000,"open":83.447,"high":83.447,"low":83.416,"close":83.416,"volume":0.9300000071525574},{"timestamp":1742406780000,"open":83.426,"high":83.426,"low":83.387,"close":83.396,"volume":1.1708999872207642},{"timestamp":1742406840000,"open":83.386,"high":83.417,"low":83.386,"close":83.407,"volume":0.6008999943733215},{"timestamp":1742406900000,"open":83.416,"high":83.437,"low":83.416,"close":83.416,"volume":0.6008999943733215},{"timestamp":1742406960000,"open":83.417,"high":83.427,"low":83.416,"close":83.416,"volume":0.6909000277519226},{"timestamp":1742407020000,"open":83.437,"high":83.447,"low":83.366,"close":83.367,"volume":1.6518000364303589},{"timestamp":1742407080000,"open":83.357,"high":83.357,"low":83.327,"close":83.327,"volume":0.8399999737739563},{"timestamp":1742407140000,"open":83.336,"high":83.337,"low":83.256,"close":83.276,"volume":1.1718000173568726},{"timestamp":1742407200000,"open":83.277,"high":83.457,"low":82.966,"close":83.456,"volume":6.260700225830078},{"timestamp":1742407260000,"open":83.456,"high":83.457,"low":83.336,"close":83.397,"volume":3.726300001144409},{"timestamp":1742407320000,"open":83.406,"high":83.446,"low":83.386,"close":83.446,"volume":1.8935999870300293},{"timestamp":1742407380000,"open":83.446,"high":83.497,"low":83.346,"close":83.376,"volume":3.36899995803833},{"timestamp":1742407440000,"open":83.387,"high":83.417,"low":83.296,"close":83.356,"volume":2.4935998916625977},{"timestamp":1742407500000,"open":83.356,"high":83.366,"low":83.227,"close":83.256,"volume":2.913599967956543},{"timestamp":1742407560000,"open":83.267,"high":83.287,"low":83.226,"close":83.226,"volume":2.4927000999450684},{"timestamp":1742407620000,"open":83.236,"high":83.377,"low":83.236,"close":83.356,"volume":2.168100118637085},{"timestamp":1742407680000,"open":83.316,"high":83.396,"low":83.316,"close":83.376,"volume":1.530900001525879},{"timestamp":1742407740000,"open":83.386,"high":83.446,"low":83.386,"close":83.436,"volume":1.7754000425338745},{"timestamp":1742407800000,"open":83.447,"high":83.527,"low":83.436,"close":83.527,"volume":2.1054000854492188},{"timestamp":1742407860000,"open":83.526,"high":83.587,"low":83.516,"close":83.567,"volume":2.9727001190185547},{"timestamp":1742407920000,"open":83.576,"high":83.597,"low":83.566,"close":83.586,"volume":2.283600091934204},{"timestamp":1742407980000,"open":83.587,"high":83.607,"low":83.496,"close":83.496,"volume":1.9508999586105347},{"timestamp":1742408040000,"open":83.497,"high":83.597,"low":83.497,"close":83.537,"volume":2.0144999027252197},{"timestamp":1742408100000,"open":83.537,"high":83.587,"low":83.536,"close":83.536,"volume":1.891800045967102},{"timestamp":1742408160000,"open":83.566,"high":83.597,"low":83.556,"close":83.567,"volume":1.5326999425888062},{"timestamp":1742408220000,"open":83.566,"high":83.567,"low":83.496,"close":83.497,"volume":2.2227001190185547},{"timestamp":1742408280000,"open":83.496,"high":83.497,"low":83.496,"close":83.497,"volume":0.23999999463558197},{"timestamp":1742408340000,"open":83.516,"high":83.536,"low":83.486,"close":83.486,"volume":1.8899999856948853},{"timestamp":1742408400000,"open":83.497,"high":83.497,"low":83.416,"close":83.416,"volume":1.3818000555038452},{"timestamp":1742408460000,"open":83.447,"high":83.487,"low":83.426,"close":83.426,"volume":2.161799907684326},{"timestamp":1742408520000,"open":83.437,"high":83.536,"low":83.437,"close":83.527,"volume":2.252700090408325},{"timestamp":1742408580000,"open":83.547,"high":83.577,"low":83.516,"close":83.576,"volume":2.012700080871582},{"timestamp":1742408640000,"open":83.606,"high":83.716,"low":83.597,"close":83.686,"volume":2.793600082397461},{"timestamp":1742408700000,"open":83.686,"high":83.717,"low":83.626,"close":83.696,"volume":2.6417999267578125},{"timestamp":1742408760000,"open":83.696,"high":83.696,"low":83.626,"close":83.686,"volume":1.5009000301361084},{"timestamp":1742408820000,"open":83.706,"high":83.736,"low":83.636,"close":83.636,"volume":1.5927000045776367},{"timestamp":1742408880000,"open":83.636,"high":83.637,"low":83.556,"close":83.556,"volume":2.609999895095825},{"timestamp":1742408940000,"open":83.557,"high":83.607,"low":83.556,"close":83.577,"volume":1.2927000522613525},{"timestamp":1742409000000,"open":83.596,"high":83.706,"low":83.596,"close":83.687,"volume":1.684499979019165},{"timestamp":1742409060000,"open":83.696,"high":83.806,"low":83.696,"close":83.806,"volume":1.2036000490188599},{"timestamp":1742409120000,"open":83.816,"high":83.947,"low":83.816,"close":83.917,"volume":2.37719988822937},{"timestamp":1742409180000,"open":83.916,"high":83.946,"low":83.747,"close":83.747,"volume":3.515399932861328},{"timestamp":1742409240000,"open":83.737,"high":83.807,"low":83.696,"close":83.797,"volume":2.345400094985962},{"timestamp":1742409300000,"open":83.817,"high":83.826,"low":83.757,"close":83.757,"volume":1.5927000045776367},{"timestamp":1742409360000,"open":83.777,"high":83.857,"low":83.756,"close":83.777,"volume":2.3754000663757324},{"timestamp":1742409420000,"open":83.787,"high":83.827,"low":83.786,"close":83.806,"volume":2.1335999965667725},{"timestamp":1742409480000,"open":83.807,"high":83.836,"low":83.726,"close":83.726,"volume":2.731800079345703},{"timestamp":1742409540000,"open":83.776,"high":83.807,"low":83.726,"close":83.766,"volume":3.8162999153137207},{"timestamp":1742409600000,"open":83.787,"high":83.806,"low":83.736,"close":83.766,"volume":2.9172000885009766},{"timestamp":1742409660000,"open":83.766,"high":83.877,"low":83.766,"close":83.846,"volume":2.226300001144409},{"timestamp":1742409720000,"open":83.847,"high":83.917,"low":83.756,"close":83.867,"volume":3.279900074005127},{"timestamp":1742409780000,"open":83.876,"high":83.916,"low":83.806,"close":83.916,"volume":2.465399980545044},{"timestamp":1742409840000,"open":83.937,"high":84.016,"low":83.896,"close":83.966,"volume":3.8808000087738037},{"timestamp":1742409900000,"open":83.987,"high":84.077,"low":83.976,"close":84.056,"volume":3.397200107574463},{"timestamp":1742409960000,"open":84.056,"high":84.067,"low":83.996,"close":84.026,"volume":2.4063000679016113},{"timestamp":1742410020000,"open":84.036,"high":84.047,"low":83.946,"close":83.977,"volume":2.7644999027252197},{"timestamp":1742410080000,"open":84.006,"high":84.057,"low":83.977,"close":84.036,"volume":1.4154000282287598},{"timestamp":1742410140000,"open":84.037,"high":84.057,"low":84.016,"close":84.037,"volume":1.7718000411987305},{"timestamp":1742410200000,"open":84.046,"high":84.067,"low":84.016,"close":84.056,"volume":2.1935999393463135},{"timestamp":1742410260000,"open":84.057,"high":84.067,"low":84.027,"close":84.057,"volume":1.6217999458312988},{"timestamp":1742410320000,"open":84.066,"high":84.197,"low":84.056,"close":84.177,"volume":3.069000005722046},{"timestamp":1742410380000,"open":84.187,"high":84.306,"low":84.187,"close":84.287,"volume":2.7399001121520996},{"timestamp":1742410440000,"open":84.296,"high":84.297,"low":84.107,"close":84.167,"volume":4.20359992980957},{"timestamp":1742410500000,"open":84.167,"high":84.236,"low":84.107,"close":84.236,"volume":0.9354000091552734},{"timestamp":1742410560000,"open":84.237,"high":84.275,"low":84.216,"close":84.256,"volume":3.1872000694274902},{"timestamp":1742410620000,"open":84.266,"high":84.307,"low":84.246,"close":84.257,"volume":2.3162999153137207},{"timestamp":1742410680000,"open":84.256,"high":84.257,"low":84.156,"close":84.176,"volume":3.4544999599456787},{"timestamp":1742410740000,"open":84.157,"high":84.217,"low":84.157,"close":84.197,"volume":1.4444999694824219},{"timestamp":1742410800000,"open":84.196,"high":84.247,"low":84.176,"close":84.186,"volume":2.6754000186920166},{"timestamp":1742410860000,"open":84.187,"high":84.197,"low":84.126,"close":84.167,"volume":2.4354000091552734},{"timestamp":1742410920000,"open":84.166,"high":84.177,"low":84.106,"close":84.167,"volume":2.8236000537872314},{"timestamp":1742410980000,"open":84.157,"high":84.167,"low":84.147,"close":84.156,"volume":1.172700047492981},{"timestamp":1742411040000,"open":84.157,"high":84.197,"low":84.116,"close":84.166,"volume":2.525399923324585},{"timestamp":1742411100000,"open":84.166,"high":84.276,"low":84.127,"close":84.236,"volume":4.092599868774414},{"timestamp":1742411160000,"open":84.236,"high":84.257,"low":84.206,"close":84.206,"volume":1.7417999505996704},{"timestamp":1742411220000,"open":84.207,"high":84.307,"low":84.196,"close":84.307,"volume":3.550800085067749},{"timestamp":1742411280000,"open":84.306,"high":84.357,"low":84.276,"close":84.326,"volume":3.033600091934204},{"timestamp":1742411340000,"open":84.327,"high":84.347,"low":84.286,"close":84.337,"volume":3.426300048828125},{"timestamp":1742411400000,"open":84.317,"high":84.417,"low":84.317,"close":84.387,"volume":4.119900226593018},{"timestamp":1742411460000,"open":84.377,"high":84.407,"low":84.276,"close":84.276,"volume":5.254499912261963},{"timestamp":1742411520000,"open":84.277,"high":84.287,"low":84.156,"close":84.156,"volume":4.32450008392334},{"timestamp":1742411580000,"open":84.166,"high":84.227,"low":84.156,"close":84.216,"volume":4.267199993133545},{"timestamp":1742411640000,"open":84.227,"high":84.337,"low":84.216,"close":84.327,"volume":3.4925999641418457},{"timestamp":1742411700000,"open":84.326,"high":84.347,"low":84.316,"close":84.337,"volume":2.1045000553131104},{"timestamp":1742411760000,"open":84.357,"high":84.387,"low":84.326,"close":84.356,"volume":5.04449987411499},{"timestamp":1742411820000,"open":84.357,"high":84.357,"low":84.306,"close":84.317,"volume":3.754499912261963},{"timestamp":1742411880000,"open":84.327,"high":84.426,"low":84.326,"close":84.356,"volume":4.6880998611450195},{"timestamp":1742411940000,"open":84.367,"high":84.407,"low":84.316,"close":84.316,"volume":5.053500175476074},{"timestamp":1742412000000,"open":84.317,"high":84.337,"low":84.176,"close":84.177,"volume":5.552700042724609},{"timestamp":1742412060000,"open":84.177,"high":84.177,"low":84.106,"close":84.117,"volume":3.3945000171661377},{"timestamp":1742412120000,"open":84.127,"high":84.187,"low":84.116,"close":84.157,"volume":2.5262999534606934},{"timestamp":1742412180000,"open":84.167,"high":84.167,"low":84.107,"close":84.147,"volume":4.963500022888184},{"timestamp":1742412240000,"open":84.137,"high":84.196,"low":84.136,"close":84.166,"volume":3.457200050354004},{"timestamp":1742412300000,"open":84.186,"high":84.207,"low":84.116,"close":84.126,"volume":4.29449987411499},{"timestamp":1742412360000,"open":84.126,"high":84.126,"low":84.026,"close":84.066,"volume":3.725399971008301},{"timestamp":1742412420000,"open":84.066,"high":84.067,"low":83.926,"close":83.947,"volume":5.70359992980957},{"timestamp":1742412480000,"open":83.956,"high":84.057,"low":83.896,"close":83.926,"volume":7.272600173950195},{"timestamp":1742412540000,"open":83.926,"high":83.996,"low":83.886,"close":83.987,"volume":4.78439998626709},{"timestamp":1742412600000,"open":83.976,"high":84.097,"low":83.976,"close":84.086,"volume":3.789900064468384},{"timestamp":1742412660000,"open":84.086,"high":84.117,"low":84.006,"close":84.017,"volume":5.34630012512207},{"timestamp":1742412720000,"open":84.047,"high":84.137,"low":84.047,"close":84.106,"volume":2.501699924468994},{"timestamp":1742412780000,"open":84.106,"high":84.147,"low":84.106,"close":84.146,"volume":3.4563000202178955},{"timestamp":1742412840000,"open":84.146,"high":84.146,"low":84.066,"close":84.107,"volume":3.634500026702881},{"timestamp":1742412900000,"open":84.106,"high":84.137,"low":83.967,"close":83.967,"volume":6.249899864196777},{"timestamp":1742412960000,"open":83.986,"high":84.057,"low":83.976,"close":84.047,"volume":3.2235000133514404},{"timestamp":1742413020000,"open":84.047,"high":84.107,"low":84.027,"close":84.107,"volume":3.9690001010894775},{"timestamp":1742413080000,"open":84.096,"high":84.177,"low":84.096,"close":84.157,"volume":3.0062999725341797},{"timestamp":1742413140000,"open":84.156,"high":84.177,"low":84.137,"close":84.166,"volume":3.515399932861328},{"timestamp":1742413200000,"open":84.167,"high":84.187,"low":84.126,"close":84.177,"volume":3.6363000869750977},{"timestamp":1742413260000,"open":84.186,"high":84.227,"low":84.177,"close":84.217,"volume":3.397200107574463},{"timestamp":1742413320000,"open":84.217,"high":84.217,"low":84.047,"close":84.117,"volume":4.473599910736084},{"timestamp":1742413380000,"open":84.127,"high":84.187,"low":84.116,"close":84.126,"volume":4.026299953460693},{"timestamp":1742413440000,"open":84.137,"high":84.277,"low":84.117,"close":84.266,"volume":3.6981000900268555},{"timestamp":1742413500000,"open":84.266,"high":84.306,"low":84.266,"close":84.297,"volume":5.767199993133545},{"timestamp":1742413560000,"open":84.297,"high":84.297,"low":84.206,"close":84.217,"volume":5.80079984664917},{"timestamp":1742413620000,"open":84.216,"high":84.307,"low":84.206,"close":84.276,"volume":6.821700096130371},{"timestamp":1742413680000,"open":84.276,"high":84.277,"low":84.206,"close":84.257,"volume":9.909899711608887},{"timestamp":1742413740000,"open":84.247,"high":84.267,"low":84.166,"close":84.246,"volume":8.86709976196289},{"timestamp":1742413800000,"open":84.246,"high":84.246,"low":83.866,"close":84.077,"volume":15.18239974975586},{"timestamp":1742413860000,"open":84.076,"high":84.107,"low":84.016,"close":84.107,"volume":9.417900085449219},{"timestamp":1742413920000,"open":84.096,"high":84.147,"low":84.066,"close":84.087,"volume":9.075300216674805},{"timestamp":1742413980000,"open":84.097,"high":84.147,"low":84.056,"close":84.106,"volume":7.938000202178955},{"timestamp":1742414040000,"open":84.096,"high":84.147,"low":84.076,"close":84.107,"volume":12.478799819946289},{"timestamp":1742414100000,"open":84.127,"high":84.137,"low":83.906,"close":84.036,"volume":10.131600379943848},{"timestamp":1742414160000,"open":84.036,"high":84.057,"low":83.997,"close":84.026,"volume":8.717100143432617},{"timestamp":1742414220000,"open":84.007,"high":84.037,"low":83.937,"close":83.987,"volume":8.23799991607666},{"timestamp":1742414280000,"open":83.996,"high":83.996,"low":83.927,"close":83.937,"volume":4.11359977722168},{"timestamp":1742414340000,"open":83.936,"high":83.967,"low":83.666,"close":83.876,"volume":11.798700332641602}]