[{"timestamp":1742371200000,"open":83.786,"high":84.175,"low":83.786,"close":83.875,"volume":0.09337999671697617},{"timestamp":1742371260000,"open":83.896,"high":84.053,"low":83.817,"close":84.015,"volume":0.12382999807596207},{"timestamp":1742371320000,"open":84.004,"high":84.282,"low":84.004,"close":84.134,"volume":0.0982000008225441},{"timestamp":1742371380000,"open":84.123,"high":84.599,"low":84.123,"close":84.457,"volume":0.10961999744176865},{"timestamp":1742371440000,"open":84.489,"high":84.489,"low":84.277,"close":84.277,"volume":0.09617000073194504},{"timestamp":1742371500000,"open":84.282,"high":84.282,"low":84.013,"close":84.069,"volume":0.09489999711513519},{"timestamp":1742371560000,"open":84.059,"high":84.094,"low":83.994,"close":84.046,"volume":0.10758999735116959},{"timestamp":1742371620000,"open":84.062,"high":84.386,"low":84.053,"close":84.339,"volume":0.11444000154733658},{"timestamp":1742371680000,"open":84.316,"high":84.337,"low":83.874,"close":83.902,"volume":0.1014999970793724},{"timestamp":1742371740000,"open":83.873,"high":84.002,"low":83.815,"close":83.922,"volume":0.12053000181913376},{"timestamp":1742371800000,"open":83.923,"high":83.963,"low":83.872,"close":83.895,"volume":0.10352999716997147},{"timestamp":1742371860000,"open":83.884,"high":84.027,"low":83.872,"close":84.027,"volume":0.07308000326156616},{"timestamp":1742371920000,"open":84.025,"high":84.046,"low":83.826,"close":83.835,"volume":0.10023000091314316},{"timestamp":1742371980000,"open":83.865,"high":84.009,"low":83.834,"close":83.982,"volume":0.12661999464035034},{"timestamp":1742372040000,"open":83.979,"high":84.136,"low":83.974,"close":84.047,"volume":0.1116499975323677},{"timestamp":1742372100000,"open":84.045,"high":84.079,"low":83.915,"close":83.916,"volume":0.1387999951839447},{"timestamp":1742372160000,"open":83.933,"high":84.049,"low":83.853,"close":84.043,"volume":0.14413000643253326},{"timestamp":1742372220000,"open":84.025,"high":84.066,"low":83.975,"close":83.977,"volume":0.08728999644517899},{"timestamp":1742372280000,"open":83.967,"high":84.043,"low":83.933,"close":84.043,"volume":0.10758999735116959},{"timestamp":1742372340000,"open":84.067,"high":84.107,"low":83.936,"close":84.059,"volume":0.07511000335216522},{"timestamp":1742372400000,"open":84.045,"high":84.045,"low":83.913,"close":83.959,"volume":0.11976999789476395},{"timestamp":1742372460000,"open":83.983,"high":83.989,"low":83.917,"close":83.917,"volume":0.08323000371456146},{"timestamp":1742372520000,"open":83.922,"high":83.945,"low":83.855,"close":83.925,"volume":0.06496000289916992},{"timestamp":1742372580000,"open":83.922,"high":83.962,"low":83.883,"close":83.883,"volume":0.07917000353336334},{"timestamp":1742372640000,"open":83.915,"high":83.923,"low":83.812,"close":83.862,"volume":0.07586999982595444},{"timestamp":1742372700000,"open":83.847,"high":83.879,"low":83.732,"close":83.743,"volume":0.12586000561714172},{"timestamp":1742372760000,"open":83.733,"high":83.769,"low":83.634,"close":83.636,"volume":0.09337999671697617},{"timestamp":1742372820000,"open":83.619,"high":83.713,"low":83.614,"close":83.696,"volume":0.06293000280857086},{"timestamp":1742372880000,"open":83.663,"high":83.724,"low":83.633,"close":83.722,"volume":0.07714000344276428},{"timestamp":1742372940000,"open":83.707,"high":83.812,"low":83.692,"close":83.792,"volume":0.10758999735116959},{"timestamp":1742373000000,"open":83.816,"high":83.944,"low":83.773,"close":83.812,"volume":0.08728999644517899},{"timestamp":1742373060000,"open":83.842,"high":83.869,"low":83.737,"close":83.744,"volume":0.0710500031709671},{"timestamp":1742373120000,"open":83.762,"high":83.802,"low":83.612,"close":83.787,"volume":0.14007000625133514},{"timestamp":1742373180000,"open":83.784,"high":83.924,"low":83.784,"close":83.823,"volume":0.08931999653577805},{"timestamp":1742373240000,"open":83.812,"high":83.829,"low":83.716,"close":83.765,"volume":0.1014999970793724},{"timestamp":1742373300000,"open":83.769,"high":83.806,"low":83.652,"close":83.706,"volume":0.0913499966263771},{"timestamp":1742373360000,"open":83.693,"high":83.783,"low":83.642,"close":83.743,"volume":0.0880500003695488},{"timestamp":1742373420000,"open":83.716,"high":83.786,"low":83.696,"close":83.777,"volume":0.08931999653577805},{"timestamp":1742373480000,"open":83.794,"high":84.009,"low":83.794,"close":83.994,"volume":0.04668999835848808},{"timestamp":1742373540000,"open":83.999,"high":83.999,"low":83.793,"close":83.793,"volume":0.06293000280857086},{"timestamp":1742373600000,"open":83.804,"high":83.849,"low":83.735,"close":83.784,"volume":0.10555999726057053},{"timestamp":1742373660000,"open":83.803,"high":83.869,"low":83.695,"close":83.813,"volume":0.0913499966263771},{"timestamp":1742373720000,"open":83.813,"high":83.889,"low":83.774,"close":83.802,"volume":0.09540999680757523},{"timestamp":1742373780000,"open":83.829,"high":83.832,"low":83.767,"close":83.773,"volume":0.09540999680757523},{"timestamp":1742373840000,"open":83.762,"high":83.827,"low":83.753,"close":83.773,"volume":0.08728999644517899},{"timestamp":1742373900000,"open":83.754,"high":83.803,"low":83.692,"close":83.703,"volume":0.07917000353336334},{"timestamp":1742373960000,"open":83.713,"high":83.869,"low":83.713,"close":83.805,"volume":0.12331999838352203},{"timestamp":1742374020000,"open":83.793,"high":83.814,"low":83.735,"close":83.814,"volume":0.09743999689817429},{"timestamp":1742374080000,"open":83.827,"high":83.827,"low":83.752,"close":83.777,"volume":0.06496000289916992},{"timestamp":1742374140000,"open":83.809,"high":83.903,"low":83.733,"close":83.862,"volume":0.0710500031709671},{"timestamp":1742374200000,"open":83.856,"high":83.867,"low":83.804,"close":83.804,"volume":0.0812000036239624},{"timestamp":1742374260000,"open":83.805,"high":83.827,"low":83.754,"close":83.814,"volume":0.04668999835848808},{"timestamp":1742374320000,"open":83.839,"high":83.929,"low":83.812,"close":83.845,"volume":0.0812000036239624},{"timestamp":1742374380000,"open":83.867,"high":83.904,"low":83.803,"close":83.865,"volume":0.05683999881148338},{"timestamp":1742374440000,"open":83.872,"high":83.926,"low":83.853,"close":83.913,"volume":0.06368999928236008},{"timestamp":1742374500000,"open":83.947,"high":83.956,"low":83.893,"close":83.922,"volume":0.08323000371456146},{"timestamp":1742374560000,"open":83.906,"high":83.906,"low":83.773,"close":83.795,"volume":0.0406000018119812},{"timestamp":1742374620000,"open":83.795,"high":83.795,"low":83.642,"close":83.663,"volume":0.02638999931514263},{"timestamp":1742374680000,"open":83.646,"high":83.729,"low":83.615,"close":83.674,"volume":0.09008000046014786},{"timestamp":1742374740000,"open":83.689,"high":83.689,"low":83.599,"close":83.624,"volume":0.031209999695420265},{"timestamp":1742374800000,"open":83.593,"high":83.625,"low":83.532,"close":83.625,"volume":0.07917000353336334},{"timestamp":1742374860000,"open":83.625,"high":83.627,"low":83.576,"close":83.586,"volume":0.07917000353336334},{"timestamp":1742374920000,"open":83.583,"high":83.626,"low":83.574,"close":83.616,"volume":0.03654000163078308},{"timestamp":1742374980000,"open":83.614,"high":83.737,"low":83.614,"close":83.737,"volume":0.03654000163078308},{"timestamp":1742375040000,"open":83.747,"high":83.809,"low":83.732,"close":83.799,"volume":0.04668999835848808},{"timestamp":1742375100000,"open":83.793,"high":83.793,"low":83.652,"close":83.667,"volume":0.02638999931514263},{"timestamp":1742375160000,"open":83.667,"high":83.712,"low":83.594,"close":83.617,"volume":0.05277999863028526},{"timestamp":1742375220000,"open":83.625,"high":83.667,"low":83.593,"close":83.636,"volume":0.05683999881148338},{"timestamp":1742375280000,"open":83.659,"high":83.747,"low":83.659,"close":83.712,"volume":0.07917000353336334},{"timestamp":1742375340000,"open":83.719,"high":83.749,"low":83.712,"close":83.712,"volume":0.0710500031709671},{"timestamp":1742375400000,"open":83.712,"high":83.742,"low":83.673,"close":83.673,"volume":0.03654000163078308},{"timestamp":1742375460000,"open":83.676,"high":83.759,"low":83.676,"close":83.736,"volume":0.03248000144958496},{"timestamp":1742375520000,"open":83.737,"high":83.737,"low":83.554,"close":83.577,"volume":0.06496000289916992},{"timestamp":1742375580000,"open":83.567,"high":83.606,"low":83.534,"close":83.562,"volume":0.0507499985396862},{"timestamp":1742375640000,"open":83.563,"high":83.609,"low":83.523,"close":83.556,"volume":0.08931999653577805},{"timestamp":1742375700000,"open":83.543,"high":83.585,"low":83.483,"close":83.483,"volume":0.08728999644517899},{"timestamp":1742375760000,"open":83.482,"high":83.482,"low":83.453,"close":83.454,"volume":0.031209999695420265},{"timestamp":1742375820000,"open":83.454,"high":83.527,"low":83.454,"close":83.527,"volume":0.03857000172138214},{"timestamp":1742375880000,"open":83.537,"high":83.542,"low":83.422,"close":83.439,"volume":0.07714000344276428},{"timestamp":1742375940000,"open":83.465,"high":83.487,"low":83.432,"close":83.477,"volume":0.06699000298976898},{"timestamp":1742376000000,"open":83.474,"high":83.474,"low":83.432,"close":83.442,"volume":0.0507499985396862},{"timestamp":1742376060000,"open":83.413,"high":83.429,"low":83.355,"close":83.355,"volume":0.043389998376369476},{"timestamp":1742376120000,"open":83.346,"high":83.425,"low":83.335,"close":83.352,"volume":0.04871999844908714},{"timestamp":1742376180000,"open":83.352,"high":83.426,"low":83.332,"close":83.406,"volume":0.0406000018119812},{"timestamp":1742376240000,"open":83.424,"high":83.526,"low":83.379,"close":83.472,"volume":0.08196000009775162},{"timestamp":1742376300000,"open":83.455,"high":83.504,"low":83.432,"close":83.476,"volume":0.07308000326156616},{"timestamp":1742376360000,"open":83.453,"high":83.472,"low":83.412,"close":83.433,"volume":0.04262999817728996},{"timestamp":1742376420000,"open":83.432,"high":83.487,"low":83.413,"close":83.476,"volume":0.039329998195171356},{"timestamp":1742376480000,"open":83.485,"high":83.513,"low":83.456,"close":83.513,"volume":0.03248000144958496},{"timestamp":1742376540000,"open":83.547,"high":83.549,"low":83.532,"close":83.532,"volume":0.02841999940574169},{"timestamp":1742376600000,"open":83.536,"high":83.609,"low":83.507,"close":83.555,"volume":0.04871999844908714},{"timestamp":1742376660000,"open":83.585,"high":83.625,"low":83.555,"close":83.623,"volume":0.02638999931514263},{"timestamp":1742376720000,"open":83.649,"high":83.789,"low":83.646,"close":83.775,"volume":0.06293000280857086},{"timestamp":1742376780000,"open":83.757,"high":83.769,"low":83.652,"close":83.685,"volume":0.07714000344276428},{"timestamp":1742376840000,"open":83.652,"high":83.684,"low":83.633,"close":83.656,"volume":0.05480999872088432},{"timestamp":1742376900000,"open":83.672,"high":83.707,"low":83.662,"close":83.662,"volume":0.012179999612271786},{"timestamp":1742376960000,"open":83.679,"high":83.703,"low":83.637,"close":83.702,"volume":0.0203000009059906},{"timestamp":1742377020000,"open":83.725,"high":83.795,"low":83.725,"close":83.793,"volume":0.0710500031709671},{"timestamp":1742377080000,"open":83.813,"high":83.847,"low":83.803,"close":83.826,"volume":0.02841999940574169},{"timestamp":1742377140000,"open":83.835,"high":83.846,"low":83.813,"close":83.814,"volume":0.02638999931514263},{"timestamp":1742377200000,"open":83.806,"high":83.809,"low":83.756,"close":83.777,"volume":0.03044999949634075},{"timestamp":1742377260000,"open":83.779,"high":83.839,"low":83.733,"close":83.754,"volume":0.07714000344276428},{"timestamp":1742377320000,"open":83.764,"high":83.782,"low":83.733,"close":83.763,"volume":0.05886999890208244},{"timestamp":1742377380000,"open":83.744,"high":83.763,"low":83.739,"close":83.739,"volume":0.0101500004529953},{"timestamp":1742377440000,"open":83.732,"high":83.732,"low":83.656,"close":83.667,"volume":0.05480999872088432},{"timestamp":1742377500000,"open":83.674,"high":83.686,"low":83.617,"close":83.617,"volume":0.04465999826788902},{"timestamp":1742377560000,"open":83.647,"high":83.705,"low":83.633,"close":83.656,"volume":0.03248000144958496},{"timestamp":1742377620000,"open":83.662,"high":83.717,"low":83.632,"close":83.632,"volume":0.02435999922454357},{"timestamp":1742377680000,"open":83.615,"high":83.714,"low":83.615,"close":83.685,"volume":0.031209999695420265},{"timestamp":1742377740000,"open":83.689,"high":83.766,"low":83.672,"close":83.766,"volume":0.03044999949634075},{"timestamp":1742377800000,"open":83.753,"high":83.789,"low":83.712,"close":83.729,"volume":0.02232999913394451},{"timestamp":1742377860000,"open":83.719,"high":83.742,"low":83.673,"close":83.722,"volume":0.08196000009775162},{"timestamp":1742377920000,"open":83.716,"high":83.764,"low":83.696,"close":83.724,"volume":0.03654000163078308},{"timestamp":1742377980000,"open":83.716,"high":83.735,"low":83.664,"close":83.664,"volume":0.04871999844908714},{"timestamp":1742378040000,"open":83.685,"high":83.739,"low":83.657,"close":83.737,"volume":0.03248000144958496},{"timestamp":1742378100000,"open":83.712,"high":83.793,"low":83.712,"close":83.775,"volume":0.03654000163078308},{"timestamp":1742378160000,"open":83.755,"high":83.767,"low":83.734,"close":83.766,"volume":0.04465999826788902},{"timestamp":1742378220000,"open":83.776,"high":83.806,"low":83.773,"close":83.773,"volume":0.012179999612271786},{"timestamp":1742378280000,"open":83.777,"high":83.777,"low":83.732,"close":83.732,"volume":0.00812000036239624},{"timestamp":1742378340000,"open":83.752,"high":83.752,"low":83.682,"close":83.723,"volume":0.02841999940574169},{"timestamp":1742378400000,"open":83.709,"high":83.709,"low":83.652,"close":83.652,"volume":0.03248000144958496},{"timestamp":1742378460000,"open":83.673,"high":83.749,"low":83.667,"close":83.724,"volume":0.03248000144958496},{"timestamp":1742378520000,"open":83.745,"high":83.796,"low":83.732,"close":83.775,"volume":0.04871999844908714},{"timestamp":1742378580000,"open":83.803,"high":83.875,"low":83.773,"close":83.793,"volume":0.04668999835848808},{"timestamp":1742378640000,"open":83.796,"high":83.886,"low":83.796,"close":83.885,"volume":0.04871999844908714},{"timestamp":1742378700000,"open":83.857,"high":83.887,"low":83.853,"close":83.876,"volume":0.05480999872088432},{"timestamp":1742378760000,"open":83.856,"high":83.856,"low":83.812,"close":83.837,"volume":0.02435999922454357},{"timestamp":1742378820000,"open":83.819,"high":83.819,"low":83.734,"close":83.754,"volume":0.0575999990105629},{"timestamp":1742378880000,"open":83.785,"high":83.786,"low":83.754,"close":83.764,"volume":0.01624000072479248},{"timestamp":1742378940000,"open":83.767,"high":83.785,"low":83.733,"close":83.756,"volume":0.03451000154018402},{"timestamp":1742379000000,"open":83.745,"high":83.765,"low":83.692,"close":83.726,"volume":0.0710500031709671},{"timestamp":1742379060000,"open":83.716,"high":83.782,"low":83.716,"close":83.769,"volume":0.05277999863028526},{"timestamp":1742379120000,"open":83.787,"high":83.787,"low":83.723,"close":83.765,"volume":0.03654000163078308},{"timestamp":1742379180000,"open":83.756,"high":83.827,"low":83.754,"close":83.822,"volume":0.04871999844908714},{"timestamp":1742379240000,"open":83.815,"high":83.886,"low":83.815,"close":83.866,"volume":0.0608999989926815},{"timestamp":1742379300000,"open":83.872,"high":83.942,"low":83.852,"close":83.893,"volume":0.04465999826788902},{"timestamp":1742379360000,"open":83.923,"high":83.956,"low":83.852,"close":83.955,"volume":0.06902000308036804},{"timestamp":1742379420000,"open":83.934,"high":83.967,"low":83.877,"close":83.877,"volume":0.06293000280857086},{"timestamp":1742379480000,"open":83.892,"high":84.123,"low":83.892,"close":84.123,"volume":0.07917000353336334},{"timestamp":1742379540000,"open":84.104,"high":84.129,"low":84.072,"close":84.123,"volume":0.03654000163078308},{"timestamp":1742379600000,"open":84.093,"high":84.306,"low":84.092,"close":84.306,"volume":0.06165999919176102},{"timestamp":1742379660000,"open":84.273,"high":84.444,"low":84.273,"close":84.444,"volume":0.05886999890208244},{"timestamp":1742379720000,"open":84.396,"high":84.443,"low":84.396,"close":84.405,"volume":0.03654000163078308},{"timestamp":1742379780000,"open":84.412,"high":84.476,"low":84.404,"close":84.466,"volume":0.07180999964475632},{"timestamp":1742379840000,"open":84.449,"high":84.467,"low":84.392,"close":84.392,"volume":0.08323000371456146},{"timestamp":1742379900000,"open":84.395,"high":84.437,"low":84.374,"close":84.437,"volume":0.047449998557567596},{"timestamp":1742379960000,"open":84.416,"high":84.613,"low":84.416,"close":84.504,"volume":0.06293000280857086},{"timestamp":1742380020000,"open":84.502,"high":84.529,"low":84.492,"close":84.497,"volume":0.02638999931514263},{"timestamp":1742380080000,"open":84.493,"high":84.506,"low":84.435,"close":84.499,"volume":0.03451000154018402},{"timestamp":1742380140000,"open":84.509,"high":84.517,"low":84.437,"close":84.439,"volume":0.03248000144958496},{"timestamp":1742380200000,"open":84.437,"high":84.449,"low":84.413,"close":84.423,"volume":0.02841999940574169},{"timestamp":1742380260000,"open":84.413,"high":84.507,"low":84.374,"close":84.374,"volume":0.09946999698877335},{"timestamp":1742380320000,"open":84.387,"high":84.402,"low":84.372,"close":84.376,"volume":0.05277999863028526},{"timestamp":1742380380000,"open":84.389,"high":84.389,"low":84.272,"close":84.277,"volume":0.07308000326156616},{"timestamp":1742380440000,"open":84.254,"high":84.287,"low":84.254,"close":84.254,"volume":0.014209999702870846},{"timestamp":1742380500000,"open":84.254,"high":84.342,"low":84.254,"close":84.319,"volume":0.02638999931514263},{"timestamp":1742380560000,"open":84.333,"high":84.417,"low":84.316,"close":84.337,"volume":0.03654000163078308},{"timestamp":1742380620000,"open":84.365,"high":84.365,"low":84.292,"close":84.295,"volume":0.07917000353336334},{"timestamp":1742380680000,"open":84.317,"high":84.319,"low":84.215,"close":84.225,"volume":0.0812000036239624},{"timestamp":1742380740000,"open":84.247,"high":84.256,"low":84.192,"close":84.199,"volume":0.06496000289916992},{"timestamp":1742380800000,"open":84.203,"high":84.249,"low":84.176,"close":84.234,"volume":0.06293000280857086},{"timestamp":1742380860000,"open":84.212,"high":84.266,"low":84.179,"close":84.206,"volume":0.02638999931514263},{"timestamp":1742380920000,"open":84.184,"high":84.227,"low":84.174,"close":84.186,"volume":0.04465999826788902},{"timestamp":1742380980000,"open":84.167,"high":84.189,"low":84.153,"close":84.153,"volume":0.02435999922454357},{"timestamp":1742381040000,"open":84.189,"high":84.189,"low":84.106,"close":84.107,"volume":0.03044999949634075},{"timestamp":1742381100000,"open":84.115,"high":84.153,"low":84.103,"close":84.122,"volume":0.041359998285770416},{"timestamp":1742381160000,"open":84.125,"high":84.166,"low":84.112,"close":84.137,"volume":0.04668999835848808},{"timestamp":1742381220000,"open":84.147,"high":84.189,"low":84.132,"close":84.169,"volume":0.05480999872088432},{"timestamp":1742381280000,"open":84.156,"high":84.185,"low":84.156,"close":84.185,"volume":0.012179999612271786},{"timestamp":1742381340000,"open":84.192,"high":84.199,"low":84.133,"close":84.156,"volume":0.02638999931514263},{"timestamp":1742381400000,"open":84.175,"high":84.184,"low":84.134,"close":84.134,"volume":0.02435999922454357},{"timestamp":1742381460000,"open":84.123,"high":84.169,"low":84.114,"close":84.163,"volume":0.05886999890208244},{"timestamp":1742381520000,"open":84.167,"high":84.167,"low":83.959,"close":83.959,"volume":0.0507499985396862},{"timestamp":1742381580000,"open":83.985,"high":83.985,"low":83.872,"close":83.903,"volume":0.05480999872088432},{"timestamp":1742381640000,"open":83.917,"high":83.929,"low":83.867,"close":83.884,"volume":0.01624000072479248},{"timestamp":1742381700000,"open":83.894,"high":83.952,"low":83.875,"close":83.952,"volume":0.03857000172138214},{"timestamp":1742381760000,"open":83.956,"high":83.956,"low":83.913,"close":83.916,"volume":0.012179999612271786},{"timestamp":1742381820000,"open":83.923,"high":83.946,"low":83.897,"close":83.946,"volume":0.0203000009059906},{"timestamp":1742381880000,"open":83.962,"high":83.989,"low":83.954,"close":83.969,"volume":0.04465999826788902},{"timestamp":1742381940000,"open":83.959,"high":84.009,"low":83.953,"close":83.974,"volume":0.02841999940574169},{"timestamp":1742382000000,"open":84.005,"high":84.025,"low":83.977,"close":84.022,"volume":0.01827000081539154},{"timestamp":1742382060000,"open":84.034,"high":84.034,"low":83.965,"close":83.985,"volume":0.03044999949634075},{"timestamp":1742382120000,"open":83.953,"high":83.989,"low":83.934,"close":83.989,"volume":0.049479998648166656},{"timestamp":1742382180000,"open":83.973,"high":83.973,"low":83.922,"close":83.945,"volume":0.02435999922454357},{"timestamp":1742382240000,"open":83.957,"high":84.006,"low":83.933,"close":83.974,"volume":0.04668999835848808},{"timestamp":1742382300000,"open":84.002,"high":84.002,"low":83.952,"close":83.952,"volume":0.0203000009059906},{"timestamp":1742382360000,"open":83.969,"high":83.983,"low":83.953,"close":83.973,"volume":0.0203000009059906},{"timestamp":1742382420000,"open":83.992,"high":84.009,"low":83.973,"close":83.973,"volume":0.012179999612271786},{"timestamp":1742382480000,"open":83.972,"high":84.007,"low":83.955,"close":84.007,"volume":0.03857000172138214},{"timestamp":1742382540000,"open":83.984,"high":84.009,"low":83.972,"close":83.986,"volume":0.025119999423623085},{"timestamp":1742382600000,"open":84.004,"high":84.026,"low":83.985,"close":83.992,"volume":0.03248000144958496},{"timestamp":1742382660000,"open":84.017,"high":84.044,"low":83.996,"close":84.013,"volume":0.05277999863028526},{"timestamp":1742382720000,"open":84.012,"high":84.049,"low":83.957,"close":84.016,"volume":0.05683999881148338},{"timestamp":1742382780000,"open":84.046,"high":84.107,"low":84.032,"close":84.076,"volume":0.0406000018119812},{"timestamp":1742382840000,"open":84.097,"high":84.097,"low":84.035,"close":84.052,"volume":0.01827000081539154},{"timestamp":1742382900000,"open":84.049,"high":84.087,"low":84.033,"close":84.062,"volume":0.043389998376369476},{"timestamp":1742382960000,"open":84.039,"high":84.065,"low":83.996,"close":83.996,"volume":0.047449998557567596},{"timestamp":1742383020000,"open":83.993,"high":84.024,"low":83.992,"close":83.995,"volume":0.02841999940574169},{"timestamp":1742383080000,"open":83.982,"high":84.015,"low":83.967,"close":83.999,"volume":0.05353999882936478},{"timestamp":1742383140000,"open":84.006,"high":84.006,"low":83.892,"close":83.915,"volume":0.06293000280857086},{"timestamp":1742383200000,"open":83.905,"high":83.965,"low":83.879,"close":83.935,"volume":0.05886999890208244},{"timestamp":1742383260000,"open":83.935,"high":84.009,"low":83.935,"close":84.002,"volume":0.03044999949634075},{"timestamp":1742383320000,"open":83.962,"high":83.982,"low":83.925,"close":83.952,"volume":0.03044999949634075},{"timestamp":1742383380000,"open":83.946,"high":83.987,"low":83.913,"close":83.952,"volume":0.09540999680757523},{"timestamp":1742383440000,"open":83.965,"high":83.997,"low":83.953,"close":83.994,"volume":0.03044999949634075},{"timestamp":1742383500000,"open":84.016,"high":84.029,"low":83.993,"close":84.029,"volume":0.03248000144958496},{"timestamp":1742383560000,"open":84.043,"high":84.049,"low":84.023,"close":84.035,"volume":0.0203000009059906},{"timestamp":1742383620000,"open":84.025,"high":84.047,"low":84.005,"close":84.014,"volume":0.03044999949634075},{"timestamp":1742383680000,"open":84.006,"high":84.022,"low":83.915,"close":83.943,"volume":0.05277999863028526},{"timestamp":1742383740000,"open":83.913,"high":83.937,"low":83.913,"close":83.937,"volume":0.006089999806135893},{"timestamp":1742383800000,"open":83.924,"high":83.924,"low":83.914,"close":83.914,"volume":0.0101500004529953},{"timestamp":1742383860000,"open":83.885,"high":83.925,"low":83.875,"close":83.899,"volume":0.02435999922454357},{"timestamp":1742383920000,"open":83.905,"high":83.909,"low":83.873,"close":83.905,"volume":0.03654000163078308},{"timestamp":1742383980000,"open":83.925,"high":83.925,"low":83.892,"close":83.899,"volume":0.02232999913394451},{"timestamp":1742384040000,"open":83.887,"high":83.929,"low":83.875,"close":83.895,"volume":0.03857000172138214},{"timestamp":1742384100000,"open":83.926,"high":83.959,"low":83.897,"close":83.932,"volume":0.05480999872088432},{"timestamp":1742384160000,"open":83.945,"high":83.966,"low":83.934,"close":83.946,"volume":0.02435999922454357},{"timestamp":1742384220000,"open":83.953,"high":83.963,"low":83.915,"close":83.955,"volume":0.04465999826788902},{"timestamp":1742384280000,"open":83.957,"high":83.957,"low":83.864,"close":83.864,"volume":0.02435999922454357},{"timestamp":1742384340000,"open":83.857,"high":83.907,"low":83.855,"close":83.907,"volume":0.02841999940574169},{"timestamp":1742384400000,"open":83.873,"high":83.887,"low":83.777,"close":83.787,"volume":0.05683999881148338},{"timestamp":1742384460000,"open":83.804,"high":83.845,"low":83.759,"close":83.814,"volume":0.06496000289916992},{"timestamp":1742384520000,"open":83.813,"high":83.889,"low":83.812,"close":83.884,"volume":0.03248000144958496},{"timestamp":1742384580000,"open":83.866,"high":83.894,"low":83.852,"close":83.886,"volume":0.047449998557567596},{"timestamp":1742384640000,"open":83.887,"high":83.889,"low":83.837,"close":83.889,"volume":0.03044999949634075},{"timestamp":1742384700000,"open":83.857,"high":83.887,"low":83.832,"close":83.837,"volume":0.04871999844908714},{"timestamp":1742384760000,"open":83.846,"high":83.846,"low":83.773,"close":83.812,"volume":0.04465999826788902},{"timestamp":1742384820000,"open":83.842,"high":83.842,"low":83.812,"close":83.812,"volume":0.012179999612271786},{"timestamp":1742384880000,"open":83.836,"high":83.836,"low":83.756,"close":83.773,"volume":0.02435999922454357},{"timestamp":1742384940000,"open":83.782,"high":83.804,"low":83.777,"close":83.783,"volume":0.0101500004529953},{"timestamp":1742385000000,"open":83.783,"high":83.804,"low":83.754,"close":83.786,"volume":0.02841999940574169},{"timestamp":1742385060000,"open":83.766,"high":83.767,"low":83.676,"close":83.676,"volume":0.0710500031709671},{"timestamp":1742385120000,"open":83.686,"high":83.696,"low":83.674,"close":83.696,"volume":0.0101500004529953},{"timestamp":1742385180000,"open":83.729,"high":83.747,"low":83.722,"close":83.736,"volume":0.01827000081539154},{"timestamp":1742385240000,"open":83.736,"high":83.736,"low":83.736,"close":83.736,"volume":0.00203000009059906},{"timestamp":1742385300000,"open":83.736,"high":83.764,"low":83.736,"close":83.757,"volume":0.00812000036239624},{"timestamp":1742385360000,"open":83.747,"high":83.747,"low":83.286,"close":83.449,"volume":0.12053000181913376},{"timestamp":1742385420000,"open":83.457,"high":83.507,"low":83.334,"close":83.466,"volume":0.11976999789476395},{"timestamp":1742385480000,"open":83.465,"high":83.566,"low":83.457,"close":83.527,"volume":0.0710500031709671},{"timestamp":1742385540000,"open":83.535,"high":83.569,"low":83.507,"close":83.547,"volume":0.041359998285770416},{"timestamp":1742385720000,"open":83.505,"high":83.505,"low":83.353,"close":83.444,"volume":0.05683999881148338},{"timestamp":1742385780000,"open":83.442,"high":83.447,"low":83.293,"close":83.346,"volume":0.06293000280857086},{"timestamp":1742385840000,"open":83.323,"high":83.324,"low":83.225,"close":83.252,"volume":0.05480999872088432},{"timestamp":1742385900000,"open":83.234,"high":83.369,"low":83.234,"close":83.327,"volume":0.04465999826788902},{"timestamp":1742385960000,"open":83.307,"high":83.327,"low":83.275,"close":83.302,"volume":0.0507499985396862},{"timestamp":1742386020000,"open":83.277,"high":83.277,"low":83.093,"close":83.107,"volume":0.04262999817728996},{"timestamp":1742386080000,"open":83.083,"high":83.155,"low":83.072,"close":83.109,"volume":0.0608999989926815},{"timestamp":1742386140000,"open":83.116,"high":83.166,"low":83.077,"close":83.135,"volume":0.0608999989926815},{"timestamp":1742386200000,"open":83.143,"high":83.209,"low":83.143,"close":83.167,"volume":0.03451000154018402},{"timestamp":1742386260000,"open":83.153,"high":83.165,"low":83.072,"close":83.117,"volume":0.08931999653577805},{"timestamp":1742386320000,"open":83.112,"high":83.112,"low":83.073,"close":83.109,"volume":0.02232999913394451},{"timestamp":1742386380000,"open":83.094,"high":83.147,"low":83.094,"close":83.113,"volume":0.05480999872088432},{"timestamp":1742386440000,"open":83.139,"high":83.154,"low":83.083,"close":83.083,"volume":0.05683999881148338},{"timestamp":1742386500000,"open":83.082,"high":83.129,"low":83.072,"close":83.093,"volume":0.04668999835848808},{"timestamp":1742386560000,"open":83.099,"high":83.166,"low":83.092,"close":83.159,"volume":0.039329998195171356},{"timestamp":1742386620000,"open":83.146,"high":83.166,"low":83.112,"close":83.117,"volume":0.02841999940574169},{"timestamp":1742386680000,"open":83.119,"high":83.119,"low":82.994,"close":83.026,"volume":0.06496000289916992},{"timestamp":1742386740000,"open":83.045,"high":83.167,"low":83.014,"close":83.162,"volume":0.05150999873876572},{"timestamp":1742386800000,"open":83.164,"high":83.175,"low":83.093,"close":83.116,"volume":0.03654000163078308},{"timestamp":1742386860000,"open":83.129,"high":83.147,"low":83.112,"close":83.135,"volume":0.03654000163078308},{"timestamp":1742386920000,"open":83.116,"high":83.143,"low":83.115,"close":83.119,"volume":0.0203000009059906},{"timestamp":1742386980000,"open":83.123,"high":83.149,"low":83.094,"close":83.129,"volume":0.02435999922454357},{"timestamp":1742387040000,"open":83.124,"high":83.153,"low":83.099,"close":83.139,"volume":0.0203000009059906},{"timestamp":1742387100000,"open":83.142,"high":83.209,"low":83.093,"close":83.172,"volume":0.03044999949634075},{"timestamp":1742387160000,"open":83.194,"high":83.229,"low":83.172,"close":83.173,"volume":0.0507499985396862},{"timestamp":1742387220000,"open":83.167,"high":83.176,"low":83.116,"close":83.116,"volume":0.03451000154018402},{"timestamp":1742387280000,"open":83.145,"high":83.149,"low":83.072,"close":83.072,"volume":0.09743999689817429},{"timestamp":1742387340000,"open":83.094,"high":83.109,"low":83.073,"close":83.097,"volume":0.09540999680757523},{"timestamp":1742387400000,"open":83.125,"high":83.126,"low":83.076,"close":83.105,"volume":0.06293000280857086},{"timestamp":1742387460000,"open":83.124,"high":83.124,"low":83.076,"close":83.095,"volume":0.03248000144958496},{"timestamp":1742387520000,"open":83.096,"high":83.096,"low":83.047,"close":83.047,"volume":0.01827000081539154},{"timestamp":1742387580000,"open":83.035,"high":83.169,"low":83.035,"close":83.123,"volume":0.05277999863028526},{"timestamp":1742387640000,"open":83.137,"high":83.184,"low":83.132,"close":83.146,"volume":0.0203000009059906},{"timestamp":1742387700000,"open":83.143,"high":83.177,"low":83.119,"close":83.136,"volume":0.04465999826788902},{"timestamp":1742387760000,"open":83.144,"high":83.144,"low":83.119,"close":83.124,"volume":0.01624000072479248},{"timestamp":1742387820000,"open":83.119,"high":83.119,"low":83.053,"close":83.083,"volume":0.05480999872088432},{"timestamp":1742387880000,"open":83.095,"high":83.095,"low":83.033,"close":83.035,"volume":0.05277999863028526},{"timestamp":1742387940000,"open":83.033,"high":83.044,"low":83.013,"close":83.013,"volume":0.03044999949634075},{"timestamp":1742388000000,"open":83.037,"high":83.042,"low":82.972,"close":82.974,"volume":0.05277999863028526},{"timestamp":1742388060000,"open":82.999,"high":82.999,"low":82.924,"close":82.949,"volume":0.02841999940574169},{"timestamp":1742388120000,"open":82.939,"high":82.985,"low":82.874,"close":82.876,"volume":0.1014999970793724},{"timestamp":1742388180000,"open":82.864,"high":82.909,"low":82.814,"close":82.909,"volume":0.06293000280857086},{"timestamp":1742388240000,"open":82.927,"high":82.927,"low":82.866,"close":82.904,"volume":0.0608999989926815},{"timestamp":1742388300000,"open":82.902,"high":82.925,"low":82.876,"close":82.916,"volume":0.03451000154018402},{"timestamp":1742388360000,"open":82.916,"high":82.943,"low":82.884,"close":82.897,"volume":0.02232999913394451},{"timestamp":1742388420000,"open":82.874,"high":82.927,"low":82.859,"close":82.882,"volume":0.0406000018119812},{"timestamp":1742388480000,"open":82.856,"high":82.946,"low":82.856,"close":82.916,"volume":0.04465999826788902},{"timestamp":1742388540000,"open":82.899,"high":82.915,"low":82.836,"close":82.869,"volume":0.05277999863028526},{"timestamp":1742388600000,"open":82.842,"high":82.887,"low":82.793,"close":82.793,"volume":0.05480999872088432},{"timestamp":1742388660000,"open":82.799,"high":82.826,"low":82.792,"close":82.804,"volume":0.03654000163078308},{"timestamp":1742388720000,"open":82.805,"high":82.805,"low":82.653,"close":82.679,"volume":0.04465999826788902},{"timestamp":1742388780000,"open":82.682,"high":82.729,"low":82.662,"close":82.693,"volume":0.04465999826788902},{"timestamp":1742388840000,"open":82.722,"high":82.722,"low":82.652,"close":82.657,"volume":0.04871999844908714},{"timestamp":1742388900000,"open":82.707,"high":82.726,"low":82.575,"close":82.596,"volume":0.05683999881148338},{"timestamp":1742388960000,"open":82.592,"high":82.592,"low":82.487,"close":82.543,"volume":0.05683999881148338},{"timestamp":1742389020000,"open":82.549,"high":82.569,"low":82.499,"close":82.499,"volume":0.0406000018119812},{"timestamp":1742389080000,"open":82.526,"high":82.587,"low":82.492,"close":82.542,"volume":0.05886999890208244},{"timestamp":1742389140000,"open":82.516,"high":82.547,"low":82.506,"close":82.506,"volume":0.0203000009059906},{"timestamp":1742389200000,"open":82.529,"high":82.529,"low":82.405,"close":82.405,"volume":0.02232999913394451},{"timestamp":1742389260000,"open":82.395,"high":82.404,"low":82.292,"close":82.314,"volume":0.04871999844908714},{"timestamp":1742389320000,"open":82.295,"high":82.364,"low":82.257,"close":82.257,"volume":0.0507499985396862},{"timestamp":1742389380000,"open":82.289,"high":82.307,"low":82.219,"close":82.283,"volume":0.04262999817728996},{"timestamp":1742389440000,"open":82.212,"high":82.212,"low":82.029,"close":82.053,"volume":0.09540999680757523},{"timestamp":1742389500000,"open":82.026,"high":82.149,"low":82.015,"close":82.117,"volume":0.045419998466968536},{"timestamp":1742389560000,"open":82.143,"high":82.143,"low":81.982,"close":81.989,"volume":0.03654000163078308},{"timestamp":1742389620000,"open":81.995,"high":82.066,"low":81.975,"close":82.035,"volume":0.0710500031709671},{"timestamp":1742389680000,"open":82.086,"high":82.086,"low":81.943,"close":81.984,"volume":0.05962999910116196},{"timestamp":1742389740000,"open":81.977,"high":81.987,"low":81.865,"close":81.894,"volume":0.06293000280857086},{"timestamp":1742389800000,"open":81.883,"high":82.024,"low":81.873,"close":81.992,"volume":0.07511000335216522},{"timestamp":1742389860000,"open":82.019,"high":82.069,"low":82.006,"close":82.014,"volume":0.07917000353336334},{"timestamp":1742389920000,"open":82.019,"high":82.056,"low":81.934,"close":82.049,"volume":0.05480999872088432},{"timestamp":1742389980000,"open":82.015,"high":82.036,"low":81.885,"close":81.886,"volume":0.03451000154018402},{"timestamp":1742390040000,"open":81.862,"high":81.869,"low":81.703,"close":81.725,"volume":0.06293000280857086},{"timestamp":1742390100000,"open":81.763,"high":81.833,"low":81.722,"close":81.736,"volume":0.07511000335216522},{"timestamp":1742390160000,"open":81.753,"high":81.827,"low":81.713,"close":81.827,"volume":0.0812000036239624},{"timestamp":1742390220000,"open":81.792,"high":81.829,"low":81.713,"close":81.797,"volume":0.07714000344276428},{"timestamp":1742390280000,"open":81.824,"high":81.824,"low":81.762,"close":81.765,"volume":0.06902000308036804},{"timestamp":1742390340000,"open":81.774,"high":81.844,"low":81.734,"close":81.775,"volume":0.06496000289916992},{"timestamp":1742390400000,"open":81.775,"high":81.886,"low":81.699,"close":81.886,"volume":0.0812000036239624},{"timestamp":1742390460000,"open":81.904,"high":82.046,"low":81.896,"close":81.987,"volume":0.07917000353336334},{"timestamp":1742390520000,"open":81.976,"high":81.989,"low":81.895,"close":81.963,"volume":0.05683999881148338},{"timestamp":1742390580000,"open":81.953,"high":82.007,"low":81.892,"close":81.929,"volume":0.07511000335216522},{"timestamp":1742390640000,"open":81.942,"high":81.942,"low":81.843,"close":81.866,"volume":0.04668999835848808},{"timestamp":1742390700000,"open":81.812,"high":81.839,"low":81.735,"close":81.735,"volume":0.0608999989926815},{"timestamp":1742390760000,"open":81.722,"high":81.809,"low":81.672,"close":81.775,"volume":0.07917000353336334},{"timestamp":1742390820000,"open":81.804,"high":81.809,"low":81.739,"close":81.785,"volume":0.0677499994635582},{"timestamp":1742390880000,"open":81.774,"high":81.919,"low":81.774,"close":81.919,"volume":0.07308000326156616},{"timestamp":1742390940000,"open":81.919,"high":82.029,"low":81.913,"close":82.025,"volume":0.05683999881148338},{"timestamp":1742391000000,"open":82.032,"high":82.032,"low":81.896,"close":81.953,"volume":0.08525999635457993},{"timestamp":1742391060000,"open":81.944,"high":81.969,"low":81.856,"close":81.864,"volume":0.06293000280857086},{"timestamp":1742391120000,"open":81.852,"high":81.976,"low":81.795,"close":81.959,"volume":0.0913499966263771},{"timestamp":1742391180000,"open":81.932,"high":82.012,"low":81.912,"close":82.002,"volume":0.06699000298976898},{"timestamp":1742391240000,"open":82.023,"high":82.045,"low":81.953,"close":81.996,"volume":0.08525999635457993},{"timestamp":1742391300000,"open":81.979,"high":82.049,"low":81.975,"close":81.995,"volume":0.08931999653577805},{"timestamp":1742391360000,"open":82.025,"high":82.027,"low":81.917,"close":81.992,"volume":0.0608999989926815},{"timestamp":1742391420000,"open":81.982,"high":82.043,"low":81.952,"close":81.985,"volume":0.05683999881148338},{"timestamp":1742391480000,"open":82.009,"high":82.025,"low":81.939,"close":81.983,"volume":0.06293000280857086},{"timestamp":1742391540000,"open":81.975,"high":81.987,"low":81.904,"close":81.936,"volume":0.0507499985396862},{"timestamp":1742391600000,"open":81.954,"high":81.969,"low":81.886,"close":81.942,"volume":0.0778999999165535},{"timestamp":1742391660000,"open":81.932,"high":81.966,"low":81.912,"close":81.915,"volume":0.05277999863028526},{"timestamp":1742391720000,"open":81.916,"high":81.944,"low":81.892,"close":81.896,"volume":0.0203000009059906},{"timestamp":1742391780000,"open":81.915,"high":81.964,"low":81.849,"close":81.905,"volume":0.09337999671697617},{"timestamp":1742391840000,"open":81.877,"high":81.927,"low":81.792,"close":81.796,"volume":0.05683999881148338},{"timestamp":1742391900000,"open":81.796,"high":81.884,"low":81.772,"close":81.785,"volume":0.07714000344276428},{"timestamp":1742391960000,"open":81.775,"high":81.797,"low":81.672,"close":81.674,"volume":0.10023000091314316},{"timestamp":1742392020000,"open":81.675,"high":81.845,"low":81.675,"close":81.715,"volume":0.1116499975323677},{"timestamp":1742392080000,"open":81.733,"high":81.785,"low":81.705,"close":81.766,"volume":0.07511000335216522},{"timestamp":1742392140000,"open":81.754,"high":81.803,"low":81.739,"close":81.767,"volume":0.0710500031709671},{"timestamp":1742392200000,"open":81.769,"high":81.826,"low":81.757,"close":81.806,"volume":0.07180999964475632},{"timestamp":1742392260000,"open":81.792,"high":81.796,"low":81.682,"close":81.719,"volume":0.06496000289916992},{"timestamp":1742392320000,"open":81.726,"high":81.786,"low":81.714,"close":81.757,"volume":0.04668999835848808},{"timestamp":1742392380000,"open":81.783,"high":81.807,"low":81.712,"close":81.736,"volume":0.07917000353336334},{"timestamp":1742392440000,"open":81.716,"high":81.929,"low":81.716,"close":81.813,"volume":0.0913499966263771},{"timestamp":1742392500000,"open":81.833,"high":81.886,"low":81.832,"close":81.856,"volume":0.10555999726057053},{"timestamp":1742392560000,"open":81.872,"high":81.909,"low":81.855,"close":81.894,"volume":0.06293000280857086},{"timestamp":1742392620000,"open":81.873,"high":81.935,"low":81.873,"close":81.919,"volume":0.05886999890208244},{"timestamp":1742392680000,"open":81.896,"high":81.966,"low":81.896,"close":81.915,"volume":0.03044999949634075},{"timestamp":1742392740000,"open":81.932,"high":81.932,"low":81.856,"close":81.889,"volume":0.04262999817728996},{"timestamp":1742392800000,"open":81.874,"high":82.177,"low":81.874,"close":82.156,"volume":0.04668999835848808},{"timestamp":1742392860000,"open":82.153,"high":82.219,"low":82.143,"close":82.193,"volume":0.02841999940574169},{"timestamp":1742392920000,"open":82.173,"high":82.209,"low":82.132,"close":82.133,"volume":0.0406000018119812},{"timestamp":1742392980000,"open":82.183,"high":82.183,"low":82.092,"close":82.097,"volume":0.05480999872088432},{"timestamp":1742393040000,"open":82.124,"high":82.145,"low":82.092,"close":82.115,"volume":0.07308000326156616},{"timestamp":1742393100000,"open":82.113,"high":82.185,"low":82.093,"close":82.152,"volume":0.06699000298976898},{"timestamp":1742393160000,"open":82.167,"high":82.194,"low":82.143,"close":82.167,"volume":0.03451000154018402},{"timestamp":1742393220000,"open":82.162,"high":82.329,"low":82.154,"close":82.297,"volume":0.09540999680757523},{"timestamp":1742393280000,"open":82.307,"high":82.382,"low":82.299,"close":82.369,"volume":0.06699000298976898},{"timestamp":1742393340000,"open":82.382,"high":82.486,"low":82.372,"close":82.472,"volume":0.06496000289916992},{"timestamp":1742393400000,"open":82.463,"high":82.463,"low":82.373,"close":82.387,"volume":0.06496000289916992},{"timestamp":1742393460000,"open":82.399,"high":82.399,"low":82.346,"close":82.357,"volume":0.05886999890208244},{"timestamp":1742393520000,"open":82.342,"high":82.386,"low":82.334,"close":82.353,"volume":0.03857000172138214},{"timestamp":1742393580000,"open":82.389,"high":82.389,"low":82.294,"close":82.317,"volume":0.08931999653577805},{"timestamp":1742393640000,"open":82.306,"high":82.329,"low":82.273,"close":82.306,"volume":0.05683999881148338},{"timestamp":1742393700000,"open":82.302,"high":82.307,"low":82.272,"close":82.303,"volume":0.05277999863028526},{"timestamp":1742393760000,"open":82.293,"high":82.349,"low":82.273,"close":82.317,"volume":0.05886999890208244},{"timestamp":1742393820000,"open":82.313,"high":82.347,"low":82.236,"close":82.252,"volume":0.0406000018119812},{"timestamp":1742393880000,"open":82.234,"high":82.265,"low":82.192,"close":82.214,"volume":0.04871999844908714},{"timestamp":1742393940000,"open":82.193,"high":82.303,"low":82.193,"close":82.279,"volume":0.04668999835848808},{"timestamp":1742394000000,"open":82.257,"high":82.285,"low":82.215,"close":82.255,"volume":0.04262999817728996},{"timestamp":1742394060000,"open":82.259,"high":82.265,"low":82.212,"close":82.244,"volume":0.0608999989926815},{"timestamp":1742394120000,"open":82.264,"high":82.367,"low":82.264,"close":82.367,"volume":0.04668999835848808},{"timestamp":1742394180000,"open":82.334,"high":82.363,"low":82.319,"close":82.345,"volume":0.031209999695420265},{"timestamp":1742394240000,"open":82.345,"high":82.404,"low":82.312,"close":82.404,"volume":0.0406000018119812},{"timestamp":1742394300000,"open":82.376,"high":82.389,"low":82.352,"close":82.354,"volume":0.05886999890208244},{"timestamp":1742394360000,"open":82.382,"high":82.382,"low":82.292,"close":82.312,"volume":0.05150999873876572},{"timestamp":1742394420000,"open":82.312,"high":82.329,"low":82.274,"close":82.303,"volume":0.0203000009059906},{"timestamp":1742394480000,"open":82.304,"high":82.344,"low":82.272,"close":82.279,"volume":0.0608999989926815},{"timestamp":1742394540000,"open":82.305,"high":82.349,"low":82.292,"close":82.306,"volume":0.04262999817728996},{"timestamp":1742394600000,"open":82.314,"high":82.446,"low":82.314,"close":82.407,"volume":0.06902000308036804},{"timestamp":1742394660000,"open":82.419,"high":82.486,"low":82.402,"close":82.435,"volume":0.0507499985396862},{"timestamp":1742394720000,"open":82.445,"high":82.553,"low":82.435,"close":82.553,"volume":0.08323000371456146},{"timestamp":1742394780000,"open":82.544,"high":82.589,"low":82.532,"close":82.554,"volume":0.0913499966263771},{"timestamp":1742394840000,"open":82.575,"high":82.584,"low":82.535,"close":82.535,"volume":0.0203000009059906},{"timestamp":1742394900000,"open":82.546,"high":82.579,"low":82.535,"close":82.554,"volume":0.02638999931514263},{"timestamp":1742394960000,"open":82.552,"high":82.689,"low":82.552,"close":82.683,"volume":0.04871999844908714},{"timestamp":1742395020000,"open":82.707,"high":82.707,"low":82.594,"close":82.595,"volume":0.02435999922454357},{"timestamp":1742395080000,"open":82.584,"high":82.606,"low":82.545,"close":82.554,"volume":0.03857000172138214},{"timestamp":1742395140000,"open":82.557,"high":82.582,"low":82.533,"close":82.563,"volume":0.04465999826788902},{"timestamp":1742395200000,"open":82.577,"high":82.629,"low":82.575,"close":82.592,"volume":0.05480999872088432},{"timestamp":1742395260000,"open":82.616,"high":82.666,"low":82.603,"close":82.633,"volume":0.049479998648166656},{"timestamp":1742395320000,"open":82.613,"high":82.647,"low":82.603,"close":82.639,"volume":0.07180999964475632},{"timestamp":1742395380000,"open":82.663,"high":82.667,"low":82.593,"close":82.667,"volume":0.04262999817728996},{"timestamp":1742395440000,"open":82.667,"high":82.667,"low":82.592,"close":82.662,"volume":0.06496000289916992},{"timestamp":1742395500000,"open":82.666,"high":82.749,"low":82.666,"close":82.745,"volume":0.03044999949634075},{"timestamp":1742395560000,"open":82.734,"high":82.734,"low":82.694,"close":82.712,"volume":0.045419998466968536},{"timestamp":1742395620000,"open":82.715,"high":82.747,"low":82.692,"close":82.733,"volume":0.0406000018119812},{"timestamp":1742395680000,"open":82.729,"high":82.767,"low":82.676,"close":82.722,"volume":0.06496000289916992},{"timestamp":1742395740000,"open":82.737,"high":82.737,"low":82.595,"close":82.605,"volume":0.04465999826788902},{"timestamp":1742395800000,"open":82.624,"high":82.684,"low":82.566,"close":82.673,"volume":0.0710500031709671},{"timestamp":1742395860000,"open":82.662,"high":82.686,"low":82.635,"close":82.677,"volume":0.04465999826788902},{"timestamp":1742395920000,"open":82.662,"high":82.684,"low":82.637,"close":82.666,"volume":0.03451000154018402},{"timestamp":1742395980000,"open":82.655,"high":82.729,"low":82.632,"close":82.692,"volume":0.05277999863028526},{"timestamp":1742396040000,"open":82.692,"high":82.723,"low":82.674,"close":82.674,"volume":0.03857000172138214},{"timestamp":1742396100000,"open":82.674,"high":82.685,"low":82.655,"close":82.662,"volume":0.012179999612271786},{"timestamp":1742396160000,"open":82.685,"high":82.709,"low":82.659,"close":82.686,"volume":0.02435999922454357},{"timestamp":1742396220000,"open":82.672,"high":82.705,"low":82.633,"close":82.682,"volume":0.0406000018119812},{"timestamp":1742396280000,"open":82.702,"high":82.702,"low":82.635,"close":82.686,"volume":0.06165999919176102},{"timestamp":1742396340000,"open":82.663,"high":82.675,"low":82.574,"close":82.579,"volume":0.04465999826788902},{"timestamp":1742396400000,"open":82.589,"high":82.705,"low":82.574,"close":82.653,"volume":0.07511000335216522},{"timestamp":1742396460000,"open":82.665,"high":82.722,"low":82.633,"close":82.722,"volume":0.0507499985396862},{"timestamp":1742396520000,"open":82.727,"high":82.766,"low":82.724,"close":82.766,"volume":0.02841999940574169},{"timestamp":1742396580000,"open":82.732,"high":82.735,"low":82.654,"close":82.654,"volume":0.02232999913394451},{"timestamp":1742396640000,"open":82.666,"high":82.666,"low":82.546,"close":82.546,"volume":0.0406000018119812},{"timestamp":1742396700000,"open":82.516,"high":82.569,"low":82.512,"close":82.536,"volume":0.05683999881148338},{"timestamp":1742396760000,"open":82.555,"high":83.104,"low":82.532,"close":82.872,"volume":0.07917000353336334},{"timestamp":1742396820000,"open":82.886,"high":82.934,"low":82.819,"close":82.862,"volume":0.06699000298976898},{"timestamp":1742396880000,"open":82.909,"high":82.922,"low":82.812,"close":82.922,"volume":0.04262999817728996},{"timestamp":1742396940000,"open":82.932,"high":82.942,"low":82.887,"close":82.919,"volume":0.03248000144958496},{"timestamp":1742397000000,"open":82.934,"high":83.092,"low":82.899,"close":83.092,"volume":0.07714000344276428},{"timestamp":1742397060000,"open":83.074,"high":83.096,"low":83.034,"close":83.063,"volume":0.11241000145673752},{"timestamp":1742397120000,"open":83.064,"high":83.064,"low":82.994,"close":82.996,"volume":0.03654000163078308},{"timestamp":1742397180000,"open":82.982,"high":83.082,"low":82.976,"close":83.059,"volume":0.0406000018119812},{"timestamp":1742397240000,"open":83.034,"high":83.119,"low":82.996,"close":83.066,"volume":0.0406000018119812},{"timestamp":1742397300000,"open":83.085,"high":83.085,"low":82.997,"close":83.036,"volume":0.07511000335216522},{"timestamp":1742397360000,"open":83.066,"high":83.113,"low":83.053,"close":83.094,"volume":0.06293000280857086},{"timestamp":1742397420000,"open":83.095,"high":83.106,"low":83.012,"close":83.063,"volume":0.07308000326156616},{"timestamp":1742397480000,"open":83.066,"high":83.066,"low":82.979,"close":82.995,"volume":0.05480999872088432},{"timestamp":1742397540000,"open":82.997,"high":83.006,"low":82.936,"close":82.987,"volume":0.0203000009059906},{"timestamp":1742397600000,"open":83.002,"high":83.014,"low":82.953,"close":82.977,"volume":0.04871999844908714},{"timestamp":1742397660000,"open":82.992,"high":82.996,"low":82.934,"close":82.969,"volume":0.03451000154018402},{"timestamp":1742397720000,"open":82.946,"high":82.986,"low":82.899,"close":82.986,"volume":0.03857000172138214},{"timestamp":1742397780000,"open":82.963,"high":82.987,"low":82.892,"close":82.892,"volume":0.033240001648664474},{"timestamp":1742397840000,"open":82.894,"high":82.927,"low":82.894,"close":82.896,"volume":0.025119999423623085},{"timestamp":1742397900000,"open":82.905,"high":82.939,"low":82.892,"close":82.912,"volume":0.05480999872088432},{"timestamp":1742397960000,"open":82.919,"high":82.926,"low":82.812,"close":82.816,"volume":0.0507499985396862},{"timestamp":1742398020000,"open":82.815,"high":82.845,"low":82.793,"close":82.819,"volume":0.03654000163078308},{"timestamp":1742398080000,"open":82.805,"high":82.806,"low":82.752,"close":82.802,"volume":0.03654000163078308},{"timestamp":1742398140000,"open":82.776,"high":82.832,"low":82.776,"close":82.822,"volume":0.02232999913394451},{"timestamp":1742398200000,"open":82.815,"high":82.866,"low":82.812,"close":82.823,"volume":0.043389998376369476},{"timestamp":1742398260000,"open":82.826,"high":82.829,"low":82.813,"close":82.826,"volume":0.012179999612271786},{"timestamp":1742398320000,"open":82.835,"high":82.886,"low":82.815,"close":82.872,"volume":0.0203000009059906},{"timestamp":1742398380000,"open":82.906,"high":83.016,"low":82.906,"close":83.016,"volume":0.03248000144958496},{"timestamp":1742398440000,"open":82.996,"high":82.996,"low":82.942,"close":82.942,"volume":0.02435999922454357},{"timestamp":1742398500000,"open":82.944,"high":82.944,"low":82.876,"close":82.906,"volume":0.033240001648664474},{"timestamp":1742398560000,"open":82.883,"high":82.907,"low":82.872,"close":82.882,"volume":0.049479998648166656},{"timestamp":1742398620000,"open":82.902,"high":82.934,"low":82.897,"close":82.919,"volume":0.02638999931514263},{"timestamp":1742398680000,"open":82.926,"high":83.066,"low":82.923,"close":83.066,"volume":0.05480999872088432},{"timestamp":1742398740000,"open":83.045,"high":83.045,"low":82.983,"close":82.983,"volume":0.05480999872088432},{"timestamp":1742398800000,"open":82.986,"high":83.009,"low":82.967,"close":82.967,"volume":0.0203000009059906},{"timestamp":1742398860000,"open":82.987,"high":82.987,"low":82.945,"close":82.945,"volume":0.02435999922454357},{"timestamp":1742398920000,"open":82.962,"high":82.986,"low":82.937,"close":82.963,"volume":0.02841999940574169},{"timestamp":1742398980000,"open":82.979,"high":83.042,"low":82.952,"close":83.015,"volume":0.03451000154018402},{"timestamp":1742399040000,"open":83.039,"high":83.039,"low":82.994,"close":83.026,"volume":0.045419998466968536},{"timestamp":1742399100000,"open":83.032,"high":83.084,"low":83.032,"close":83.084,"volume":0.01624000072479248},{"timestamp":1742399160000,"open":83.069,"high":83.079,"low":82.993,"close":82.993,"volume":0.03857000172138214},{"timestamp":1742399220000,"open":82.976,"high":82.976,"low":82.932,"close":82.939,"volume":0.04668999835848808},{"timestamp":1742399280000,"open":82.936,"high":82.986,"low":82.929,"close":82.984,"volume":0.0507499985396862},{"timestamp":1742399340000,"open":82.963,"high":83.105,"low":82.963,"close":83.077,"volume":0.05277999863028526},{"timestamp":1742399400000,"open":83.097,"high":83.125,"low":83.077,"close":83.109,"volume":0.04465999826788902},{"timestamp":1742399460000,"open":83.124,"high":83.144,"low":83.113,"close":83.125,"volume":0.0101500004529953},{"timestamp":1742399520000,"open":83.125,"high":83.165,"low":83.112,"close":83.129,"volume":0.04465999826788902},{"timestamp":1742399580000,"open":83.122,"high":83.137,"low":83.053,"close":83.053,"volume":0.03248000144958496},{"timestamp":1742399640000,"open":83.053,"high":83.065,"low":83.013,"close":83.013,"volume":0.03857000172138214},{"timestamp":1742399700000,"open":83.046,"high":83.053,"low":83.012,"close":83.053,"volume":0.03654000163078308},{"timestamp":1742399760000,"open":83.056,"high":83.077,"low":83.013,"close":83.013,"volume":0.02841999940574169},{"timestamp":1742399820000,"open":83.032,"high":83.105,"low":83.032,"close":83.063,"volume":0.04262999817728996},{"timestamp":1742399880000,"open":83.055,"high":83.055,"low":82.995,"close":83.017,"volume":0.02638999931514263},{"timestamp":1742399940000,"open":83.025,"high":83.025,"low":82.979,"close":82.985,"volume":0.02435999922454357},{"timestamp":1742400000000,"open":82.995,"high":83.005,"low":82.913,"close":82.934,"volume":0.03451000154018402},{"timestamp":1742400060000,"open":82.925,"high":82.945,"low":82.843,"close":82.884,"volume":0.05556999891996384},{"timestamp":1742400120000,"open":82.889,"high":82.904,"low":82.873,"close":82.904,"volume":0.012179999612271786},{"timestamp":1742400180000,"open":82.892,"high":82.909,"low":82.826,"close":82.826,"volume":0.0203000009059906},{"timestamp":1742400240000,"open":82.796,"high":82.824,"low":82.773,"close":82.774,"volume":0.02841999940574169},{"timestamp":1742400300000,"open":82.773,"high":82.823,"low":82.773,"close":82.823,"volume":0.0203000009059906},{"timestamp":1742400360000,"open":82.842,"high":82.842,"low":82.776,"close":82.795,"volume":0.03654000163078308},{"timestamp":1742400420000,"open":82.806,"high":82.946,"low":82.793,"close":82.913,"volume":0.02638999931514263},{"timestamp":1742400480000,"open":82.929,"high":82.929,"low":82.872,"close":82.872,"volume":0.01827000081539154},{"timestamp":1742400540000,"open":82.876,"high":82.889,"low":82.852,"close":82.865,"volume":0.0406000018119812},{"timestamp":1742400600000,"open":82.884,"high":82.887,"low":82.833,"close":82.837,"volume":0.0608999989926815},{"timestamp":1742400660000,"open":82.849,"high":82.859,"low":82.803,"close":82.827,"volume":0.02638999931514263},{"timestamp":1742400720000,"open":82.803,"high":82.832,"low":82.773,"close":82.787,"volume":0.03654000163078308},{"timestamp":1742400780000,"open":82.756,"high":82.799,"low":82.753,"close":82.782,"volume":0.0608999989926815},{"timestamp":1742400840000,"open":82.787,"high":82.829,"low":82.752,"close":82.795,"volume":0.05683999881148338},{"timestamp":1742400900000,"open":82.822,"high":82.845,"low":82.787,"close":82.845,"volume":0.04262999817728996},{"timestamp":1742400960000,"open":82.837,"high":82.883,"low":82.819,"close":82.883,"volume":0.04871999844908714},{"timestamp":1742401020000,"open":82.904,"high":82.923,"low":82.899,"close":82.899,"volume":0.0203000009059906},{"timestamp":1742401080000,"open":82.889,"high":82.889,"low":82.839,"close":82.857,"volume":0.0203000009059906},{"timestamp":1742401140000,"open":82.842,"high":82.905,"low":82.842,"close":82.902,"volume":0.02638999931514263},{"timestamp":1742401200000,"open":82.875,"high":82.925,"low":82.854,"close":82.896,"volume":0.05277999863028526},{"timestamp":1742401260000,"open":82.904,"high":82.907,"low":82.872,"close":82.907,"volume":0.03248000144958496},{"timestamp":1742401320000,"open":82.909,"high":82.927,"low":82.872,"close":82.903,"volume":0.03248000144958496},{"timestamp":1742401380000,"open":82.905,"high":82.925,"low":82.874,"close":82.895,"volume":0.04871999844908714},{"timestamp":1742401440000,"open":82.904,"high":82.907,"low":82.873,"close":82.907,"volume":0.02232999913394451},{"timestamp":1742401500000,"open":82.882,"high":82.919,"low":82.872,"close":82.873,"volume":0.0608999989926815},{"timestamp":1742401560000,"open":82.889,"high":82.909,"low":82.872,"close":82.877,"volume":0.04262999817728996},{"timestamp":1742401620000,"open":82.886,"high":82.907,"low":82.852,"close":82.873,"volume":0.05277999863028526},{"timestamp":1742401680000,"open":82.857,"high":82.894,"low":82.853,"close":82.894,"volume":0.03654000163078308},{"timestamp":1742401740000,"open":82.897,"high":82.919,"low":82.857,"close":82.879,"volume":0.09083999693393707}]