[{"timestamp":1742342400000,"open":82664.2,"high":82679.4,"low":82598.8,"close":82636.4,"volume":0.00026699999580159783},{"timestamp":1742342460000,"open":82637.9,"high":82640,"low":82577.9,"close":82577.9,"volume":0.0003319999959785491},{"timestamp":1742342520000,"open":82577.8,"high":82596.9,"low":82563.5,"close":82579.6,"volume":0.00027200000477023423},{"timestamp":1742342580000,"open":82580.1,"high":82608.7,"low":82558.6,"close":82575.8,"volume":0.0005549999768845737},{"timestamp":1742342640000,"open":82577.2,"high":82616.3,"low":82577.2,"close":82608.6,"volume":0.00025599999935366213},{"timestamp":1742342700000,"open":82609,"high":82645.6,"low":82608.6,"close":82632.6,"volume":0.0002680000034160912},{"timestamp":1742342760000,"open":82635.1,"high":82668.9,"low":82629.1,"close":82632,"volume":0.00037200000951997936},{"timestamp":1742342820000,"open":82630.4,"high":82647.7,"low":82624.9,"close":82640.1,"volume":0.00022400000307243317},{"timestamp":1742342880000,"open":82639.8,"high":82644.7,"low":82618.1,"close":82644.7,"volume":0.00019999999494757503},{"timestamp":1742342940000,"open":82648.6,"high":82661.8,"low":82638.6,"close":82661.2,"volume":0.00014800000644754618},{"timestamp":1742343000000,"open":82677.8,"high":82729.7,"low":82677.8,"close":82693.4,"volume":0.00029600001289509237},{"timestamp":1742343060000,"open":82691,"high":82711.3,"low":82685.5,"close":82698.4,"volume":0.0002479999966453761},{"timestamp":1742343120000,"open":82695.8,"high":82714.8,"low":82695.8,"close":82711.5,"volume":0.0002280000044265762},{"timestamp":1742343180000,"open":82708.4,"high":82714,"low":82683.8,"close":82709.8,"volume":0.0002519999979995191},{"timestamp":1742343240000,"open":82709.7,"high":82712.3,"low":82694.7,"close":82699.4,"volume":0.00022400000307243317},{"timestamp":1742343300000,"open":82697.3,"high":82724.6,"low":82658.8,"close":82705.3,"volume":0.000307999987853691},{"timestamp":1742343360000,"open":82705.4,"high":82727.5,"low":82705.4,"close":82727.5,"volume":0.00023600000713486224},{"timestamp":1742343420000,"open":82733.7,"high":82796.1,"low":82733.6,"close":82786.3,"volume":0.000311999989207834},{"timestamp":1742343480000,"open":82785.4,"high":82785.4,"low":82658.8,"close":82722.4,"volume":0.000371000001905486},{"timestamp":1742343540000,"open":82720.9,"high":82743.7,"low":82720.7,"close":82743.7,"volume":0.000155999994603917},{"timestamp":1742343600000,"open":82739.1,"high":82766.3,"low":82722.5,"close":82754.5,"volume":0.0002640000020619482},{"timestamp":1742343660000,"open":82757.3,"high":82780.7,"low":82741.5,"close":82764.3,"volume":0.00031999999191612005},{"timestamp":1742343720000,"open":82764.2,"high":82831,"low":82764.2,"close":82818.7,"volume":0.0002479999966453761},{"timestamp":1742343780000,"open":82817.2,"high":82819.3,"low":82805.9,"close":82807.7,"volume":0.00023200000578071922},{"timestamp":1742343840000,"open":82808.9,"high":82808.9,"low":82746.9,"close":82777,"volume":0.0002880000101868063},{"timestamp":1742343900000,"open":82779.6,"high":82941,"low":82773.5,"close":82920.2,"volume":0.0004090000002179295},{"timestamp":1742343960000,"open":82916.4,"high":82923.4,"low":82861.4,"close":82880.2,"volume":0.00039999998989515007},{"timestamp":1742344020000,"open":82880.9,"high":82933.9,"low":82874.2,"close":82933.9,"volume":0.0001880000054370612},{"timestamp":1742344080000,"open":82933.4,"high":82961.2,"low":82885.4,"close":82885.4,"volume":0.00044800000614486635},{"timestamp":1742344140000,"open":82887.6,"high":82937.1,"low":82879.9,"close":82885.4,"volume":0.00035200000274926424},{"timestamp":1742344200000,"open":82889.8,"high":82975.2,"low":82889.8,"close":82973.7,"volume":0.0002880000101868063},{"timestamp":1742344260000,"open":82975,"high":83137.2,"low":82964.8,"close":83104.1,"volume":0.00043200000072829425},{"timestamp":1742344320000,"open":83100.7,"high":83137.6,"low":83035.2,"close":83038.4,"volume":0.0004560000088531524},{"timestamp":1742344380000,"open":83036.8,"high":83097.8,"low":83035,"close":83083.3,"volume":0.000311999989207834},{"timestamp":1742344440000,"open":83086.8,"high":83094.3,"low":82989.5,"close":82998.5,"volume":0.00035600000410340726},{"timestamp":1742344500000,"open":82999,"high":83081.9,"low":82999,"close":83061.1,"volume":0.0003800000122282654},{"timestamp":1742344560000,"open":83061.3,"high":83085.1,"low":83011,"close":83023.2,"volume":0.0002640000020619482},{"timestamp":1742344620000,"open":83015.7,"high":83048.9,"low":83007.8,"close":83007.8,"volume":0.00033599999733269215},{"timestamp":1742344680000,"open":83007.3,"high":83011.8,"low":82922.2,"close":82935.1,"volume":0.00027200000477023423},{"timestamp":1742344740000,"open":82936.5,"high":82983.4,"low":82919.7,"close":82983.4,"volume":0.00015999999595806003},{"timestamp":1742344800000,"open":82997.2,"high":83011.9,"low":82928.5,"close":82939.2,"volume":0.0003480000013951212},{"timestamp":1742344860000,"open":82938.3,"high":83015,"low":82929,"close":82997.8,"volume":0.000387999985832721},{"timestamp":1742344920000,"open":82998.4,"high":83008.3,"low":82961,"close":82961,"volume":0.00035200000274926424},{"timestamp":1742344980000,"open":82960.9,"high":82964.6,"low":82931.3,"close":82936.2,"volume":0.00025599999935366213},{"timestamp":1742345040000,"open":82935.4,"high":82959.2,"low":82890.8,"close":82938.5,"volume":0.0004220000118948519},{"timestamp":1742345100000,"open":82938.3,"high":82983.5,"low":82938.3,"close":82978.5,"volume":0.00023600000713486224},{"timestamp":1742345160000,"open":82983,"high":83031,"low":82975.3,"close":83026.2,"volume":0.00033999999868683517},{"timestamp":1742345220000,"open":83028.5,"high":83083.6,"low":83008.9,"close":83077.7,"volume":0.0004039999912492931},{"timestamp":1742345280000,"open":83076.5,"high":83133.5,"low":83065.2,"close":83086.3,"volume":0.00037200000951997936},{"timestamp":1742345340000,"open":83087.7,"high":83116.2,"low":83071,"close":83090,"volume":0.0003600000054575503},{"timestamp":1742345400000,"open":83093.3,"high":83135.8,"low":83087.6,"close":83131.2,"volume":0.0003480000013951212},{"timestamp":1742345460000,"open":83131.4,"high":83175.2,"low":83116.9,"close":83168.3,"volume":0.0003279999946244061},{"timestamp":1742345520000,"open":83161.4,"high":83188.2,"low":83122.1,"close":83128.2,"volume":0.00030399998649954796},{"timestamp":1742345580000,"open":83126.3,"high":83141.6,"low":83089.5,"close":83141.6,"volume":0.000307999987853691},{"timestamp":1742345640000,"open":83130.6,"high":83135.1,"low":83068.4,"close":83068.7,"volume":0.0003480000013951212},{"timestamp":1742345700000,"open":83068.3,"high":83076,"low":83004.9,"close":83015.3,"volume":0.0003279999946244061},{"timestamp":1742345760000,"open":83014.5,"high":83028.1,"low":82997,"close":83010.3,"volume":0.0002840000088326633},{"timestamp":1742345820000,"open":83009.9,"high":83015,"low":82939.9,"close":82947.7,"volume":0.0003000000142492354},{"timestamp":1742345880000,"open":82947,"high":82988.4,"low":82942,"close":82988.4,"volume":0.0002280000044265762},{"timestamp":1742345940000,"open":82986.4,"high":83116.2,"low":82986.4,"close":83057.3,"volume":0.00031599999056197703},{"timestamp":1742346000000,"open":83058.3,"high":83107.7,"low":83055,"close":83107.7,"volume":0.0002479999966453761},{"timestamp":1742346060000,"open":83106,"high":83106,"low":82997.3,"close":82998.4,"volume":0.0003600000054575503},{"timestamp":1742346120000,"open":82947.8,"high":82995.9,"low":82943.8,"close":82986.9,"volume":0.00026699999580159783},{"timestamp":1742346180000,"open":82989.4,"high":83024.4,"low":82975.5,"close":83015,"volume":0.00030399998649954796},{"timestamp":1742346240000,"open":83014.2,"high":83014.2,"low":82970.4,"close":82973.4,"volume":0.00033599999733269215},{"timestamp":1742346300000,"open":82980.2,"high":82998,"low":82945.4,"close":82958.2,"volume":0.00036800000816583633},{"timestamp":1742346360000,"open":82956.5,"high":82958.2,"low":82914.4,"close":82923.6,"volume":0.000387999985832721},{"timestamp":1742346420000,"open":82921.2,"high":82988.3,"low":82920.5,"close":82952.9,"volume":0.0002519999979995191},{"timestamp":1742346480000,"open":82951.4,"high":82951.9,"low":82850.3,"close":82861.7,"volume":0.00041599999531172216},{"timestamp":1742346540000,"open":82862.1,"high":82909.9,"low":82861.7,"close":82898.1,"volume":0.00030399998649954796},{"timestamp":1742346600000,"open":82897.4,"high":82936.7,"low":82891.8,"close":82936.1,"volume":0.00023200000578071922},{"timestamp":1742346660000,"open":82936.2,"high":82954,"low":82864.4,"close":82864.4,"volume":0.00031599999056197703},{"timestamp":1742346720000,"open":82863.9,"high":82863.9,"low":82841.6,"close":82847.4,"volume":0.00033599999733269215},{"timestamp":1742346780000,"open":82847.1,"high":82869,"low":82846.7,"close":82856.8,"volume":0.0003279999946244061},{"timestamp":1742346840000,"open":82856.4,"high":82856.4,"low":82822.3,"close":82828.1,"volume":0.000195999993593432},{"timestamp":1742346900000,"open":82831.6,"high":82887,"low":82828.5,"close":82883,"volume":0.00029200001154094934},{"timestamp":1742346960000,"open":82886.3,"high":82921.7,"low":82833.8,"close":82842,"volume":0.00030300000798888505},{"timestamp":1742347020000,"open":82843.4,"high":82858.8,"low":82814,"close":82858.6,"volume":0.00023999999393709004},{"timestamp":1742347080000,"open":82856.7,"high":82856.7,"low":82796.7,"close":82852.5,"volume":0.0002840000088326633},{"timestamp":1742347140000,"open":82852.3,"high":82853.7,"low":82802.9,"close":82802.9,"volume":0.00019200000679120421},{"timestamp":1742347200000,"open":82802.8,"high":82808.9,"low":82795.9,"close":82799.5,"volume":0.00035200000274926424},{"timestamp":1742347260000,"open":82798.5,"high":82820.3,"low":82756.3,"close":82763.9,"volume":0.00031999999191612005},{"timestamp":1742347320000,"open":82765.8,"high":82825.2,"low":82746.4,"close":82823.5,"volume":0.000387999985832721},{"timestamp":1742347380000,"open":82823.9,"high":82823.9,"low":82768.5,"close":82792.3,"volume":0.00038400001358240843},{"timestamp":1742347440000,"open":82794.8,"high":82839.3,"low":82794.8,"close":82803.9,"volume":0.0002840000088326633},{"timestamp":1742347500000,"open":82803.6,"high":82807.8,"low":82787.9,"close":82793.4,"volume":0.00023200000578071922},{"timestamp":1742347560000,"open":82793.3,"high":82853.2,"low":82780.3,"close":82850.3,"volume":0.0003480000013951212},{"timestamp":1742347620000,"open":82849.8,"high":82851.8,"low":82788.4,"close":82788.4,"volume":0.0003319999959785491},{"timestamp":1742347680000,"open":82788.1,"high":82793,"low":82781.2,"close":82781.9,"volume":0.0002800000074785203},{"timestamp":1742347740000,"open":82784.3,"high":82795.7,"low":82762.4,"close":82794.2,"volume":0.0002640000020619482},{"timestamp":1742347800000,"open":82795.2,"high":82822,"low":82792.9,"close":82820.6,"volume":0.00027200000477023423},{"timestamp":1742347860000,"open":82829.8,"high":82832.6,"low":82762.8,"close":82765,"volume":0.0002840000088326633},{"timestamp":1742347920000,"open":82766.6,"high":82841,"low":82766.6,"close":82826.3,"volume":0.0003760000108741224},{"timestamp":1742347980000,"open":82824.4,"high":82901.7,"low":82824.4,"close":82898.4,"volume":0.00042799999937415123},{"timestamp":1742348040000,"open":82900.8,"high":82914.5,"low":82831.5,"close":82845.1,"volume":0.0003239999932702631},{"timestamp":1742348100000,"open":82845.4,"high":82859.8,"low":82827.8,"close":82829.3,"volume":0.0002840000088326633},{"timestamp":1742348160000,"open":82832.3,"high":82849.1,"low":82825.9,"close":82835.9,"volume":0.00023999999393709004},{"timestamp":1742348220000,"open":82835.7,"high":82896.2,"low":82833.6,"close":82833.7,"volume":0.00036800000816583633},{"timestamp":1742348280000,"open":82850.2,"high":82850.2,"low":82800.8,"close":82812.5,"volume":0.0003760000108741224},{"timestamp":1742348340000,"open":82812.5,"high":82826.2,"low":82808.7,"close":82826.2,"volume":0.0002479999966453761},{"timestamp":1742348400000,"open":82828.9,"high":82856.8,"low":82800.1,"close":82810.8,"volume":0.00029200001154094934},{"timestamp":1742348460000,"open":82810.9,"high":82837.5,"low":82799.3,"close":82825,"volume":0.0002680000034160912},{"timestamp":1742348520000,"open":82824.2,"high":82828,"low":82790.9,"close":82818.3,"volume":0.0002800000074785203},{"timestamp":1742348580000,"open":82819.5,"high":82836.4,"low":82818.2,"close":82823.2,"volume":0.00029200001154094934},{"timestamp":1742348640000,"open":82825,"high":82855.3,"low":82825,"close":82842,"volume":0.0003480000013951212},{"timestamp":1742348700000,"open":82840.2,"high":82933.3,"low":82839.8,"close":82926.3,"volume":0.00033999999868683517},{"timestamp":1742348760000,"open":82927.2,"high":82928.5,"low":82905.8,"close":82928.5,"volume":0.00029600001289509237},{"timestamp":1742348820000,"open":82931.1,"high":83040.4,"low":82919.6,"close":82986.4,"volume":0.0003600000054575503},{"timestamp":1742348880000,"open":82986.6,"high":82993.8,"low":82927.5,"close":82931.8,"volume":0.0003239999932702631},{"timestamp":1742348940000,"open":82932.4,"high":82938.1,"low":82919.8,"close":82920.4,"volume":0.00022000000171829015},{"timestamp":1742349000000,"open":82920.3,"high":82938,"low":82917.3,"close":82938,"volume":0.00030399998649954796},{"timestamp":1742349060000,"open":82939.9,"high":82976.4,"low":82932.9,"close":82941.2,"volume":0.000311999989207834},{"timestamp":1742349120000,"open":82906.8,"high":82993.2,"low":82906.8,"close":82915.1,"volume":0.00032699998700991273},{"timestamp":1742349180000,"open":82913.4,"high":82925,"low":82867.2,"close":82883.2,"volume":0.00037200000951997936},{"timestamp":1742349240000,"open":82884,"high":82891.9,"low":82841.3,"close":82841.6,"volume":0.0002800000074785203},{"timestamp":1742349300000,"open":82836.9,"high":82837.2,"low":82772.5,"close":82775.6,"volume":0.0003480000013951212},{"timestamp":1742349360000,"open":82773.9,"high":82784.7,"low":82770.5,"close":82775.7,"volume":0.0003319999959785491},{"timestamp":1742349420000,"open":82777,"high":82785.2,"low":82740.8,"close":82769.9,"volume":0.00030700000934302807},{"timestamp":1742349480000,"open":82775.4,"high":82775.4,"low":82647.4,"close":82647.4,"volume":0.00038400001358240843},{"timestamp":1742349540000,"open":82667.3,"high":82667.3,"low":82553.9,"close":82569.4,"volume":0.00038400001358240843},{"timestamp":1742349600000,"open":82568.8,"high":82646.5,"low":82568.8,"close":82633.5,"volume":0.00035600000410340726},{"timestamp":1742349660000,"open":82633.2,"high":82652.8,"low":82614.3,"close":82646.7,"volume":0.00017600000137463212},{"timestamp":1742349720000,"open":82646.9,"high":82689.5,"low":82600.2,"close":82670,"volume":0.0003800000122282654},{"timestamp":1742349780000,"open":82672.5,"high":82677.1,"low":82655.7,"close":82658.5,"volume":0.0002640000020619482},{"timestamp":1742349840000,"open":82656.2,"high":82656.7,"low":82565.1,"close":82618.5,"volume":0.00033599999733269215},{"timestamp":1742349900000,"open":82617.4,"high":82617.4,"low":82557.1,"close":82557.1,"volume":0.0003279999946244061},{"timestamp":1742349960000,"open":82544.1,"high":82586.4,"low":82510.4,"close":82577.4,"volume":0.0003640000068116933},{"timestamp":1742350020000,"open":82576.2,"high":82600.5,"low":82550.4,"close":82595.1,"volume":0.0003480000013951212},{"timestamp":1742350080000,"open":82595.8,"high":82626.3,"low":82586.5,"close":82626.3,"volume":0.00029600001289509237},{"timestamp":1742350140000,"open":82627.3,"high":82656.1,"low":82616.7,"close":82654.3,"volume":0.00039599998854100704},{"timestamp":1742350200000,"open":82652.8,"high":82719.9,"low":82647.3,"close":82710.4,"volume":0.00039599998854100704},{"timestamp":1742350260000,"open":82709.4,"high":82748,"low":82709.4,"close":82748,"volume":0.00022000000171829015},{"timestamp":1742350320000,"open":82746.5,"high":82801,"low":82727.8,"close":82784.6,"volume":0.00030399998649954796},{"timestamp":1742350380000,"open":82785.1,"high":82793.2,"low":82738.7,"close":82758.5,"volume":0.00023200000578071922},{"timestamp":1742350440000,"open":82757.7,"high":82757.7,"low":82709.2,"close":82709.2,"volume":0.00019999999494757503},{"timestamp":1742350500000,"open":82709.7,"high":82724.3,"low":82652.8,"close":82724.3,"volume":0.00033999999868683517},{"timestamp":1742350560000,"open":82724.6,"high":82770.5,"low":82718.5,"close":82770.5,"volume":0.00031999999191612005},{"timestamp":1742350620000,"open":82770,"high":82783.5,"low":82750.1,"close":82753.2,"volume":0.00023600000713486224},{"timestamp":1742350680000,"open":82758.6,"high":82758.6,"low":82711.2,"close":82713.2,"volume":0.00026000000070780516},{"timestamp":1742350740000,"open":82711.1,"high":82746.8,"low":82705.4,"close":82722.5,"volume":0.00022400000307243317},{"timestamp":1742350800000,"open":82724.3,"high":82809,"low":82724.3,"close":82797.5,"volume":0.0003279999946244061},{"timestamp":1742350860000,"open":82798.2,"high":82799.5,"low":82725.4,"close":82726.7,"volume":0.00023999999393709004},{"timestamp":1742350920000,"open":82729.6,"high":82731.6,"low":82636.4,"close":82653,"volume":0.0003760000108741224},{"timestamp":1742350980000,"open":82652.5,"high":82656.8,"low":82638.2,"close":82643,"volume":0.0002880000101868063},{"timestamp":1742351040000,"open":82644.7,"high":82660.6,"low":82641.3,"close":82645.3,"volume":0.00023600000713486224},{"timestamp":1742351100000,"open":82641.1,"high":82680.2,"low":82610.1,"close":82677.7,"volume":0.00021600000036414713},{"timestamp":1742351160000,"open":82685.1,"high":82685.6,"low":82611.2,"close":82613.3,"volume":0.00023999999393709004},{"timestamp":1742351220000,"open":82613.7,"high":82666.8,"low":82607,"close":82657.6,"volume":0.00029200001154094934},{"timestamp":1742351280000,"open":82657.2,"high":82717,"low":82652.8,"close":82708.7,"volume":0.00031599999056197703},{"timestamp":1742351340000,"open":82706.7,"high":82713.3,"low":82658.3,"close":82658.3,"volume":0.0003000000142492354},{"timestamp":1742351400000,"open":82660.8,"high":82660.8,"low":82598,"close":82600.1,"volume":0.00035600000410340726},{"timestamp":1742351460000,"open":82598.8,"high":82623.4,"low":82581.9,"close":82623.4,"volume":0.000387999985832721},{"timestamp":1742351520000,"open":82629.3,"high":82636.4,"low":82610.8,"close":82636.4,"volume":0.00031999999191612005},{"timestamp":1742351580000,"open":82636.9,"high":82653.9,"low":82605.4,"close":82605.9,"volume":0.00031999999191612005},{"timestamp":1742351640000,"open":82615.8,"high":82669.1,"low":82613.7,"close":82659.9,"volume":0.00035600000410340726},{"timestamp":1742351700000,"open":82659.3,"high":82724.9,"low":82657.4,"close":82721.5,"volume":0.0003640000068116933},{"timestamp":1742351760000,"open":82721.9,"high":82723,"low":82674.4,"close":82689.4,"volume":0.00039599998854100704},{"timestamp":1742351820000,"open":82687.9,"high":82739.2,"low":82666.1,"close":82736,"volume":0.0003600000054575503},{"timestamp":1742351880000,"open":82736,"high":82755.4,"low":82699.8,"close":82708.2,"volume":0.00029600001289509237},{"timestamp":1742351940000,"open":82709.2,"high":82796.2,"low":82709.2,"close":82757.2,"volume":0.0003600000054575503},{"timestamp":1742352000000,"open":82758.6,"high":82828.4,"low":82748.3,"close":82806.8,"volume":0.00035200000274926424},{"timestamp":1742352060000,"open":82804,"high":82820,"low":82789.1,"close":82789.1,"volume":0.0002840000088326633},{"timestamp":1742352120000,"open":82787.9,"high":82803.5,"low":82765.4,"close":82790.3,"volume":0.0003239999932702631},{"timestamp":1742352180000,"open":82788.8,"high":82819.1,"low":82784.1,"close":82804,"volume":0.00026000000070780516},{"timestamp":1742352240000,"open":82804.1,"high":82807.3,"low":82782.7,"close":82786.3,"volume":0.00018000000272877514},{"timestamp":1742352300000,"open":82786.2,"high":82786.2,"low":82750,"close":82750,"volume":0.00029200001154094934},{"timestamp":1742352360000,"open":82750.5,"high":82786,"low":82745.7,"close":82769.6,"volume":0.0002680000034160912},{"timestamp":1742352420000,"open":82770,"high":82787.5,"low":82727.6,"close":82731,"volume":0.00033599999733269215},{"timestamp":1742352480000,"open":82718.6,"high":82737.1,"low":82701,"close":82704.4,"volume":0.00035200000274926424},{"timestamp":1742352540000,"open":82699.2,"high":82738.1,"low":82695.4,"close":82724.9,"volume":0.0002479999966453761},{"timestamp":1742352600000,"open":82726.3,"high":82825.1,"low":82726.3,"close":82824.6,"volume":0.00030399998649954796},{"timestamp":1742352660000,"open":82818.3,"high":82818.4,"low":82765.5,"close":82766,"volume":0.0003279999946244061},{"timestamp":1742352720000,"open":82770.4,"high":82783.2,"low":82761.4,"close":82762.9,"volume":0.00018400000408291817},{"timestamp":1742352780000,"open":82765.1,"high":82785.2,"low":82765.1,"close":82779.7,"volume":0.0002880000101868063},{"timestamp":1742352840000,"open":82780.6,"high":82785,"low":82759,"close":82760,"volume":0.0001720000000204891},{"timestamp":1742352900000,"open":82760.5,"high":82789.1,"low":82744.5,"close":82789.1,"volume":0.00018000000272877514},{"timestamp":1742352960000,"open":82792.4,"high":82818.7,"low":82791.1,"close":82814.8,"volume":0.0003279999946244061},{"timestamp":1742353020000,"open":82815.1,"high":82830.4,"low":82801.7,"close":82825.9,"volume":0.00022400000307243317},{"timestamp":1742353080000,"open":82815.3,"high":82821.3,"low":82801.5,"close":82819,"volume":0.00029600001289509237},{"timestamp":1742353140000,"open":82819.3,"high":82850.9,"low":82818.2,"close":82820.3,"volume":0.00023600000713486224},{"timestamp":1742353200000,"open":82820.6,"high":82878.1,"low":82816.6,"close":82872.8,"volume":0.0002840000088326633},{"timestamp":1742353260000,"open":82874.7,"high":82874.7,"low":82804.7,"close":82867.6,"volume":0.0002680000034160912},{"timestamp":1742353320000,"open":82866.6,"high":82906.5,"low":82861.5,"close":82905.9,"volume":0.00025599999935366213},{"timestamp":1742353380000,"open":82906.4,"high":82920.1,"low":82880.2,"close":82909,"volume":0.0002840000088326633},{"timestamp":1742353440000,"open":82909.5,"high":82922.7,"low":82884.5,"close":82907.3,"volume":0.00024399999529123306},{"timestamp":1742353500000,"open":82907.7,"high":82939.3,"low":82907.7,"close":82915.5,"volume":0.00010399999882793054},{"timestamp":1742353560000,"open":82923.7,"high":82943.6,"low":82900.9,"close":82942.3,"volume":0.00022400000307243317},{"timestamp":1742353620000,"open":82942.6,"high":82984.5,"low":82934.9,"close":82948.5,"volume":0.0002800000074785203},{"timestamp":1742353680000,"open":82947,"high":82947.4,"low":82915,"close":82920.9,"volume":0.0002880000101868063},{"timestamp":1742353740000,"open":82922.4,"high":82922.4,"low":82876.9,"close":82878.2,"volume":0.0002800000074785203},{"timestamp":1742353800000,"open":82878.6,"high":82878.6,"low":82848.1,"close":82853.1,"volume":0.0003000000142492354},{"timestamp":1742353860000,"open":82852.1,"high":82886.5,"low":82848.6,"close":82884,"volume":0.0002519999979995191},{"timestamp":1742353920000,"open":82885.5,"high":82901.7,"low":82860.2,"close":82875.6,"volume":0.0002800000074785203},{"timestamp":1742353980000,"open":82877.9,"high":82880.8,"low":82865.7,"close":82878.7,"volume":0.00011200000153621659},{"timestamp":1742354040000,"open":82879.8,"high":82894.6,"low":82868.6,"close":82884.9,"volume":0.00014000000373926014},{"timestamp":1742354100000,"open":82900.6,"high":82935,"low":82885.3,"close":82887,"volume":0.00030399998649954796},{"timestamp":1742354160000,"open":82889.2,"high":82890.9,"low":82850.4,"close":82890.9,"volume":0.00025599999935366213},{"timestamp":1742354220000,"open":82891.6,"high":82907.8,"low":82883,"close":82888.6,"volume":0.00027600000612437725},{"timestamp":1742354280000,"open":82884.9,"high":82885.5,"low":82853.2,"close":82853.2,"volume":0.00015999999595806003},{"timestamp":1742354340000,"open":82853.8,"high":82868.1,"low":82852.7,"close":82860.3,"volume":0.00029600001289509237},{"timestamp":1742354400000,"open":82860.3,"high":82861.2,"low":82826.2,"close":82846.5,"volume":0.00025599999935366213},{"timestamp":1742354460000,"open":82845.8,"high":82845.8,"low":82797.6,"close":82803.7,"volume":0.0002640000020619482},{"timestamp":1742354520000,"open":82803.9,"high":82816.5,"low":82781.9,"close":82808,"volume":0.0002479999966453761},{"timestamp":1742354580000,"open":82804.7,"high":82806.3,"low":82743.8,"close":82746.7,"volume":0.0003000000142492354},{"timestamp":1742354640000,"open":82747.2,"high":82748.8,"low":82730.7,"close":82736.1,"volume":0.00017600000137463212},{"timestamp":1742354700000,"open":82736.2,"high":82747,"low":82736.2,"close":82737.5,"volume":0.00018400000408291817},{"timestamp":1742354760000,"open":82738.2,"high":82758.2,"low":82728.5,"close":82728.5,"volume":0.00016799999866634607},{"timestamp":1742354820000,"open":82728.4,"high":82742.2,"low":82704.5,"close":82742.1,"volume":0.00015999999595806003},{"timestamp":1742354880000,"open":82739.7,"high":82750.4,"low":82732.1,"close":82745.6,"volume":0.00015199999324977398},{"timestamp":1742354940000,"open":82740.3,"high":82751.5,"low":82734.3,"close":82751,"volume":0.00007999999797903001},{"timestamp":1742355000000,"open":82751,"high":82774.4,"low":82751,"close":82771.5,"volume":0.0001720000000204891},{"timestamp":1742355060000,"open":82772.8,"high":82795.1,"low":82764.3,"close":82764.3,"volume":0.00023999999393709004},{"timestamp":1742355120000,"open":82763.2,"high":82784.2,"low":82760.8,"close":82782.8,"volume":0.0002280000044265762},{"timestamp":1742355180000,"open":82782.8,"high":82841.7,"low":82775.7,"close":82829.3,"volume":0.00027600000612437725},{"timestamp":1742355240000,"open":82838,"high":82894.3,"low":82838,"close":82876.8,"volume":0.0003000000142492354},{"timestamp":1742355300000,"open":82875.8,"high":82913.9,"low":82875.8,"close":82910.5,"volume":0.0003239999932702631},{"timestamp":1742355360000,"open":82910,"high":82915.2,"low":82895.2,"close":82898.3,"volume":0.00023600000713486224},{"timestamp":1742355420000,"open":82895.2,"high":82896.9,"low":82887.9,"close":82888.5,"volume":0.00010399999882793054},{"timestamp":1742355480000,"open":82888.5,"high":82932.4,"low":82888.5,"close":82909.2,"volume":0.00026000000070780516},{"timestamp":1742355540000,"open":82909.3,"high":82915.7,"low":82863.1,"close":82867.1,"volume":0.0002880000101868063},{"timestamp":1742355600000,"open":82866.3,"high":82866.3,"low":82848.2,"close":82854.3,"volume":0.0002280000044265762},{"timestamp":1742355660000,"open":82854.2,"high":82894.5,"low":82854.2,"close":82891.6,"volume":0.0001320000010309741},{"timestamp":1742355720000,"open":82888.9,"high":82905.4,"low":82878.3,"close":82905.2,"volume":0.0002280000044265762},{"timestamp":1742355780000,"open":82903.1,"high":82943.8,"low":82902.7,"close":82913.6,"volume":0.00023600000713486224},{"timestamp":1742355840000,"open":82915.9,"high":82916.9,"low":82882.2,"close":82882.2,"volume":0.00014000000373926014},{"timestamp":1742355900000,"open":82882.6,"high":82882.8,"low":82855.5,"close":82855.5,"volume":0.00011999999696854502},{"timestamp":1742355960000,"open":82864.1,"high":82916.1,"low":82861.5,"close":82907.6,"volume":0.00026000000070780516},{"timestamp":1742356020000,"open":82908.4,"high":82923.7,"low":82874,"close":82889.7,"volume":0.0002840000088326633},{"timestamp":1742356080000,"open":82889.7,"high":82893,"low":82846.2,"close":82846.2,"volume":0.0002680000034160912},{"timestamp":1742356140000,"open":82851.4,"high":82852.3,"low":82807.3,"close":82823.9,"volume":0.0003319999959785491},{"timestamp":1742356200000,"open":82824.9,"high":82873.8,"low":82823.9,"close":82870.8,"volume":0.00031599999056197703},{"timestamp":1742356260000,"open":82869.9,"high":82898.9,"low":82869.9,"close":82894.1,"volume":0.0001880000054370612},{"timestamp":1742356320000,"open":82893.5,"high":82936.5,"low":82893.5,"close":82920.9,"volume":0.00022400000307243317},{"timestamp":1742356380000,"open":82920,"high":82934.4,"low":82908.7,"close":82932.4,"volume":0.00019999999494757503},{"timestamp":1742356440000,"open":82936.1,"high":82955.8,"low":82931,"close":82952.1,"volume":0.00023200000578071922},{"timestamp":1742356500000,"open":82949.3,"high":82972.1,"low":82947.9,"close":82968.6,"volume":0.0002280000044265762},{"timestamp":1742356560000,"open":82968.7,"high":82981.4,"low":82960.9,"close":82980.7,"volume":0.00013600000238511711},{"timestamp":1742356620000,"open":82981.4,"high":83036.4,"low":82969.6,"close":83022.9,"volume":0.0003319999959785491},{"timestamp":1742356680000,"open":83024.2,"high":83037.8,"low":83022.6,"close":83025.9,"volume":0.00022000000171829015},{"timestamp":1742356740000,"open":83023.8,"high":83023.8,"low":83001.7,"close":83007.3,"volume":0.00009600000339560211},{"timestamp":1742356800000,"open":83008.2,"high":83042.3,"low":83007.3,"close":83011.8,"volume":0.00027200000477023423},{"timestamp":1742356860000,"open":83013.4,"high":83018.6,"low":82973.7,"close":82974.4,"volume":0.0002519999979995191},{"timestamp":1742356920000,"open":82976,"high":82976,"low":82921.8,"close":82934,"volume":0.00018000000272877514},{"timestamp":1742356980000,"open":82935,"high":82943.8,"low":82925.2,"close":82925.7,"volume":0.00016399999731220305},{"timestamp":1742357040000,"open":82927.2,"high":82931.5,"low":82923.7,"close":82930.2,"volume":0.00014800000644754618},{"timestamp":1742357100000,"open":82924.6,"high":82948.6,"low":82924.6,"close":82948.6,"volume":0.00016799999866634607},{"timestamp":1742357160000,"open":82948.5,"high":82948.5,"low":82921.7,"close":82936,"volume":0.00016799999866634607},{"timestamp":1742357220000,"open":82938.6,"high":82940.3,"low":82874.2,"close":82874.9,"volume":0.0001880000054370612},{"timestamp":1742357280000,"open":82888.6,"high":82919.6,"low":82876.9,"close":82916.3,"volume":0.0003319999959785491},{"timestamp":1742357340000,"open":82916.1,"high":82921.5,"low":82886.3,"close":82886.6,"volume":0.00012799999967683107},{"timestamp":1742357400000,"open":82884.1,"high":82884.2,"low":82815.8,"close":82820.8,"volume":0.00024399999529123306},{"timestamp":1742357460000,"open":82823.8,"high":82881.4,"low":82823.8,"close":82865.1,"volume":0.0002479999966453761},{"timestamp":1742357520000,"open":82865,"high":82884.9,"low":82865,"close":82878.3,"volume":0.00017600000137463212},{"timestamp":1742357580000,"open":82877.7,"high":82878.3,"low":82864.3,"close":82878.3,"volume":0.00018000000272877514},{"timestamp":1742357640000,"open":82877.9,"high":82878.3,"low":82874.7,"close":82878.3,"volume":0.00008399999933317304},{"timestamp":1742357700000,"open":82886.2,"high":82894.9,"low":82838,"close":82838.8,"volume":0.00026000000070780516},{"timestamp":1742357760000,"open":82836.4,"high":82843.6,"low":82819.6,"close":82838.1,"volume":0.0002280000044265762},{"timestamp":1742357820000,"open":82842.6,"high":82882.7,"low":82842.4,"close":82879.6,"volume":0.00019200000679120421},{"timestamp":1742357880000,"open":82878.6,"high":82906.4,"low":82865.3,"close":82865.3,"volume":0.0001880000054370612},{"timestamp":1742357940000,"open":82865.3,"high":82877.8,"low":82844.6,"close":82859.9,"volume":0.00015199999324977398},{"timestamp":1742358000000,"open":82874,"high":82889.6,"low":82856.7,"close":82889.6,"volume":0.00014400000509340316},{"timestamp":1742358060000,"open":82901.5,"high":82911.9,"low":82890.6,"close":82895.5,"volume":0.00016399999731220305},{"timestamp":1742358120000,"open":82895.8,"high":82903.5,"low":82876.4,"close":82889.4,"volume":0.00014000000373926014},{"timestamp":1742358180000,"open":82890.3,"high":82898.2,"low":82888.7,"close":82888.7,"volume":0.00007999999797903001},{"timestamp":1742358240000,"open":82887.7,"high":82898.2,"low":82852.2,"close":82864,"volume":0.0001880000054370612},{"timestamp":1742358300000,"open":82866.2,"high":82881.8,"low":82851.2,"close":82851.4,"volume":0.00021600000036414713},{"timestamp":1742358360000,"open":82851.2,"high":82853.3,"low":82831.2,"close":82843.2,"volume":0.00012799999967683107},{"timestamp":1742358420000,"open":82845.2,"high":82845.2,"low":82783,"close":82783,"volume":0.00019200000679120421},{"timestamp":1742358480000,"open":82783,"high":82815.3,"low":82783,"close":82814.9,"volume":0.00019999999494757503},{"timestamp":1742358540000,"open":82814.3,"high":82814.9,"low":82780.1,"close":82785.3,"volume":0.00023200000578071922},{"timestamp":1742358600000,"open":82785.8,"high":82810.1,"low":82782,"close":82792.6,"volume":0.00026000000070780516},{"timestamp":1742358660000,"open":82791.4,"high":82794.4,"low":82751.8,"close":82755.3,"volume":0.0003239999932702631},{"timestamp":1742358720000,"open":82755.1,"high":82778.9,"low":82750.7,"close":82764.6,"volume":0.0002840000088326633},{"timestamp":1742358780000,"open":82763.9,"high":82793.9,"low":82760.4,"close":82793.9,"volume":0.00021600000036414713},{"timestamp":1742358840000,"open":82793.6,"high":82794.9,"low":82786.8,"close":82788.4,"volume":0.00014800000644754618},{"timestamp":1742358900000,"open":82805.2,"high":82839.4,"low":82805.2,"close":82839.3,"volume":0.00010399999882793054},{"timestamp":1742358960000,"open":82839.5,"high":82877.2,"low":82839.5,"close":82871.9,"volume":0.000155999994603917},{"timestamp":1742359020000,"open":82862.7,"high":82863.3,"low":82856.3,"close":82862.5,"volume":0.00018400000408291817},{"timestamp":1742359080000,"open":82861.2,"high":82892.3,"low":82859.1,"close":82891.3,"volume":0.0001880000054370612},{"timestamp":1742359140000,"open":82891.9,"high":82910,"low":82872.3,"close":82909.4,"volume":0.00018400000408291817},{"timestamp":1742359200000,"open":82909.9,"high":82913.4,"low":82909.4,"close":82912.5,"volume":0.00007599999662488699},{"timestamp":1742359260000,"open":82909.2,"high":82967.3,"low":82909.2,"close":82931.4,"volume":0.00019999999494757503},{"timestamp":1742359320000,"open":82930.9,"high":82955.6,"low":82929.9,"close":82955.3,"volume":0.00020399999630171806},{"timestamp":1742359380000,"open":82955.6,"high":82965,"low":82955.6,"close":82962.6,"volume":0.00010800000018207356},{"timestamp":1742359440000,"open":82961.7,"high":82962.2,"low":82940.3,"close":82941.8,"volume":0.00018400000408291817},{"timestamp":1742359500000,"open":82942.4,"high":82949.2,"low":82940,"close":82946.8,"volume":0.00022000000171829015},{"timestamp":1742359560000,"open":82945.3,"high":82960.5,"low":82931.1,"close":82960.5,"volume":0.00021600000036414713},{"timestamp":1742359620000,"open":82961,"high":82999,"low":82946.9,"close":82998.3,"volume":0.0002280000044265762},{"timestamp":1742359680000,"open":82999.9,"high":83004.3,"low":82921.1,"close":82925.1,"volume":0.00024399999529123306},{"timestamp":1742359740000,"open":82927.3,"high":82952.3,"low":82925.8,"close":82925.8,"volume":0.00022000000171829015},{"timestamp":1742359800000,"open":82912.7,"high":82946.3,"low":82900.7,"close":82943.9,"volume":0.0002280000044265762},{"timestamp":1742359860000,"open":82944.4,"high":82944.4,"low":82887.4,"close":82931,"volume":0.000307999987853691},{"timestamp":1742359920000,"open":82930.8,"high":82936.5,"low":82917.2,"close":82929.3,"volume":0.00018000000272877514},{"timestamp":1742359980000,"open":82926.6,"high":82928.2,"low":82912.5,"close":82921.2,"volume":0.00017600000137463212},{"timestamp":1742360040000,"open":82922.5,"high":82936,"low":82895.4,"close":82934,"volume":0.0003000000142492354},{"timestamp":1742360100000,"open":82941.3,"high":82955.4,"low":82937.4,"close":82941.9,"volume":0.00015199999324977398},{"timestamp":1742360160000,"open":82944.2,"high":82955.4,"low":82944.2,"close":82944.4,"volume":0.0001320000010309741},{"timestamp":1742360220000,"open":82944.1,"high":82944.1,"low":82902,"close":82930.1,"volume":0.00031999999191612005},{"timestamp":1742360280000,"open":82930,"high":82934.2,"low":82909.4,"close":82915.4,"volume":0.0002519999979995191},{"timestamp":1742360340000,"open":82916.4,"high":82930.3,"low":82906,"close":82917.5,"volume":0.0002840000088326633},{"timestamp":1742360400000,"open":82918.7,"high":82977.1,"low":82918.7,"close":82958.3,"volume":0.00027600000612437725},{"timestamp":1742360460000,"open":82959.1,"high":82974.1,"low":82958.3,"close":82967.3,"volume":0.00018400000408291817},{"timestamp":1742360520000,"open":82968.3,"high":82984.9,"low":82944.8,"close":82951,"volume":0.00017600000137463212},{"timestamp":1742360580000,"open":82953.3,"high":82959.4,"low":82940.1,"close":82945.5,"volume":0.00017600000137463212},{"timestamp":1742360640000,"open":82955.1,"high":82955.1,"low":82930.5,"close":82932.3,"volume":0.00016399999731220305},{"timestamp":1742360700000,"open":82933,"high":82966.4,"low":82925.8,"close":82966.4,"volume":0.00019200000679120421},{"timestamp":1742360760000,"open":82966.5,"high":82966.5,"low":82962,"close":82965.1,"volume":0.00007200000254670158},{"timestamp":1742360820000,"open":82964,"high":82975.2,"low":82954.2,"close":82975.2,"volume":0.00007200000254670158},{"timestamp":1742360880000,"open":82969.3,"high":82969.3,"low":82961.7,"close":82968.5,"volume":0.00007200000254670158},{"timestamp":1742360940000,"open":82973.8,"high":82975.5,"low":82957.5,"close":82959.2,"volume":0.00009999999747378752},{"timestamp":1742361000000,"open":82958.5,"high":82985.3,"low":82958.5,"close":82966.8,"volume":0.00015999999595806003},{"timestamp":1742361060000,"open":82966.3,"high":82966.3,"low":82958.3,"close":82958.4,"volume":0.00007599999662488699},{"timestamp":1742361120000,"open":82958.8,"high":82977.6,"low":82953.2,"close":82960.6,"volume":0.00011600000289035961},{"timestamp":1742361180000,"open":82959.1,"high":82959.1,"low":82946.6,"close":82946.9,"volume":0.00014800000644754618},{"timestamp":1742361240000,"open":82936.8,"high":82936.8,"low":82877.7,"close":82881.4,"volume":0.00022400000307243317},{"timestamp":1742361300000,"open":82882.4,"high":82933.3,"low":82882.4,"close":82927.2,"volume":0.0003319999959785491},{"timestamp":1742361360000,"open":82926.3,"high":82960.7,"low":82916.6,"close":82955.6,"volume":0.0002880000101868063},{"timestamp":1742361420000,"open":82955.4,"high":82971.1,"low":82952.4,"close":82953.6,"volume":0.00022000000171829015},{"timestamp":1742361480000,"open":82955.5,"high":82956.1,"low":82935.1,"close":82937.8,"volume":0.00009999999747378752},{"timestamp":1742361540000,"open":82937.7,"high":82961.4,"low":82935,"close":82961.4,"volume":0.00016799999866634607},{"timestamp":1742361600000,"open":82963.1,"high":82968.8,"low":82963.1,"close":82968.4,"volume":0.00009999999747378752},{"timestamp":1742361660000,"open":82965.8,"high":82972.6,"low":82959.4,"close":82967,"volume":0.00021600000036414713},{"timestamp":1742361720000,"open":82967.2,"high":82967.3,"low":82960.8,"close":82960.9,"volume":0.00011200000153621659},{"timestamp":1742361780000,"open":82960.8,"high":82967.8,"low":82954.3,"close":82963.9,"volume":0.00006399999983841553},{"timestamp":1742361840000,"open":82962.9,"high":82981.6,"low":82962.9,"close":82980.9,"volume":0.00008800000068731606},{"timestamp":1742361900000,"open":82981.4,"high":82986.4,"low":82971.8,"close":82981.7,"volume":0.00022400000307243317},{"timestamp":1742361960000,"open":82984,"high":82987.8,"low":82967.7,"close":82973.6,"volume":0.00015999999595806003},{"timestamp":1742362020000,"open":82984.9,"high":83053.7,"low":82971.6,"close":83014.9,"volume":0.00042699999175965786},{"timestamp":1742362080000,"open":83015.4,"high":83018.8,"low":82986.4,"close":82999.9,"volume":0.0002800000074785203},{"timestamp":1742362140000,"open":83014.4,"high":83017.9,"low":82976.9,"close":82984.2,"volume":0.0002800000074785203},{"timestamp":1742362200000,"open":82983.8,"high":82985.2,"low":82956.1,"close":82956.9,"volume":0.00023600000713486224},{"timestamp":1742362260000,"open":82960.7,"high":82971.5,"low":82955.6,"close":82963.5,"volume":0.00010800000018207356},{"timestamp":1742362320000,"open":82963.8,"high":83037.7,"low":82963.7,"close":83031.4,"volume":0.00033999999868683517},{"timestamp":1742362380000,"open":83031.9,"high":83073.8,"low":83020.6,"close":83023.2,"volume":0.00029600001289509237},{"timestamp":1742362440000,"open":83019.9,"high":83062.4,"low":83009.6,"close":83060.1,"volume":0.00018000000272877514},{"timestamp":1742362500000,"open":83055.9,"high":83057.9,"low":83008.9,"close":83008.9,"volume":0.00031599999056197703},{"timestamp":1742362560000,"open":83008.1,"high":83017.3,"low":82979.4,"close":82979.4,"volume":0.0001320000010309741},{"timestamp":1742362620000,"open":82974,"high":82991.1,"low":82947.6,"close":82954.3,"volume":0.0001880000054370612},{"timestamp":1742362680000,"open":82953.8,"high":82969.8,"low":82948.5,"close":82967.1,"volume":0.00010800000018207356},{"timestamp":1742362740000,"open":82967.1,"high":83155.9,"low":82966,"close":83155.9,"volume":0.00031599999056197703},{"timestamp":1742362800000,"open":83155.7,"high":83167.3,"low":83121.5,"close":83151.8,"volume":0.00029600001289509237},{"timestamp":1742362860000,"open":83152.7,"high":83200.3,"low":83151.8,"close":83195.2,"volume":0.0003480000013951212},{"timestamp":1742362920000,"open":83189.4,"high":83230.1,"low":83158.9,"close":83161.7,"volume":0.000311999989207834},{"timestamp":1742362980000,"open":83162.5,"high":83175.9,"low":83155.9,"close":83158.3,"volume":0.0001880000054370612},{"timestamp":1742363040000,"open":83171.3,"high":83171.3,"low":83127.8,"close":83134,"volume":0.00025599999935366213},{"timestamp":1742363100000,"open":83135.6,"high":83185.3,"low":83135.6,"close":83173.1,"volume":0.00027600000612437725},{"timestamp":1742363160000,"open":83177.7,"high":83196.3,"low":83171.3,"close":83180.3,"volume":0.00027200000477023423},{"timestamp":1742363220000,"open":83181,"high":83190.3,"low":83125.4,"close":83137.4,"volume":0.0003000000142492354},{"timestamp":1742363280000,"open":83138.4,"high":83161.4,"low":83132.5,"close":83156.4,"volume":0.0002800000074785203},{"timestamp":1742363340000,"open":83144.3,"high":83155.3,"low":83117.4,"close":83135.6,"volume":0.00039599998854100704},{"timestamp":1742363400000,"open":83143.3,"high":83286.9,"low":83143.3,"close":83286.4,"volume":0.00037200000951997936},{"timestamp":1742363460000,"open":83282.9,"high":83284.7,"low":83250.2,"close":83257.3,"volume":0.00019200000679120421},{"timestamp":1742363520000,"open":83256.2,"high":83257.3,"low":83226.1,"close":83226.1,"volume":0.000155999994603917},{"timestamp":1742363580000,"open":83226.1,"high":83232.4,"low":83212.7,"close":83225.2,"volume":0.00023999999393709004},{"timestamp":1742363640000,"open":83225.1,"high":83250.2,"low":83223,"close":83240.5,"volume":0.00025599999935366213},{"timestamp":1742363700000,"open":83243.5,"high":83244.1,"low":83182.7,"close":83189.3,"volume":0.00022000000171829015},{"timestamp":1742363760000,"open":83185.1,"high":83211.3,"low":83181.9,"close":83191.7,"volume":0.00025599999935366213},{"timestamp":1742363820000,"open":83193.4,"high":83227.4,"low":83182.9,"close":83216,"volume":0.00024399999529123306},{"timestamp":1742363880000,"open":83212.2,"high":83223.9,"low":83207.7,"close":83220.5,"volume":0.0001880000054370612},{"timestamp":1742363940000,"open":83216.5,"high":83220.7,"low":83208.8,"close":83208.8,"volume":0.00010800000018207356},{"timestamp":1742364000000,"open":83213.3,"high":83238.6,"low":83173,"close":83174.7,"volume":0.0003440000000409782},{"timestamp":1742364060000,"open":83174.6,"high":83202.2,"low":83172.9,"close":83175.5,"volume":0.00027200000477023423},{"timestamp":1742364120000,"open":83175.4,"high":83178.9,"low":83156.4,"close":83159.6,"volume":0.0002640000020619482},{"timestamp":1742364180000,"open":83159.1,"high":83171.5,"low":83154.9,"close":83154.9,"volume":0.00013600000238511711},{"timestamp":1742364240000,"open":83156.4,"high":83159.6,"low":83136.4,"close":83158.1,"volume":0.0002840000088326633},{"timestamp":1742364300000,"open":83158.6,"high":83167.5,"low":83154.8,"close":83157.1,"volume":0.00019999999494757503},{"timestamp":1742364360000,"open":83157.1,"high":83162.1,"low":83156.9,"close":83158.1,"volume":0.00008399999933317304},{"timestamp":1742364420000,"open":83159.2,"high":83173.6,"low":83159.2,"close":83167.5,"volume":0.0002680000034160912},{"timestamp":1742364480000,"open":83167.4,"high":83205.6,"low":83167.4,"close":83189.6,"volume":0.00027600000612437725},{"timestamp":1742364540000,"open":83189.1,"high":83189.1,"low":83165.6,"close":83168.9,"volume":0.00018400000408291817},{"timestamp":1742364600000,"open":83168.8,"high":83224.4,"low":83165.7,"close":83221.9,"volume":0.0001880000054370612},{"timestamp":1742364660000,"open":83222.6,"high":83235.2,"low":83222.3,"close":83227.1,"volume":0.0002280000044265762},{"timestamp":1742364720000,"open":83226.4,"high":83258.3,"low":83225.1,"close":83258.3,"volume":0.00029600001289509237},{"timestamp":1742364780000,"open":83259.3,"high":83273.1,"low":83229.2,"close":83229.2,"volume":0.0002640000020619482},{"timestamp":1742364840000,"open":83230.2,"high":83250.6,"low":83229.8,"close":83250,"volume":0.00013600000238511711},{"timestamp":1742364900000,"open":83250.6,"high":83252.9,"low":83221,"close":83221.1,"volume":0.00018400000408291817},{"timestamp":1742364960000,"open":83223.3,"high":83244.9,"low":83220.6,"close":83237.5,"volume":0.00019999999494757503},{"timestamp":1742365020000,"open":83235,"high":83267.9,"low":83235,"close":83253.5,"volume":0.00022000000171829015},{"timestamp":1742365080000,"open":83253.7,"high":83263.9,"low":83248,"close":83248.5,"volume":0.00016799999866634607},{"timestamp":1742365140000,"open":83248.6,"high":83284.2,"low":83246.2,"close":83279.9,"volume":0.00014000000373926014},{"timestamp":1742365200000,"open":83277,"high":83277,"low":83205.2,"close":83206.3,"volume":0.0002479999966453761},{"timestamp":1742365260000,"open":83205.8,"high":83230,"low":83199.8,"close":83225.8,"volume":0.00022000000171829015},{"timestamp":1742365320000,"open":83225.3,"high":83225.7,"low":83195.6,"close":83196.9,"volume":0.0002640000020619482},{"timestamp":1742365380000,"open":83196.7,"high":83212.6,"low":83180.4,"close":83200.9,"volume":0.0003000000142492354},{"timestamp":1742365440000,"open":83201.4,"high":83203.3,"low":83182.7,"close":83190.8,"volume":0.00020399999630171806},{"timestamp":1742365500000,"open":83192.6,"high":83223.1,"low":83188.4,"close":83220.5,"volume":0.00021600000036414713},{"timestamp":1742365560000,"open":83220.7,"high":83220.7,"low":83173.1,"close":83174.4,"volume":0.00026000000070780516},{"timestamp":1742365620000,"open":83174.6,"high":83183.3,"low":83173,"close":83181.3,"volume":0.0001720000000204891},{"timestamp":1742365680000,"open":83180.7,"high":83181.5,"low":83161.2,"close":83163.4,"volume":0.0001880000054370612},{"timestamp":1742365740000,"open":83162.2,"high":83163.4,"low":83147.9,"close":83154.9,"volume":0.00014800000644754618},{"timestamp":1742365800000,"open":83157.9,"high":83167,"low":83129.9,"close":83137.6,"volume":0.0002880000101868063},{"timestamp":1742365860000,"open":83136.5,"high":83149.3,"low":83135.8,"close":83149.3,"volume":0.00030399998649954796},{"timestamp":1742365920000,"open":83148.8,"high":83158.2,"low":83125.5,"close":83143.3,"volume":0.00022400000307243317},{"timestamp":1742365980000,"open":83145.2,"high":83170.9,"low":83105.7,"close":83165.9,"volume":0.0002280000044265762},{"timestamp":1742366040000,"open":83167.1,"high":83204.4,"low":83162.2,"close":83184,"volume":0.00027600000612437725},{"timestamp":1742366100000,"open":83186,"high":83222.9,"low":83181.6,"close":83197.7,"volume":0.0002119999990100041},{"timestamp":1742366160000,"open":83197.6,"high":83220.9,"low":83196.9,"close":83220.9,"volume":0.00014400000509340316},{"timestamp":1742366220000,"open":83221.9,"high":83227.2,"low":83196.9,"close":83197.1,"volume":0.00014400000509340316},{"timestamp":1742366280000,"open":83197.6,"high":83215.9,"low":83183.5,"close":83191.3,"volume":0.0002479999966453761},{"timestamp":1742366340000,"open":83191.8,"high":83198.3,"low":83177.4,"close":83189.7,"volume":0.00019200000679120421},{"timestamp":1742366400000,"open":83182.9,"high":83193.3,"low":83168.6,"close":83181.5,"volume":0.00027600000612437725},{"timestamp":1742366460000,"open":83185.3,"high":83194.1,"low":83159.6,"close":83159.8,"volume":0.00020399999630171806},{"timestamp":1742366520000,"open":83158.5,"high":83159.6,"low":83140.4,"close":83152.9,"volume":0.0002800000074785203},{"timestamp":1742366580000,"open":83152.6,"high":83160.3,"low":83152.4,"close":83156.8,"volume":0.0002840000088326633},{"timestamp":1742366640000,"open":83147.6,"high":83163,"low":83137.1,"close":83138.2,"volume":0.0002479999966453761},{"timestamp":1742366700000,"open":83138.4,"high":83144.8,"low":83125.2,"close":83132.4,"volume":0.00018000000272877514},{"timestamp":1742366760000,"open":83133,"high":83154.9,"low":83118.5,"close":83126.6,"volume":0.00030399998649954796},{"timestamp":1742366820000,"open":83131.3,"high":83142.7,"low":83126.4,"close":83138.5,"volume":0.00027600000612437725},{"timestamp":1742366880000,"open":83138.7,"high":83144.4,"low":83121.4,"close":83134.5,"volume":0.00033999999868683517},{"timestamp":1742366940000,"open":83135,"high":83155.4,"low":83128.2,"close":83136.5,"volume":0.00026000000070780516},{"timestamp":1742367000000,"open":83136.8,"high":83147.9,"low":83116.7,"close":83139,"volume":0.0003440000000409782},{"timestamp":1742367060000,"open":83137.2,"high":83150.9,"low":83124.4,"close":83129.3,"volume":0.00025599999935366213},{"timestamp":1742367120000,"open":83133.6,"high":83153.5,"low":83090.4,"close":83137.8,"volume":0.0003760000108741224},{"timestamp":1742367180000,"open":83138.9,"high":83151.5,"low":83127.8,"close":83139.5,"volume":0.00030399998649954796},{"timestamp":1742367240000,"open":83142,"high":83195.7,"low":83138.9,"close":83195.7,"volume":0.0002519999979995191},{"timestamp":1742367300000,"open":83195.2,"high":83197.4,"low":83186.8,"close":83196.7,"volume":0.00016399999731220305},{"timestamp":1742367360000,"open":83196.9,"high":83198,"low":83186.9,"close":83190.5,"volume":0.00013600000238511711},{"timestamp":1742367420000,"open":83190.6,"high":83190.6,"low":83159.8,"close":83170.2,"volume":0.0003000000142492354},{"timestamp":1742367480000,"open":83171.1,"high":83172.1,"low":83151.9,"close":83156.1,"volume":0.00023999999393709004},{"timestamp":1742367540000,"open":83166.2,"high":83185.9,"low":83154.4,"close":83175,"volume":0.0002479999966453761},{"timestamp":1742367600000,"open":83173.5,"high":83185.8,"low":83165.6,"close":83171.2,"volume":0.0002119999990100041},{"timestamp":1742367660000,"open":83171.4,"high":83172.9,"low":83152.2,"close":83153,"volume":0.000195999993593432},{"timestamp":1742367720000,"open":83152.5,"high":83152.5,"low":83148.2,"close":83149,"volume":0.0002800000074785203},{"timestamp":1742367780000,"open":83149.3,"high":83149.5,"low":83147.4,"close":83148.2,"volume":0.00023600000713486224},{"timestamp":1742367840000,"open":83147.9,"high":83156.9,"low":83147.9,"close":83151.2,"volume":0.00017600000137463212},{"timestamp":1742367900000,"open":83151.9,"high":83168.1,"low":83151.3,"close":83166.3,"volume":0.00018400000408291817},{"timestamp":1742367960000,"open":83166.3,"high":83166.3,"low":83031.2,"close":83132.7,"volume":0.00026000000070780516},{"timestamp":1742368020000,"open":83137.3,"high":83152.4,"low":83097.7,"close":83121,"volume":0.0003319999959785491},{"timestamp":1742368080000,"open":83119.9,"high":83151.7,"low":83091.8,"close":83149.5,"volume":0.000307999987853691},{"timestamp":1742368140000,"open":83150,"high":83151.1,"low":83105.5,"close":83107.1,"volume":0.00024300000222865492},{"timestamp":1742368200000,"open":83110.4,"high":83125.2,"low":83083,"close":83101,"volume":0.00035600000410340726},{"timestamp":1742368260000,"open":83114,"high":83141.4,"low":83094.2,"close":83108.9,"volume":0.0004239999980200082},{"timestamp":1742368320000,"open":83104.7,"high":83139.4,"low":83097.6,"close":83134.2,"volume":0.00035200000274926424},{"timestamp":1742368380000,"open":83142,"high":83148.8,"low":83092,"close":83099,"volume":0.0003480000013951212},{"timestamp":1742368440000,"open":83099.3,"high":83122.4,"low":83095.2,"close":83105.5,"volume":0.00033999999868683517},{"timestamp":1742368500000,"open":83103.3,"high":83151.9,"low":83103.3,"close":83131.7,"volume":0.00025599999935366213},{"timestamp":1742368560000,"open":83133.1,"high":83151.4,"low":83129.8,"close":83146.9,"volume":0.00024399999529123306},{"timestamp":1742368620000,"open":83152.7,"high":83153.2,"low":83132.7,"close":83133.6,"volume":0.0001880000054370612},{"timestamp":1742368680000,"open":83138.5,"high":83154.7,"low":83108.6,"close":83151.4,"volume":0.00030399998649954796},{"timestamp":1742368740000,"open":83151.3,"high":83161.4,"low":83151.1,"close":83153.6,"volume":0.00022000000171829015},{"timestamp":1742368800000,"open":83153.6,"high":83205.4,"low":83152.9,"close":83205.4,"volume":0.00012399999832268804},{"timestamp":1742368860000,"open":83203.5,"high":83206.9,"low":83198.1,"close":83198.9,"volume":0.0001880000054370612},{"timestamp":1742368920000,"open":83198.8,"high":83206.4,"low":83187.6,"close":83201.8,"volume":0.00020799999765586108},{"timestamp":1742368980000,"open":83203.5,"high":83222.9,"low":83203.5,"close":83222.9,"volume":0.00022000000171829015},{"timestamp":1742369040000,"open":83223.7,"high":83261.9,"low":83220.8,"close":83250.3,"volume":0.00022000000171829015},{"timestamp":1742369100000,"open":83250.7,"high":83273.9,"low":83241.8,"close":83271.4,"volume":0.00024399999529123306},{"timestamp":1742369160000,"open":83262.9,"high":83268.9,"low":83244.3,"close":83244.3,"volume":0.0002519999979995191},{"timestamp":1742369220000,"open":83244.9,"high":83257.2,"low":83242.4,"close":83245.5,"volume":0.0002119999990100041},{"timestamp":1742369280000,"open":83247.3,"high":83247.7,"low":83235.5,"close":83235.5,"volume":0.00014800000644754618},{"timestamp":1742369340000,"open":83238.6,"high":83268.4,"low":83236.3,"close":83268.4,"volume":0.00015999999595806003},{"timestamp":1742369400000,"open":83268.7,"high":83317.2,"low":83267.2,"close":83302.4,"volume":0.00030399998649954796},{"timestamp":1742369460000,"open":83300.2,"high":83318.1,"low":83300.2,"close":83305.4,"volume":0.00020399999630171806},{"timestamp":1742369520000,"open":83305,"high":83323.4,"low":83281.8,"close":83295.5,"volume":0.00027200000477023423},{"timestamp":1742369580000,"open":83295.7,"high":83307.5,"low":83274.3,"close":83295,"volume":0.00027600000612437725},{"timestamp":1742369640000,"open":83295.1,"high":83303.8,"low":83260.8,"close":83262.3,"volume":0.00016799999866634607},{"timestamp":1742369700000,"open":83262.3,"high":83262.3,"low":83206.6,"close":83210.3,"volume":0.0002640000020619482},{"timestamp":1742369760000,"open":83209.8,"high":83213.8,"low":83201,"close":83201,"volume":0.00026000000070780516},{"timestamp":1742369820000,"open":83201.3,"high":83201.8,"low":83136.9,"close":83142.3,"volume":0.0003640000068116933},{"timestamp":1742369880000,"open":83142.7,"high":83172.6,"low":83142.7,"close":83144.4,"volume":0.00039999998989515007},{"timestamp":1742369940000,"open":83147.4,"high":83167.7,"low":83142.2,"close":83166.6,"volume":0.0004039999912492931},{"timestamp":1742370000000,"open":83166.5,"high":83188.4,"low":83166.5,"close":83171,"volume":0.00022400000307243317},{"timestamp":1742370060000,"open":83171.5,"high":83171.5,"low":83114.2,"close":83133.6,"volume":0.0003000000142492354},{"timestamp":1742370120000,"open":83133.9,"high":83141.9,"low":83116.9,"close":83124.2,"volume":0.00039999998989515007},{"timestamp":1742370180000,"open":83125.4,"high":83131.1,"low":83095.9,"close":83122.3,"volume":0.000387999985832721},{"timestamp":1742370240000,"open":83122.6,"high":83167.9,"low":83109.4,"close":83156.9,"volume":0.00035600000410340726},{"timestamp":1742370300000,"open":83156.8,"high":83174.2,"low":83117.7,"close":83117.9,"volume":0.00033599999733269215},{"timestamp":1742370360000,"open":83117.6,"high":83146.7,"low":83117.6,"close":83146.7,"volume":0.0003640000068116933},{"timestamp":1742370420000,"open":83143.9,"high":83154.9,"low":83132.5,"close":83152.5,"volume":0.0002840000088326633},{"timestamp":1742370480000,"open":83135.1,"high":83153.7,"low":83117.9,"close":83147.7,"volume":0.00031999999191612005},{"timestamp":1742370540000,"open":83148,"high":83166.8,"low":83148,"close":83151.5,"volume":0.0002800000074785203},{"timestamp":1742370600000,"open":83151.6,"high":83207.9,"low":83151.5,"close":83200.7,"volume":0.000311999989207834},{"timestamp":1742370660000,"open":83200.4,"high":83232.9,"low":83199.4,"close":83216.9,"volume":0.0003440000000409782},{"timestamp":1742370720000,"open":83217.6,"high":83217.6,"low":83174.7,"close":83174.7,"volume":0.0003480000013951212},{"timestamp":1742370780000,"open":83172,"high":83175.1,"low":83159.5,"close":83159.8,"volume":0.00014400000509340316},{"timestamp":1742370840000,"open":83158.2,"high":83166.3,"low":83147.9,"close":83155.9,"volume":0.00022400000307243317},{"timestamp":1742370900000,"open":83157.2,"high":83162.8,"low":83147.9,"close":83154.8,"volume":0.0002119999990100041},{"timestamp":1742370960000,"open":83155.2,"high":83181.1,"low":83153.2,"close":83172.5,"volume":0.00018000000272877514},{"timestamp":1742371020000,"open":83171.4,"high":83171.4,"low":83154.8,"close":83155.2,"volume":0.00005999999848427251},{"timestamp":1742371080000,"open":83154.8,"high":83154.8,"low":83138.5,"close":83149.4,"volume":0.00029600001289509237},{"timestamp":1742371140000,"open":83149.5,"high":83174.5,"low":83137.4,"close":83174.5,"volume":0.00027200000477023423},{"timestamp":1742371200000,"open":83163.4,"high":83248.1,"low":83154.9,"close":83238.6,"volume":0.00036800000816583633},{"timestamp":1742371260000,"open":83248.3,"high":83248.3,"low":83176.1,"close":83178.3,"volume":0.00022000000171829015},{"timestamp":1742371320000,"open":83178.1,"high":83186.5,"low":83165.9,"close":83165.9,"volume":0.0002680000034160912},{"timestamp":1742371380000,"open":83170.8,"high":83224,"low":83170.8,"close":83220,"volume":0.0003800000122282654},{"timestamp":1742371440000,"open":83220.9,"high":83220.9,"low":83174.5,"close":83187.6,"volume":0.00030399998649954796},{"timestamp":1742371500000,"open":83190.4,"high":83240.9,"low":83174.7,"close":83235.6,"volume":0.00030399998649954796},{"timestamp":1742371560000,"open":83235.4,"high":83235.6,"low":83183.7,"close":83217.5,"volume":0.0003440000000409782},{"timestamp":1742371620000,"open":83217.4,"high":83293.8,"low":83196.8,"close":83273.5,"volume":0.0003600000054575503},{"timestamp":1742371680000,"open":83272.6,"high":83304.8,"low":83264.7,"close":83291.9,"volume":0.00033999999868683517},{"timestamp":1742371740000,"open":83291.8,"high":83300.1,"low":83278.9,"close":83299,"volume":0.0002680000034160912},{"timestamp":1742371800000,"open":83298.9,"high":83364.7,"low":83270.7,"close":83360.4,"volume":0.00031999999191612005},{"timestamp":1742371860000,"open":83354.1,"high":83363.9,"low":83292.8,"close":83336.4,"volume":0.0004349999944679439},{"timestamp":1742371920000,"open":83340.8,"high":83340.8,"low":83296.4,"close":83300.7,"volume":0.00027600000612437725},{"timestamp":1742371980000,"open":83300.9,"high":83315.4,"low":83299.4,"close":83311.9,"volume":0.00022400000307243317},{"timestamp":1742372040000,"open":83313.9,"high":83327.9,"low":83306.6,"close":83320.9,"volume":0.0001880000054370612},{"timestamp":1742372100000,"open":83321.6,"high":83345,"low":83301.5,"close":83307.6,"volume":0.0003440000000409782},{"timestamp":1742372160000,"open":83320.9,"high":83363.9,"low":83307.3,"close":83355.4,"volume":0.0002519999979995191},{"timestamp":1742372220000,"open":83355.9,"high":83360.5,"low":83298.8,"close":83316.4,"volume":0.0003600000054575503},{"timestamp":1742372280000,"open":83306.3,"high":83323.9,"low":83293.4,"close":83298.9,"volume":0.00023200000578071922},{"timestamp":1742372340000,"open":83295.3,"high":83298.9,"low":83280.5,"close":83280.5,"volume":0.00008800000068731606},{"timestamp":1742372400000,"open":83279.3,"high":83292.3,"low":83270.9,"close":83272.4,"volume":0.00016799999866634607},{"timestamp":1742372460000,"open":83279.5,"high":83306.5,"low":83257.3,"close":83297.9,"volume":0.0002640000020619482},{"timestamp":1742372520000,"open":83295.9,"high":83299.3,"low":83285.9,"close":83288.9,"volume":0.000155999994603917},{"timestamp":1742372580000,"open":83297.3,"high":83331.7,"low":83297.3,"close":83326.3,"volume":0.00020799999765586108},{"timestamp":1742372640000,"open":83325.8,"high":83327.3,"low":83298.2,"close":83299.9,"volume":0.0002800000074785203},{"timestamp":1742372700000,"open":83298.9,"high":83324.9,"low":83298.5,"close":83316.4,"volume":0.0002280000044265762},{"timestamp":1742372760000,"open":83308,"high":83351.9,"low":83307.8,"close":83342.7,"volume":0.00027600000612437725},{"timestamp":1742372820000,"open":83343.8,"high":83345.1,"low":83303.1,"close":83338.9,"volume":0.0002800000074785203},{"timestamp":1742372880000,"open":83338.2,"high":83366.9,"low":83328.4,"close":83366.9,"volume":0.00023600000713486224},{"timestamp":1742372940000,"open":83366.9,"high":83382.4,"low":83359.9,"close":83371.7,"volume":0.00022400000307243317},{"timestamp":1742373000000,"open":83376,"high":83376,"low":83352,"close":83352.9,"volume":0.00027600000612437725},{"timestamp":1742373060000,"open":83352.4,"high":83365,"low":83352,"close":83358.9,"volume":0.00016399999731220305},{"timestamp":1742373120000,"open":83358.1,"high":83364.8,"low":83328.8,"close":83349.9,"volume":0.0002640000020619482},{"timestamp":1742373180000,"open":83352.3,"high":83361,"low":83350.8,"close":83350.9,"volume":0.00014000000373926014},{"timestamp":1742373240000,"open":83353.5,"high":83375.4,"low":83346.3,"close":83369.8,"volume":0.0002280000044265762},{"timestamp":1742373300000,"open":83366.7,"high":83387.6,"low":83366.7,"close":83387.6,"volume":0.00014800000644754618},{"timestamp":1742373360000,"open":83393,"high":83437.3,"low":83380.9,"close":83421.9,"volume":0.00026000000070780516},{"timestamp":1742373420000,"open":83421.9,"high":83441.4,"low":83361.8,"close":83427.9,"volume":0.0002629999944474548},{"timestamp":1742373480000,"open":83427.1,"high":83438,"low":83408.7,"close":83433.9,"volume":0.00022000000171829015},{"timestamp":1742373540000,"open":83421.6,"high":83427.3,"low":83378.4,"close":83378.4,"volume":0.00026000000070780516},{"timestamp":1742373600000,"open":83378.4,"high":83379.3,"low":83335.4,"close":83348.3,"volume":0.00031599999056197703},{"timestamp":1742373660000,"open":83346.7,"high":83374.6,"low":83341.6,"close":83348.3,"volume":0.00031999999191612005},{"timestamp":1742373720000,"open":83348.2,"high":83350.7,"low":83339.6,"close":83340.1,"volume":0.00022000000171829015},{"timestamp":1742373780000,"open":83342.4,"high":83348.8,"low":83337.5,"close":83342.5,"volume":0.00021600000036414713},{"timestamp":1742373840000,"open":83344.3,"high":83373,"low":83342.9,"close":83369.2,"volume":0.0002880000101868063},{"timestamp":1742373900000,"open":83369.2,"high":83378.4,"low":83355.1,"close":83361.1,"volume":0.00027600000612437725},{"timestamp":1742373960000,"open":83363.6,"high":83393.4,"low":83359.4,"close":83392.5,"volume":0.00033999999868683517},{"timestamp":1742374020000,"open":83388.6,"high":83394.9,"low":83384.8,"close":83389.9,"volume":0.00021600000036414713},{"timestamp":1742374080000,"open":83392.7,"high":83435.2,"low":83391.8,"close":83432.6,"volume":0.00023999999393709004},{"timestamp":1742374140000,"open":83426.4,"high":83444.4,"low":83422.8,"close":83439.8,"volume":0.0002119999990100041},{"timestamp":1742374200000,"open":83435.9,"high":83479,"low":83405.7,"close":83470.4,"volume":0.0003000000142492354},{"timestamp":1742374260000,"open":83467.9,"high":83467.9,"low":83423.8,"close":83426.6,"volume":0.00033599999733269215},{"timestamp":1742374320000,"open":83429.5,"high":83440.3,"low":83412.8,"close":83435.3,"volume":0.00025599999935366213},{"timestamp":1742374380000,"open":83435.4,"high":83435.4,"low":83398.8,"close":83401.7,"volume":0.00014000000373926014},{"timestamp":1742374440000,"open":83401.3,"high":83426.3,"low":83401.3,"close":83415.8,"volume":0.00011999999696854502},{"timestamp":1742374500000,"open":83414.7,"high":83416.1,"low":83380.3,"close":83381,"volume":0.00025599999935366213},{"timestamp":1742374560000,"open":83383.1,"high":83390.2,"low":83375.9,"close":83380.5,"volume":0.00016399999731220305},{"timestamp":1742374620000,"open":83378.4,"high":83396,"low":83374.7,"close":83386.9,"volume":0.00016399999731220305},{"timestamp":1742374680000,"open":83388.9,"high":83393.5,"low":83381.8,"close":83382.3,"volume":0.000155999994603917},{"timestamp":1742374740000,"open":83383.9,"high":83393,"low":83381,"close":83382,"volume":0.00016799999866634607},{"timestamp":1742374800000,"open":83382.5,"high":83413.7,"low":83382.5,"close":83413.7,"volume":0.0001880000054370612},{"timestamp":1742374860000,"open":83413.7,"high":83415.5,"low":83401.6,"close":83404.2,"volume":0.00016399999731220305},{"timestamp":1742374920000,"open":83401.4,"high":83401.4,"low":83330.7,"close":83339.5,"volume":0.00023600000713486224},{"timestamp":1742374980000,"open":83340.9,"high":83366.9,"low":83329.8,"close":83358,"volume":0.00023999999393709004},{"timestamp":1742375040000,"open":83353.2,"high":83358.7,"low":83347,"close":83347.1,"volume":0.00014000000373926014},{"timestamp":1742375100000,"open":83343.3,"high":83366.9,"low":83339.3,"close":83366.1,"volume":0.00018400000408291817},{"timestamp":1742375160000,"open":83366.9,"high":83413.8,"low":83366.9,"close":83413.6,"volume":0.00022000000171829015},{"timestamp":1742375220000,"open":83413.7,"high":83457.7,"low":83413.7,"close":83453.4,"volume":0.000307999987853691},{"timestamp":1742375280000,"open":83451.2,"high":83472,"low":83451.2,"close":83465.4,"volume":0.00023600000713486224},{"timestamp":1742375340000,"open":83462,"high":83464.3,"low":83445.7,"close":83451.6,"volume":0.0002680000034160912},{"timestamp":1742375400000,"open":83451.8,"high":83456.2,"low":83448.4,"close":83448.8,"volume":0.000195999993593432},{"timestamp":1742375460000,"open":83448.4,"high":83462,"low":83428.2,"close":83431.3,"volume":0.00022000000171829015},{"timestamp":1742375520000,"open":83430.6,"high":83432.1,"low":83418.9,"close":83427.5,"volume":0.00014000000373926014},{"timestamp":1742375580000,"open":83427.6,"high":83427.6,"low":83409.9,"close":83409.9,"volume":0.00006800000119255856},{"timestamp":1742375640000,"open":83410.5,"high":83413.7,"low":83408.1,"close":83409.9,"volume":0.0001320000010309741},{"timestamp":1742375700000,"open":83411.3,"high":83416.7,"low":83403.5,"close":83410.6,"volume":0.00015199999324977398},{"timestamp":1742375760000,"open":83416.6,"high":83469.9,"low":83416.6,"close":83469.9,"volume":0.00011999999696854502},{"timestamp":1742375820000,"open":83468.5,"high":83490.8,"low":83464.4,"close":83464.4,"volume":0.00023600000713486224},{"timestamp":1742375880000,"open":83463.9,"high":83465.2,"low":83458.9,"close":83463.9,"volume":0.00014400000509340316},{"timestamp":1742375940000,"open":83465.4,"high":83470.3,"low":83458.7,"close":83458.7,"volume":0.00013600000238511711},{"timestamp":1742376000000,"open":83458.9,"high":83472.1,"low":83441.5,"close":83471.3,"volume":0.00022400000307243317},{"timestamp":1742376060000,"open":83471.2,"high":83507.1,"low":83464.9,"close":83499.2,"volume":0.00013600000238511711},{"timestamp":1742376120000,"open":83494.9,"high":83496.9,"low":83468.5,"close":83468.8,"volume":0.0003440000000409782},{"timestamp":1742376180000,"open":83466.7,"high":83496.4,"low":83466.1,"close":83474.6,"volume":0.00027200000477023423},{"timestamp":1742376240000,"open":83474.4,"high":83505.8,"low":83472,"close":83473.4,"volume":0.00029600001289509237},{"timestamp":1742376300000,"open":83473.8,"high":83495.8,"low":83443.9,"close":83492.3,"volume":0.0002640000020619482},{"timestamp":1742376360000,"open":83492,"high":83513.8,"low":83473.6,"close":83497.8,"volume":0.00027600000612437725},{"timestamp":1742376420000,"open":83498.3,"high":83535.8,"low":83496.2,"close":83532.5,"volume":0.0003000000142492354},{"timestamp":1742376480000,"open":83532.3,"high":83532.3,"low":83505,"close":83505,"volume":0.00020799999765586108},{"timestamp":1742376540000,"open":83506.7,"high":83510.1,"low":83505.4,"close":83506.4,"volume":0.00015199999324977398},{"timestamp":1742376600000,"open":83505.4,"high":83514.2,"low":83505,"close":83512.4,"volume":0.00023200000578071922},{"timestamp":1742376660000,"open":83511.9,"high":83511.9,"low":83504.9,"close":83510.6,"volume":0.00009999999747378752},{"timestamp":1742376720000,"open":83507.9,"high":83562.8,"low":83507.9,"close":83562.8,"volume":0.0003000000142492354},{"timestamp":1742376780000,"open":83560.9,"high":83560.9,"low":83510,"close":83510.2,"volume":0.00022400000307243317},{"timestamp":1742376840000,"open":83505.6,"high":83505.6,"low":83471.4,"close":83471.8,"volume":0.00023600000713486224},{"timestamp":1742376900000,"open":83473.9,"high":83509.2,"low":83471.8,"close":83501.8,"volume":0.0002119999990100041},{"timestamp":1742376960000,"open":83501.4,"high":83511,"low":83494.7,"close":83497,"volume":0.0002840000088326633},{"timestamp":1742377020000,"open":83499.3,"high":83518.8,"low":83488.8,"close":83507.7,"volume":0.00018699999782256782},{"timestamp":1742377080000,"open":83508.6,"high":83526.6,"low":83506.4,"close":83516.6,"volume":0.00023600000713486224},{"timestamp":1742377140000,"open":83516.1,"high":83541.9,"low":83507.6,"close":83522.4,"volume":0.0002119999990100041},{"timestamp":1742377200000,"open":83521.9,"high":83531.6,"low":83519.4,"close":83521.8,"volume":0.00015999999595806003},{"timestamp":1742377260000,"open":83521.2,"high":83526.1,"low":83447.4,"close":83453.7,"volume":0.000311999989207834},{"timestamp":1742377320000,"open":83453.9,"high":83461.9,"low":83434.2,"close":83436,"volume":0.0002880000101868063},{"timestamp":1742377380000,"open":83439,"high":83456.9,"low":83434.9,"close":83437.1,"volume":0.00020399999630171806},{"timestamp":1742377440000,"open":83436.6,"high":83436.6,"low":83407,"close":83407.4,"volume":0.0002519999979995191},{"timestamp":1742377500000,"open":83399.4,"high":83412.3,"low":83379.4,"close":83390.2,"volume":0.00033599999733269215},{"timestamp":1742377560000,"open":83385.9,"high":83393.4,"low":83364.5,"close":83365.4,"volume":0.00027600000612437725},{"timestamp":1742377620000,"open":83365.9,"high":83377.9,"low":83353.4,"close":83366.1,"volume":0.00021600000036414713},{"timestamp":1742377680000,"open":83381.4,"high":83421,"low":83378.7,"close":83414.6,"volume":0.00023200000578071922},{"timestamp":1742377740000,"open":83407.5,"high":83417.1,"low":83405.8,"close":83417.1,"volume":0.00018400000408291817},{"timestamp":1742377800000,"open":83417,"high":83441.8,"low":83416.9,"close":83433.8,"volume":0.00018400000408291817},{"timestamp":1742377860000,"open":83433.5,"high":83447.4,"low":83433.5,"close":83435.9,"volume":0.0002280000044265762},{"timestamp":1742377920000,"open":83438.2,"high":83453.5,"low":83420.6,"close":83453,"volume":0.00019999999494757503},{"timestamp":1742377980000,"open":83453.4,"high":83457.7,"low":83430.6,"close":83434.7,"volume":0.00015999999595806003},{"timestamp":1742378040000,"open":83432.8,"high":83447.6,"low":83430.8,"close":83440.5,"volume":0.00016799999866634607},{"timestamp":1742378100000,"open":83440.6,"high":83487.3,"low":83440.5,"close":83479.7,"volume":0.0001720000000204891},{"timestamp":1742378160000,"open":83476.1,"high":83501.4,"low":83474.8,"close":83501.4,"volume":0.00031599999056197703},{"timestamp":1742378220000,"open":83500.9,"high":83501.5,"low":83481.3,"close":83489.9,"volume":0.00019999999494757503},{"timestamp":1742378280000,"open":83491.9,"high":83493,"low":83485.8,"close":83491.2,"volume":0.00013600000238511711},{"timestamp":1742378340000,"open":83492.3,"high":83500,"low":83492.3,"close":83493.8,"volume":0.00009999999747378752},{"timestamp":1742378400000,"open":83495.3,"high":83530.8,"low":83494.3,"close":83520.7,"volume":0.00023200000578071922},{"timestamp":1742378460000,"open":83521.8,"high":83557.3,"low":83507.1,"close":83557.3,"volume":0.00019999999494757503},{"timestamp":1742378520000,"open":83556,"high":83587.6,"low":83553.1,"close":83585.9,"volume":0.00029600001289509237},{"timestamp":1742378580000,"open":83593.4,"high":83610.2,"low":83580.4,"close":83607.9,"volume":0.0003760000108741224},{"timestamp":1742378640000,"open":83607.6,"high":83628.8,"low":83579.4,"close":83613.4,"volume":0.00027600000612437725},{"timestamp":1742378700000,"open":83613.2,"high":83613.7,"low":83558.3,"close":83560,"volume":0.0002280000044265762},{"timestamp":1742378760000,"open":83558.7,"high":83561.2,"low":83527.1,"close":83527.5,"volume":0.0002519999979995191},{"timestamp":1742378820000,"open":83529.1,"high":83554.1,"low":83523.4,"close":83554.1,"volume":0.0001720000000204891},{"timestamp":1742378880000,"open":83552.7,"high":83552.7,"low":83539.5,"close":83541.2,"volume":0.00007200000254670158},{"timestamp":1742378940000,"open":83540.9,"high":83542,"low":83482.2,"close":83488,"volume":0.0002119999990100041},{"timestamp":1742379000000,"open":83497.9,"high":83517.9,"low":83497.9,"close":83517.9,"volume":0.00015999999595806003},{"timestamp":1742379060000,"open":83521.4,"high":83521.4,"low":83454.8,"close":83459.6,"volume":0.000195999993593432},{"timestamp":1742379120000,"open":83460.1,"high":83464.4,"low":83422.1,"close":83436.3,"volume":0.00018000000272877514},{"timestamp":1742379180000,"open":83436.3,"high":83454.3,"low":83423,"close":83426.9,"volume":0.00018400000408291817},{"timestamp":1742379240000,"open":83427.1,"high":83431.1,"low":83426.2,"close":83430.8,"volume":0.00009999999747378752},{"timestamp":1742379300000,"open":83446.2,"high":83492.6,"low":83446.2,"close":83482.8,"volume":0.00021600000036414713},{"timestamp":1742379360000,"open":83482.8,"high":83490.5,"low":83482.8,"close":83486.3,"volume":0.0001880000054370612},{"timestamp":1742379420000,"open":83485.9,"high":83520.2,"low":83473.6,"close":83511.7,"volume":0.0002880000101868063},{"timestamp":1742379480000,"open":83513.4,"high":83531.6,"low":83491.9,"close":83515.9,"volume":0.0003600000054575503},{"timestamp":1742379540000,"open":83517.5,"high":83523.9,"low":83505.9,"close":83506.4,"volume":0.00031999999191612005},{"timestamp":1742379600000,"open":83505.9,"high":83506.4,"low":83470.8,"close":83483,"volume":0.000195999993593432},{"timestamp":1742379660000,"open":83483.4,"high":83519.8,"low":83483.4,"close":83517.9,"volume":0.00035600000410340726},{"timestamp":1742379720000,"open":83517.4,"high":83517.4,"low":83484.8,"close":83515.1,"volume":0.0003279999946244061},{"timestamp":1742379780000,"open":83515.6,"high":83516.7,"low":83483.6,"close":83483.6,"volume":0.00029600001289509237},{"timestamp":1742379840000,"open":83481.9,"high":83487.2,"low":83481.6,"close":83485.3,"volume":0.00023200000578071922},{"timestamp":1742379900000,"open":83484.9,"high":83519.3,"low":83484.9,"close":83510.1,"volume":0.00035200000274926424},{"timestamp":1742379960000,"open":83502.9,"high":83514.4,"low":83483.2,"close":83483.2,"volume":0.00029200001154094934},{"timestamp":1742380020000,"open":83487.2,"high":83533.8,"low":83487,"close":83533.8,"volume":0.0002880000101868063},{"timestamp":1742380080000,"open":83534.1,"high":83546.3,"low":83500.7,"close":83500.8,"volume":0.0002880000101868063},{"timestamp":1742380140000,"open":83500.2,"high":83505,"low":83493.6,"close":83504.8,"volume":0.00009200000204145908},{"timestamp":1742380200000,"open":83506.5,"high":83512.6,"low":83506.5,"close":83512.6,"volume":0.00015999999595806003},{"timestamp":1742380260000,"open":83512.4,"high":83762.4,"low":83512.4,"close":83657.4,"volume":0.0005959999980404973},{"timestamp":1742380320000,"open":83657.8,"high":83692,"low":83641.3,"close":83645.7,"volume":0.0004039999912492931},{"timestamp":1742380380000,"open":83645,"high":83672.9,"low":83615.2,"close":83664.5,"volume":0.00035600000410340726},{"timestamp":1742380440000,"open":83666.3,"high":83734.8,"low":83664.5,"close":83722.1,"volume":0.0004199999966658652},{"timestamp":1742380500000,"open":83721.3,"high":83738.1,"low":83658.4,"close":83658.4,"volume":0.00033999999868683517},{"timestamp":1742380560000,"open":83656.1,"high":83664.2,"low":83600.8,"close":83638.6,"volume":0.0004130000015720725},{"timestamp":1742380620000,"open":83638.6,"high":83663.2,"low":83617,"close":83628.5,"volume":0.00035600000410340726},{"timestamp":1742380680000,"open":83619.4,"high":83637.9,"low":83603.2,"close":83609,"volume":0.00035600000410340726},{"timestamp":1742380740000,"open":83609.5,"high":83609.5,"low":83556.5,"close":83557.7,"volume":0.0003279999946244061},{"timestamp":1742380800000,"open":83557.3,"high":83565,"low":83502.2,"close":83508.8,"volume":0.00037200000951997936},{"timestamp":1742380860000,"open":83513.2,"high":83514,"low":83451.4,"close":83470.7,"volume":0.0003910000086762011},{"timestamp":1742380920000,"open":83470.4,"high":83487.8,"low":83462.5,"close":83485.7,"volume":0.0002800000074785203},{"timestamp":1742380980000,"open":83486.7,"high":83503.9,"low":83448.8,"close":83503.9,"volume":0.0003229999856557697},{"timestamp":1742381040000,"open":83503.9,"high":83541.6,"low":83503.9,"close":83534.1,"volume":0.0002519999979995191},{"timestamp":1742381100000,"open":83533.7,"high":83548.1,"low":83519.4,"close":83546,"volume":0.00026000000070780516},{"timestamp":1742381160000,"open":83545.3,"high":83567.8,"low":83537.2,"close":83563.9,"volume":0.00031599999056197703},{"timestamp":1742381220000,"open":83567.6,"high":83604.6,"low":83551.3,"close":83595.2,"volume":0.00037200000951997936},{"timestamp":1742381280000,"open":83594.8,"high":83594.8,"low":83558.5,"close":83588.2,"volume":0.000307999987853691},{"timestamp":1742381340000,"open":83588.7,"high":83592.8,"low":83542.7,"close":83545.2,"volume":0.0002840000088326633},{"timestamp":1742381400000,"open":83544.1,"high":83571.8,"low":83544.1,"close":83563.7,"volume":0.00037200000951997936},{"timestamp":1742381460000,"open":83564.5,"high":83564.5,"low":83508.5,"close":83512,"volume":0.0003279999946244061},{"timestamp":1742381520000,"open":83510.5,"high":83515.2,"low":83491.1,"close":83498.3,"volume":0.00023999999393709004},{"timestamp":1742381580000,"open":83495.8,"high":83527.8,"low":83476.7,"close":83524.7,"volume":0.00035600000410340726},{"timestamp":1742381640000,"open":83525,"high":83562.4,"low":83524.6,"close":83534.6,"volume":0.00036800000816583633},{"timestamp":1742381700000,"open":83522.5,"high":83522.5,"low":83479.9,"close":83489.8,"volume":0.00027600000612437725},{"timestamp":1742381760000,"open":83490.9,"high":83496.1,"low":83464.6,"close":83477.6,"volume":0.0003800000122282654},{"timestamp":1742381820000,"open":83477.5,"high":83482,"low":83452.4,"close":83454.8,"volume":0.00031999999191612005},{"timestamp":1742381880000,"open":83455,"high":83463.2,"low":83447,"close":83458.6,"volume":0.0002119999990100041},{"timestamp":1742381940000,"open":83458.4,"high":83459.8,"low":83438.1,"close":83443.3,"volume":0.00035600000410340726},{"timestamp":1742382000000,"open":83442.8,"high":83456.9,"low":83388.3,"close":83388.3,"volume":0.0004490000137593597},{"timestamp":1742382060000,"open":83390.7,"high":83418.9,"low":83375.4,"close":83380.9,"volume":0.00031599999056197703},{"timestamp":1742382120000,"open":83384,"high":83402.2,"low":83374.9,"close":83401.4,"volume":0.000311999989207834},{"timestamp":1742382180000,"open":83400.5,"high":83401.4,"low":83378.1,"close":83378.1,"volume":0.00022400000307243317},{"timestamp":1742382240000,"open":83379.1,"high":83388.9,"low":83372.6,"close":83376.7,"volume":0.00033999999868683517},{"timestamp":1742382300000,"open":83376.6,"high":83378.8,"low":83352,"close":83363.8,"volume":0.00033099998836405575},{"timestamp":1742382360000,"open":83363.8,"high":83390.6,"low":83363.5,"close":83389.9,"volume":0.0003319999959785491},{"timestamp":1742382420000,"open":83390.9,"high":83423.9,"low":83390.9,"close":83417,"volume":0.00035200000274926424},{"timestamp":1742382480000,"open":83417.3,"high":83456.2,"low":83406,"close":83452.2,"volume":0.0003279999946244061},{"timestamp":1742382540000,"open":83451.2,"high":83468.7,"low":83451.2,"close":83464.6,"volume":0.0002840000088326633},{"timestamp":1742382600000,"open":83462.8,"high":83545.2,"low":83462.8,"close":83531.6,"volume":0.0003760000108741224},{"timestamp":1742382660000,"open":83533.2,"high":83634.1,"low":83531.6,"close":83601.5,"volume":0.00031999999191612005},{"timestamp":1742382720000,"open":83601.6,"high":83603.4,"low":83578.5,"close":83585.4,"volume":0.00030399998649954796},{"timestamp":1742382780000,"open":83585.4,"high":83634.4,"low":83577.9,"close":83634.4,"volume":0.00023999999393709004},{"timestamp":1742382840000,"open":83635.6,"high":83715.8,"low":83617,"close":83651.5,"volume":0.00037200000951997936},{"timestamp":1742382900000,"open":83657.9,"high":83705.3,"low":83624.2,"close":83628.3,"volume":0.0004199999966658652},{"timestamp":1742382960000,"open":83619.4,"high":83619.4,"low":83567.7,"close":83598.4,"volume":0.00033999999868683517},{"timestamp":1742383020000,"open":83598.1,"high":83685.9,"low":83596.4,"close":83670.3,"volume":0.00037200000951997936},{"timestamp":1742383080000,"open":83669.2,"high":83728.1,"low":83664.3,"close":83722.9,"volume":0.0003800000122282654},{"timestamp":1742383140000,"open":83722.4,"high":83767.7,"low":83722.4,"close":83763.7,"volume":0.0003319999959785491},{"timestamp":1742383200000,"open":83763,"high":83763,"low":83701.7,"close":83706.3,"volume":0.000391999987186864},{"timestamp":1742383260000,"open":83707.3,"high":83708.2,"low":83655.3,"close":83706.6,"volume":0.00029200001154094934},{"timestamp":1742383320000,"open":83707.9,"high":83716.5,"low":83679.3,"close":83716.5,"volume":0.00027200000477023423},{"timestamp":1742383380000,"open":83714.1,"high":83796.2,"low":83714.1,"close":83796.2,"volume":0.00039599998854100704},{"timestamp":1742383440000,"open":83816.6,"high":83834,"low":83783,"close":83804.9,"volume":0.0004239999980200082},{"timestamp":1742383500000,"open":83803.4,"high":83838.1,"low":83759.4,"close":83778.5,"volume":0.0004199999966658652},{"timestamp":1742383560000,"open":83780.4,"high":83794.6,"low":83764.9,"close":83770.1,"volume":0.00035600000410340726},{"timestamp":1742383620000,"open":83770.3,"high":83813.5,"low":83767.4,"close":83772.1,"volume":0.00033999999868683517},{"timestamp":1742383680000,"open":83775.2,"high":83780.2,"low":83764.7,"close":83766.4,"volume":0.0002640000020619482},{"timestamp":1742383740000,"open":83765,"high":83768.2,"low":83684.8,"close":83725.7,"volume":0.0003389999910723418},{"timestamp":1742383800000,"open":83725.3,"high":83755.4,"low":83694.9,"close":83726.7,"volume":0.0003800000122282654},{"timestamp":1742383860000,"open":83726,"high":83726.4,"low":83694.3,"close":83714.5,"volume":0.000307999987853691},{"timestamp":1742383920000,"open":83713,"high":83878.7,"low":83690.1,"close":83853.6,"volume":0.00042799999937415123},{"timestamp":1742383980000,"open":83856.1,"high":83887.5,"low":83811,"close":83826.6,"volume":0.0003319999959785491},{"timestamp":1742384040000,"open":83823.2,"high":83844.5,"low":83813,"close":83837.9,"volume":0.00035200000274926424},{"timestamp":1742384100000,"open":83840.7,"high":83861.4,"low":83823.3,"close":83842.1,"volume":0.0003640000068116933},{"timestamp":1742384160000,"open":83842.3,"high":83918,"low":83842.3,"close":83886.5,"volume":0.00037200000951997936},{"timestamp":1742384220000,"open":83889,"high":83945.5,"low":83888.4,"close":83945.1,"volume":0.00039599998854100704},{"timestamp":1742384280000,"open":83942.4,"high":83960,"low":83913.6,"close":83956.6,"volume":0.0003760000108741224},{"timestamp":1742384340000,"open":83955.9,"high":83994.9,"low":83950.5,"close":83965.4,"volume":0.0003600000054575503},{"timestamp":1742384400000,"open":83963.6,"high":83980.6,"low":83934.5,"close":83970,"volume":0.00038400001358240843},{"timestamp":1742384460000,"open":83972.4,"high":83988.4,"low":83951.4,"close":83988.4,"volume":0.00029600001289509237},{"timestamp":1742384520000,"open":83986.9,"high":84041.9,"low":83964.5,"close":84004,"volume":0.00041599999531172216},{"timestamp":1742384580000,"open":84001.4,"high":84002.2,"low":83967,"close":83987.2,"volume":0.0002840000088326633},{"timestamp":1742384640000,"open":83981.6,"high":83981.6,"low":83932.2,"close":83956.8,"volume":0.00019999999494757503},{"timestamp":1742384700000,"open":83956.5,"high":83974.2,"low":83881.4,"close":83891.6,"volume":0.0002640000020619482},{"timestamp":1742384760000,"open":83889.6,"high":83907.6,"low":83866.9,"close":83870,"volume":0.00035600000410340726},{"timestamp":1742384820000,"open":83869.4,"high":83901.7,"low":83863.2,"close":83901.7,"volume":0.0003800000122282654},{"timestamp":1742384880000,"open":83901.7,"high":83937.6,"low":83888.4,"close":83888.4,"volume":0.00035600000410340726},{"timestamp":1742384940000,"open":83884.9,"high":83884.9,"low":83849.2,"close":83849.2,"volume":0.0003600000054575503},{"timestamp":1742385000000,"open":83849.3,"high":83857,"low":83821.3,"close":83838.2,"volume":0.000387999985832721},{"timestamp":1742385060000,"open":83845.5,"high":83873,"low":83833.2,"close":83861.9,"volume":0.00035200000274926424},{"timestamp":1742385120000,"open":83859.9,"high":83865.6,"low":83800.3,"close":83803.5,"volume":0.0003319999959785491},{"timestamp":1742385180000,"open":83804,"high":83823.2,"low":83799.1,"close":83806.9,"volume":0.00035200000274926424},{"timestamp":1742385240000,"open":83807.7,"high":83831.9,"low":83796.4,"close":83818.5,"volume":0.0004199999966658652},{"timestamp":1742385300000,"open":83818.7,"high":83871.6,"low":83818.7,"close":83865.9,"volume":0.0002519999979995191},{"timestamp":1742385360000,"open":83862.4,"high":83862.4,"low":83754.1,"close":83758.7,"volume":0.0003549999964889139},{"timestamp":1742385420000,"open":83762.3,"high":83845.9,"low":83735.2,"close":83825.9,"volume":0.0003800000122282654},{"timestamp":1742385480000,"open":83822.9,"high":83870.7,"low":83820.9,"close":83864.9,"volume":0.00023999999393709004},{"timestamp":1742385540000,"open":83866.2,"high":83874.5,"low":83828.9,"close":83851.3,"volume":0.0002519999979995191},{"timestamp":1742385600000,"open":83853.4,"high":83878.6,"low":83842.5,"close":83853.8,"volume":0.00027600000612437725},{"timestamp":1742385660000,"open":83848.6,"high":83848.6,"low":83768,"close":83770.9,"volume":0.0003480000013951212},{"timestamp":1742385720000,"open":83771.1,"high":83771.1,"low":83735.9,"close":83763.3,"volume":0.00039599998854100704},{"timestamp":1742385780000,"open":83763.8,"high":83776.5,"low":83715.9,"close":83715.9,"volume":0.00035600000410340726},{"timestamp":1742385840000,"open":83717.4,"high":83725.9,"low":83690.3,"close":83702.1,"volume":0.0003000000142492354},{"timestamp":1742385900000,"open":83701.6,"high":83735.4,"low":83698.4,"close":83732.8,"volume":0.00023999999393709004},{"timestamp":1742385960000,"open":83736.6,"high":83739.4,"low":83683.8,"close":83693.9,"volume":0.0002640000020619482},{"timestamp":1742386020000,"open":83693.7,"high":83701.9,"low":83676.4,"close":83677.4,"volume":0.00027200000477023423},{"timestamp":1742386080000,"open":83676.5,"high":83683.9,"low":83655.2,"close":83668.4,"volume":0.00031599999056197703},{"timestamp":1742386140000,"open":83667.9,"high":83689.1,"low":83655.1,"close":83688.9,"volume":0.0002680000034160912},{"timestamp":1742386200000,"open":83688.3,"high":83720.5,"low":83679.7,"close":83687.8,"volume":0.00027600000612437725},{"timestamp":1742386260000,"open":83685.4,"high":83712.3,"low":83685.4,"close":83700.2,"volume":0.0002119999990100041},{"timestamp":1742386320000,"open":83704.4,"high":83746.5,"low":83703.9,"close":83744.4,"volume":0.00043200000072829425},{"timestamp":1742386380000,"open":83757,"high":83760.5,"low":83743.2,"close":83754.7,"volume":0.00023200000578071922},{"timestamp":1742386440000,"open":83750.9,"high":83757.5,"low":83724.9,"close":83726.2,"volume":0.00018400000408291817},{"timestamp":1742386500000,"open":83725.6,"high":83742.4,"low":83723.4,"close":83742.4,"volume":0.00020399999630171806},{"timestamp":1742386560000,"open":83742.5,"high":83806.7,"low":83742.5,"close":83806,"volume":0.00035600000410340726},{"timestamp":1742386620000,"open":83805.8,"high":83811.2,"low":83779.7,"close":83779.7,"volume":0.00009999999747378752},{"timestamp":1742386680000,"open":83778.8,"high":83786.4,"low":83774.8,"close":83782.6,"volume":0.00015999999595806003},{"timestamp":1742386740000,"open":83778.3,"high":83782.8,"low":83666.1,"close":83675.9,"volume":0.00029200001154094934},{"timestamp":1742386800000,"open":83676.5,"high":83679.4,"low":83654.7,"close":83667.8,"volume":0.00029200001154094934},{"timestamp":1742386860000,"open":83667,"high":83671.6,"low":83623.8,"close":83633.1,"volume":0.0003279999946244061},{"timestamp":1742386920000,"open":83633.8,"high":83643.1,"low":83586.2,"close":83597.7,"volume":0.0004039999912492931},{"timestamp":1742386980000,"open":83596.7,"high":83619.6,"low":83558.5,"close":83558.5,"volume":0.000391999987186864},{"timestamp":1742387040000,"open":83560.6,"high":83579.1,"low":83543.5,"close":83579.1,"volume":0.00026000000070780516},{"timestamp":1742387100000,"open":83578.8,"high":83634.4,"low":83578.8,"close":83626.8,"volume":0.00033599999733269215},{"timestamp":1742387160000,"open":83626.3,"high":83673.6,"low":83585.1,"close":83617.4,"volume":0.0003910000086762011},{"timestamp":1742387220000,"open":83616.9,"high":83620.1,"low":83589,"close":83618,"volume":0.0003239999932702631},{"timestamp":1742387280000,"open":83616.8,"high":83625,"low":83607.3,"close":83621.1,"volume":0.0002119999990100041},{"timestamp":1742387340000,"open":83620.6,"high":83620.6,"low":83567.3,"close":83615.1,"volume":0.0003600000054575503},{"timestamp":1742387400000,"open":83614.5,"high":83655.4,"low":83613.7,"close":83655.1,"volume":0.0001880000054370612},{"timestamp":1742387460000,"open":83655.7,"high":83715.8,"low":83640.1,"close":83715.8,"volume":0.0003279999946244061},{"timestamp":1742387520000,"open":83712.7,"high":83712.9,"low":83674.5,"close":83705.3,"volume":0.0002880000101868063},{"timestamp":1742387580000,"open":83707,"high":83757.5,"low":83699.2,"close":83751.4,"volume":0.00039999998989515007},{"timestamp":1742387640000,"open":83752.7,"high":83757,"low":83703.5,"close":83703.6,"volume":0.0003279999946244061},{"timestamp":1742387700000,"open":83703.6,"high":83722.1,"low":83685.1,"close":83700.6,"volume":0.0002680000034160912},{"timestamp":1742387760000,"open":83699.9,"high":83702.6,"low":83637.2,"close":83637.7,"volume":0.00029200001154094934},{"timestamp":1742387820000,"open":83643.4,"high":83643.4,"low":83619.9,"close":83626.5,"volume":0.00029200001154094934},{"timestamp":1742387880000,"open":83626.9,"high":83637.4,"low":83607,"close":83615.7,"volume":0.0003239999932702631},{"timestamp":1742387940000,"open":83615.3,"high":83617.1,"low":83545.1,"close":83551.4,"volume":0.0004600000102072954},{"timestamp":1742388000000,"open":83551.9,"high":83581.4,"low":83493.5,"close":83525.2,"volume":0.00033999999868683517},{"timestamp":1742388060000,"open":83525.1,"high":83545.9,"low":83510.7,"close":83531.9,"volume":0.00039999998989515007},{"timestamp":1742388120000,"open":83531.4,"high":83569.5,"low":83521.1,"close":83569,"volume":0.0003640000068116933},{"timestamp":1742388180000,"open":83570,"high":83621.1,"low":83567.7,"close":83602.8,"volume":0.0003279999946244061},{"timestamp":1742388240000,"open":83603,"high":83622.4,"low":83599,"close":83622.4,"volume":0.00029600001289509237},{"timestamp":1742388300000,"open":83623.4,"high":83680.9,"low":83611.1,"close":83657.6,"volume":0.00031599999056197703},{"timestamp":1742388360000,"open":83653.8,"high":83678.5,"low":83642.2,"close":83657,"volume":0.0003760000108741224},{"timestamp":1742388420000,"open":83643.8,"high":83671.2,"low":83570.5,"close":83570.5,"volume":0.00038400001358240843},{"timestamp":1742388480000,"open":83573,"high":83598.1,"low":83549.9,"close":83560.3,"volume":0.0003480000013951212},{"timestamp":1742388540000,"open":83560.9,"high":83566.6,"low":83555,"close":83556.7,"volume":0.0002479999966453761},{"timestamp":1742388600000,"open":83552,"high":83596.9,"low":83544.2,"close":83557,"volume":0.0003000000142492354},{"timestamp":1742388660000,"open":83565.4,"high":83589.5,"low":83557.1,"close":83570,"volume":0.00041599999531172216},{"timestamp":1742388720000,"open":83568,"high":83590.3,"low":83556.7,"close":83574.6,"volume":0.00039999998989515007},{"timestamp":1742388780000,"open":83589.4,"high":83623.8,"low":83554.8,"close":83591.1,"volume":0.00027600000612437725},{"timestamp":1742388840000,"open":83593.6,"high":83599.9,"low":83578.2,"close":83578.3,"volume":0.00031599999056197703},{"timestamp":1742388900000,"open":83580.1,"high":83580.4,"low":83564.2,"close":83567.8,"volume":0.0002680000034160912},{"timestamp":1742388960000,"open":83567.3,"high":83596.6,"low":83561.8,"close":83596,"volume":0.00025599999935366213},{"timestamp":1742389020000,"open":83597.4,"high":83657.7,"low":83597,"close":83656.9,"volume":0.0003480000013951212},{"timestamp":1742389080000,"open":83659.3,"high":83748.4,"low":83654.2,"close":83743.3,"volume":0.0003480000013951212},{"timestamp":1742389140000,"open":83743.8,"high":83743.8,"low":83718.8,"close":83718.8,"volume":0.0003239999932702631},{"timestamp":1742389200000,"open":83719.5,"high":83731.8,"low":83703.9,"close":83720.5,"volume":0.00035200000274926424},{"timestamp":1742389260000,"open":83712.2,"high":83729.3,"low":83684.2,"close":83722.3,"volume":0.00027600000612437725},{"timestamp":1742389320000,"open":83726.6,"high":83749.5,"low":83671.5,"close":83676.3,"volume":0.00036800000816583633},{"timestamp":1742389380000,"open":83677.3,"high":83691.9,"low":83656.2,"close":83669.2,"volume":0.0002880000101868063},{"timestamp":1742389440000,"open":83669.2,"high":83685.8,"low":83665.9,"close":83682.6,"volume":0.0002680000034160912},{"timestamp":1742389500000,"open":83682.1,"high":83868,"low":83657.3,"close":83800.6,"volume":0.00037900000461377203},{"timestamp":1742389560000,"open":83801.5,"high":83867.4,"low":83775.4,"close":83854.3,"volume":0.000391999987186864},{"timestamp":1742389620000,"open":83869.6,"high":83911.4,"low":83804.7,"close":83804.7,"volume":0.00039999998989515007},{"timestamp":1742389680000,"open":83802.1,"high":83841.2,"low":83756.5,"close":83760.2,"volume":0.0004079999926034361},{"timestamp":1742389740000,"open":83761.4,"high":83804.9,"low":83733.7,"close":83804.7,"volume":0.0002119999990100041},{"timestamp":1742389800000,"open":83808.4,"high":83923.6,"low":83801.4,"close":83904.4,"volume":0.0004199999966658652},{"timestamp":1742389860000,"open":83905.5,"high":83921.4,"low":83868.2,"close":83899.1,"volume":0.0004199999966658652},{"timestamp":1742389920000,"open":83898.3,"high":83920.9,"low":83846.4,"close":83882.7,"volume":0.00037200000951997936},{"timestamp":1742389980000,"open":83882.6,"high":83904,"low":83829.3,"close":83894.4,"volume":0.00035600000410340726},{"timestamp":1742390040000,"open":83897.9,"high":83897.9,"low":83859,"close":83873.4,"volume":0.0003440000000409782},{"timestamp":1742390100000,"open":83871.6,"high":83939.3,"low":83869,"close":83932.4,"volume":0.0004199999966658652},{"timestamp":1742390160000,"open":83932.4,"high":84114.9,"low":83920.8,"close":84098.2,"volume":0.000455000001238659},{"timestamp":1742390220000,"open":84091.2,"high":84246.1,"low":84027.4,"close":84207.9,"volume":0.00044800000614486635},{"timestamp":1742390280000,"open":84208.4,"high":84275.4,"low":84133.4,"close":84202.7,"volume":0.0004799999878741801},{"timestamp":1742390340000,"open":84196.7,"high":84285.9,"low":84180.8,"close":84239.9,"volume":0.00045200000749900937},{"timestamp":1742390400000,"open":84240.9,"high":84252.2,"low":84106.7,"close":84122.5,"volume":0.0004560000088531524},{"timestamp":1742390460000,"open":84128,"high":84153.3,"low":83973.2,"close":83994.3,"volume":0.0004720000142697245},{"timestamp":1742390520000,"open":83998.7,"high":83999.7,"low":83865.3,"close":83921.3,"volume":0.00044800000614486635},{"timestamp":1742390580000,"open":83909.9,"high":83987.4,"low":83904.4,"close":83959.5,"volume":0.00042799999937415123},{"timestamp":1742390640000,"open":83961.6,"high":83978.6,"low":83904.4,"close":83940,"volume":0.00042799999937415123},{"timestamp":1742390700000,"open":83928.6,"high":83933.2,"low":83792.4,"close":83794,"volume":0.0004400000034365803},{"timestamp":1742390760000,"open":83785.4,"high":83870.5,"low":83777,"close":83801.8,"volume":0.0004039999912492931},{"timestamp":1742390820000,"open":83806.2,"high":83844.9,"low":83801.9,"close":83841.3,"volume":0.0003319999959785491},{"timestamp":1742390880000,"open":83846.3,"high":83912.1,"low":83809.9,"close":83902,"volume":0.00035200000274926424},{"timestamp":1742390940000,"open":83904.1,"high":83930.3,"low":83881.2,"close":83897.9,"volume":0.000311999989207834},{"timestamp":1742391000000,"open":83896.6,"high":83905.8,"low":83741.6,"close":83829.5,"volume":0.0004839999892283231},{"timestamp":1742391060000,"open":83848.6,"high":83935,"low":83765.9,"close":83780.8,"volume":0.0004879999905824661},{"timestamp":1742391120000,"open":83772.8,"high":83902,"low":83737,"close":83838.9,"volume":0.0005239999736659229},{"timestamp":1742391180000,"open":83829.8,"high":83867.7,"low":83737.1,"close":83737.9,"volume":0.0004440000047907233},{"timestamp":1742391240000,"open":83736.5,"high":83771.5,"low":83671.6,"close":83671.6,"volume":0.0005039999959990382},{"timestamp":1742391300000,"open":83666.5,"high":83742.7,"low":83644.9,"close":83644.9,"volume":0.00046800001291558146},{"timestamp":1742391360000,"open":83656.5,"high":83694.2,"low":83592.8,"close":83636,"volume":0.0005039999959990382},{"timestamp":1742391420000,"open":83615.8,"high":83655.1,"low":83584.9,"close":83655.1,"volume":0.00046800001291558146},{"timestamp":1742391480000,"open":83655.4,"high":83790.1,"low":83655.4,"close":83766.1,"volume":0.0004440000047907233},{"timestamp":1742391540000,"open":83771,"high":83797.6,"low":83760.2,"close":83777,"volume":0.0004400000034365803},{"timestamp":1742391600000,"open":83779.2,"high":83900.1,"low":83779.2,"close":83880.2,"volume":0.00045200000749900937},{"timestamp":1742391660000,"open":83879.7,"high":83918.4,"low":83828.8,"close":83862.4,"volume":0.00043200000072829425},{"timestamp":1742391720000,"open":83863.3,"high":83870.1,"low":83777,"close":83784.6,"volume":0.00045200000749900937},{"timestamp":1742391780000,"open":83786.3,"high":83835.9,"low":83782.1,"close":83820,"volume":0.000387999985832721},{"timestamp":1742391840000,"open":83820.2,"high":83903.4,"low":83795.3,"close":83895.9,"volume":0.0004360000020824373},{"timestamp":1742391900000,"open":83900.1,"high":84058.5,"low":83865.6,"close":84030.5,"volume":0.00045200000749900937},{"timestamp":1742391960000,"open":84028.8,"high":84136.4,"low":83957.8,"close":84039.9,"volume":0.0005070000188425183},{"timestamp":1742392020000,"open":84031.5,"high":84150,"low":84026.6,"close":84146,"volume":0.00041199999395757914},{"timestamp":1742392080000,"open":84144.9,"high":84187.4,"low":84122.9,"close":84129.2,"volume":0.00041199999395757914},{"timestamp":1742392140000,"open":84118.8,"high":84161.7,"low":84059.1,"close":84160.1,"volume":0.00041599999531172216},{"timestamp":1742392200000,"open":84160.7,"high":84212,"low":84148.8,"close":84165.6,"volume":0.00042799999937415123},{"timestamp":1742392260000,"open":84163.8,"high":84198.9,"low":84123.5,"close":84142.2,"volume":0.0004039999912492931},{"timestamp":1742392320000,"open":84141,"high":84158.8,"low":84039.2,"close":84128.8,"volume":0.0004920000210404396},{"timestamp":1742392380000,"open":84130.4,"high":84208.8,"low":84130.4,"close":84189.8,"volume":0.0004560000088531524},{"timestamp":1742392440000,"open":84190.5,"high":84280.4,"low":84190.5,"close":84237.5,"volume":0.00042799999937415123},{"timestamp":1742392500000,"open":84236.6,"high":84272.8,"low":84213,"close":84227.2,"volume":0.0003600000054575503},{"timestamp":1742392560000,"open":84230.3,"high":84280.4,"low":84218.5,"close":84280.4,"volume":0.0003760000108741224},{"timestamp":1742392620000,"open":84279.9,"high":84282.8,"low":84231.3,"close":84238.5,"volume":0.00035200000274926424},{"timestamp":1742392680000,"open":84232.4,"high":84254.4,"low":84148.5,"close":84151.2,"volume":0.0004079999926034361},{"timestamp":1742392740000,"open":84150.4,"high":84183.3,"low":84059,"close":84060.8,"volume":0.0004079999926034361},{"timestamp":1742392800000,"open":84082.3,"high":84170.2,"low":84082.3,"close":84168.2,"volume":0.00042799999937415123},{"timestamp":1742392860000,"open":84166.8,"high":84272.6,"low":84166.8,"close":84270.6,"volume":0.0005280000041238964},{"timestamp":1742392920000,"open":84269.4,"high":84321.4,"low":84210.9,"close":84254.6,"volume":0.0004920000210404396},{"timestamp":1742392980000,"open":84254.5,"high":84321.4,"low":84254,"close":84301.9,"volume":0.00039999998989515007},{"timestamp":1742393040000,"open":84303.9,"high":84339.9,"low":84284,"close":84333.9,"volume":0.0003440000000409782},{"timestamp":1742393100000,"open":84329.9,"high":84352.5,"low":84299.7,"close":84350.6,"volume":0.00039599998854100704},{"timestamp":1742393160000,"open":84347.7,"high":84358.7,"low":84199.3,"close":84234.7,"volume":0.0004079999926034361},{"timestamp":1742393220000,"open":84235.7,"high":84281.8,"low":84220.9,"close":84222,"volume":0.00039599998854100704},{"timestamp":1742393280000,"open":84222.4,"high":84222.4,"low":84140.9,"close":84187.3,"volume":0.00042799999937415123},{"timestamp":1742393340000,"open":84189.9,"high":84318.8,"low":84188.3,"close":84269.8,"volume":0.00042799999937415123},{"timestamp":1742393400000,"open":84280.7,"high":84308.6,"low":84231.6,"close":84277.6,"volume":0.0003440000000409782},{"timestamp":1742393460000,"open":84278.7,"high":84281.1,"low":84142.8,"close":84195.5,"volume":0.000391999987186864},{"timestamp":1742393520000,"open":84194.3,"high":84217.8,"low":84118.4,"close":84118.4,"volume":0.0004199999966658652},{"timestamp":1742393580000,"open":84120.1,"high":84150,"low":84028,"close":84031.7,"volume":0.00039599998854100704},{"timestamp":1742393640000,"open":84035.8,"high":84080.2,"low":83999.9,"close":84075.5,"volume":0.0004600000102072954},{"timestamp":1742393700000,"open":84074.8,"high":84140,"low":84052.6,"close":84067.4,"volume":0.0004440000047907233},{"timestamp":1742393760000,"open":84077,"high":84123,"low":84054.4,"close":84121.6,"volume":0.0003800000122282654},{"timestamp":1742393820000,"open":84123,"high":84170.6,"low":84116.3,"close":84149.8,"volume":0.00039599998854100704},{"timestamp":1742393880000,"open":84144.1,"high":84191.7,"low":84142.8,"close":84166.8,"volume":0.00036800000816583633},{"timestamp":1742393940000,"open":84165.9,"high":84265.1,"low":84158.8,"close":84259.7,"volume":0.0003239999932702631},{"timestamp":1742394000000,"open":84260,"high":84301.1,"low":84229.3,"close":84258.7,"volume":0.0004239999980200082},{"timestamp":1742394060000,"open":84255.4,"high":84264.9,"low":84181,"close":84248.3,"volume":0.0004239999980200082},{"timestamp":1742394120000,"open":84248,"high":84267.3,"low":84174.9,"close":84204.1,"volume":0.0003239999932702631},{"timestamp":1742394180000,"open":84210.8,"high":84221.5,"low":84137.1,"close":84142.8,"volume":0.00033999999868683517},{"timestamp":1742394240000,"open":84143.4,"high":84160.4,"low":84089.7,"close":84101.6,"volume":0.0004039999912492931},{"timestamp":1742394300000,"open":84104.8,"high":84140.3,"low":84046.6,"close":84127,"volume":0.0003279999946244061},{"timestamp":1742394360000,"open":84117.5,"high":84138.4,"low":84055.8,"close":84057.9,"volume":0.00039999998989515007},{"timestamp":1742394420000,"open":84053.9,"high":84058.7,"low":83974.8,"close":84031,"volume":0.0003800000122282654},{"timestamp":1742394480000,"open":84034,"high":84042.7,"low":84012.5,"close":84025.4,"volume":0.00038400001358240843},{"timestamp":1742394540000,"open":84035.1,"high":84049.4,"low":83923.3,"close":83938.2,"volume":0.0004039999912492931},{"timestamp":1742394600000,"open":83930.4,"high":83967.8,"low":83841.3,"close":83861.3,"volume":0.00047599998652003706},{"timestamp":1742394660000,"open":83843.8,"high":83940.7,"low":83837.1,"close":83860.2,"volume":0.0004360000020824373},{"timestamp":1742394720000,"open":83863.2,"high":83967.1,"low":83863.2,"close":83937,"volume":0.0004600000102072954},{"timestamp":1742394780000,"open":83938.2,"high":84008.7,"low":83932.5,"close":83980.4,"volume":0.0004400000034365803},{"timestamp":1742394840000,"open":83980.6,"high":84006.4,"low":83952.1,"close":83980.6,"volume":0.0004199999966658652},{"timestamp":1742394900000,"open":83973.3,"high":84064.6,"low":83973.3,"close":83994.4,"volume":0.00046800001291558146},{"timestamp":1742394960000,"open":83993.5,"high":84080.4,"low":83982.9,"close":84057.3,"volume":0.00042799999937415123},{"timestamp":1742395020000,"open":84067,"high":84162.4,"low":84062.8,"close":84150.2,"volume":0.0004360000020824373},{"timestamp":1742395080000,"open":84150.2,"high":84202.4,"low":84086.4,"close":84094.9,"volume":0.0004199999966658652},{"timestamp":1742395140000,"open":84098.1,"high":84149,"low":84098.1,"close":84143.1,"volume":0.0003640000068116933},{"timestamp":1742395200000,"open":84143.7,"high":84199.8,"low":84134.6,"close":84137.9,"volume":0.0003640000068116933},{"timestamp":1742395260000,"open":84135.9,"high":84159,"low":84047.5,"close":84075.2,"volume":0.0004400000034365803},{"timestamp":1742395320000,"open":84076.2,"high":84158.7,"low":84060.3,"close":84157.1,"volume":0.0004400000034365803},{"timestamp":1742395380000,"open":84163,"high":84188.2,"low":84108.5,"close":84175.2,"volume":0.0003760000108741224},{"timestamp":1742395440000,"open":84174,"high":84195,"low":84110.9,"close":84165.1,"volume":0.0004199999966658652},{"timestamp":1742395500000,"open":84169.6,"high":84182.6,"low":84109.6,"close":84139.7,"volume":0.0004199999966658652},{"timestamp":1742395560000,"open":84142.1,"high":84150.6,"low":84100.6,"close":84148.3,"volume":0.00039599998854100704},{"timestamp":1742395620000,"open":84140.4,"high":84177.6,"low":84123.4,"close":84173.7,"volume":0.00041199999395757914},{"timestamp":1742395680000,"open":84173,"high":84218.8,"low":84163.1,"close":84208.3,"volume":0.00041599999531172216},{"timestamp":1742395740000,"open":84207.2,"high":84222.7,"low":84183.9,"close":84191.8,"volume":0.0003319999959785491},{"timestamp":1742395800000,"open":84194.8,"high":84241.7,"low":84175.5,"close":84222.8,"volume":0.0004199999966658652},{"timestamp":1742395860000,"open":84228.5,"high":84259.8,"low":84218.7,"close":84223.6,"volume":0.0004440000047907233},{"timestamp":1742395920000,"open":84224.7,"high":84224.7,"low":84158.1,"close":84176.3,"volume":0.0004199999966658652},{"timestamp":1742395980000,"open":84191.1,"high":84213.8,"low":84175.6,"close":84183.7,"volume":0.00038400001358240843},{"timestamp":1742396040000,"open":84186.3,"high":84217,"low":84158.5,"close":84161.4,"volume":0.00038400001358240843},{"timestamp":1742396100000,"open":84166.9,"high":84202.8,"low":84150.3,"close":84184.5,"volume":0.00037200000951997936},{"timestamp":1742396160000,"open":84184.3,"high":84219.8,"low":84177.2,"close":84194.1,"volume":0.0003279999946244061},{"timestamp":1742396220000,"open":84196.9,"high":84259.7,"low":84191.4,"close":84250.7,"volume":0.000387999985832721},{"timestamp":1742396280000,"open":84248.5,"high":84262.1,"low":84241.5,"close":84261.3,"volume":0.00027600000612437725},{"timestamp":1742396340000,"open":84260.5,"high":84293.3,"low":84248.4,"close":84275.9,"volume":0.0003480000013951212},{"timestamp":1742396400000,"open":84273.8,"high":84331.4,"low":84248.1,"close":84316.5,"volume":0.0003800000122282654},{"timestamp":1742396460000,"open":84315.7,"high":84339.2,"low":84306.5,"close":84313.3,"volume":0.0003640000068116933},{"timestamp":1742396520000,"open":84312.8,"high":84359.2,"low":84312.3,"close":84329.8,"volume":0.0004239999980200082},{"timestamp":1742396580000,"open":84329.9,"high":84367.5,"low":84278.9,"close":84291.4,"volume":0.0004239999980200082},{"timestamp":1742396640000,"open":84290.9,"high":84311.6,"low":84270.6,"close":84271.8,"volume":0.0002880000101868063},{"timestamp":1742396700000,"open":84269.6,"high":84315.9,"low":84269.6,"close":84315.5,"volume":0.00033999999868683517},{"timestamp":1742396760000,"open":84311,"high":84362.1,"low":84298.9,"close":84354.3,"volume":0.00035200000274926424},{"timestamp":1742396820000,"open":84355,"high":84427.9,"low":84343.9,"close":84365.8,"volume":0.0003800000122282654},{"timestamp":1742396880000,"open":84366.4,"high":84399.2,"low":84341.6,"close":84372.3,"volume":0.0003640000068116933},{"timestamp":1742396940000,"open":84370.3,"high":84402.2,"low":84356.7,"close":84384.1,"volume":0.00030399998649954796},{"timestamp":1742397000000,"open":84383.9,"high":84403.2,"low":84371.8,"close":84395.7,"volume":0.00037200000951997936},{"timestamp":1742397060000,"open":84395.9,"high":84447.8,"low":84341.5,"close":84375.2,"volume":0.000391999987186864},{"timestamp":1742397120000,"open":84373,"high":84376,"low":84287.5,"close":84290.8,"volume":0.000387999985832721},{"timestamp":1742397180000,"open":84291.2,"high":84300,"low":84252.6,"close":84256.1,"volume":0.0003319999959785491},{"timestamp":1742397240000,"open":84257.3,"high":84264.7,"low":84181.3,"close":84185.5,"volume":0.00033599999733269215},{"timestamp":1742397300000,"open":84198,"high":84248,"low":84198,"close":84244.1,"volume":0.0002840000088326633},{"timestamp":1742397360000,"open":84242.6,"high":84273.8,"low":84202.7,"close":84272.7,"volume":0.0003800000122282654},{"timestamp":1742397420000,"open":84263.8,"high":84263.8,"low":84125.8,"close":84135.7,"volume":0.0004039999912492931},{"timestamp":1742397480000,"open":84139.7,"high":84164.7,"low":84100.3,"close":84114.9,"volume":0.000391999987186864},{"timestamp":1742397540000,"open":84113.4,"high":84113.4,"low":84079.6,"close":84101,"volume":0.00026000000070780516},{"timestamp":1742397600000,"open":84111.6,"high":84162.3,"low":84106.3,"close":84162.3,"volume":0.0003319999959785491},{"timestamp":1742397660000,"open":84165.5,"high":84223.1,"low":84158.5,"close":84219,"volume":0.00036800000816583633},{"timestamp":1742397720000,"open":84217.8,"high":84270.1,"low":84216.5,"close":84270.1,"volume":0.0002840000088326633},{"timestamp":1742397780000,"open":84268.9,"high":84296.1,"low":84268.9,"close":84278.4,"volume":0.00031599999056197703},{"timestamp":1742397840000,"open":84278,"high":84278,"low":84200.4,"close":84200.4,"volume":0.0003760000108741224},{"timestamp":1742397900000,"open":84199.6,"high":84239.5,"low":84163.6,"close":84238.2,"volume":0.00037200000951997936},{"timestamp":1742397960000,"open":84238,"high":84279.3,"low":84235.4,"close":84279.3,"volume":0.0003760000108741224},{"timestamp":1742398020000,"open":84274.6,"high":84301.5,"low":84274.1,"close":84290.2,"volume":0.00019999999494757503},{"timestamp":1742398080000,"open":84292.4,"high":84297.4,"low":84249.2,"close":84284.8,"volume":0.000311999989207834},{"timestamp":1742398140000,"open":84286.2,"high":84302.6,"low":84282.5,"close":84293.3,"volume":0.00030399998649954796},{"timestamp":1742398200000,"open":84295.8,"high":84313.4,"low":84282,"close":84289.5,"volume":0.0003440000000409782},{"timestamp":1742398260000,"open":84291.6,"high":84331.2,"low":84261.7,"close":84328.7,"volume":0.00037200000951997936},{"timestamp":1742398320000,"open":84330.6,"high":84354.7,"low":84315.4,"close":84344.5,"volume":0.0002680000034160912},{"timestamp":1742398380000,"open":84340.7,"high":84354.1,"low":84324.6,"close":84345.6,"volume":0.00035200000274926424},{"timestamp":1742398440000,"open":84345.9,"high":84352.9,"low":84277.4,"close":84303.2,"volume":0.0004360000020824373},{"timestamp":1742398500000,"open":84301.8,"high":84314.4,"low":84264.4,"close":84287.8,"volume":0.00039999998989515007},{"timestamp":1742398560000,"open":84284.9,"high":84323.3,"low":84271.6,"close":84323.3,"volume":0.0003480000013951212},{"timestamp":1742398620000,"open":84323.1,"high":84379.1,"low":84323.1,"close":84340.5,"volume":0.00033599999733269215},{"timestamp":1742398680000,"open":84340.2,"high":84420.8,"low":84339.7,"close":84410.2,"volume":0.00038400001358240843},{"timestamp":1742398740000,"open":84410.1,"high":84431.1,"low":84371.4,"close":84387.3,"volume":0.00036800000816583633},{"timestamp":1742398800000,"open":84387.3,"high":84451.4,"low":84386.3,"close":84451.4,"volume":0.0004239999980200082},{"timestamp":1742398860000,"open":84435.4,"high":84484.4,"low":84435.4,"close":84465.9,"volume":0.0004039999912492931},{"timestamp":1742398920000,"open":84466.4,"high":84631.4,"low":84465.1,"close":84621.5,"volume":0.0004920000210404396},{"timestamp":1742398980000,"open":84624.2,"high":84697.4,"low":84605.9,"close":84675.3,"volume":0.0003760000108741224},{"timestamp":1742399040000,"open":84665.9,"high":84678.9,"low":84613.9,"close":84667,"volume":0.0004239999980200082},{"timestamp":1742399100000,"open":84666.6,"high":84752.7,"low":84663.4,"close":84683.1,"volume":0.0004199999966658652},{"timestamp":1742399160000,"open":84684.1,"high":84684.1,"low":84564.2,"close":84575.2,"volume":0.0004560000088531524},{"timestamp":1742399220000,"open":84584.9,"high":84617.9,"low":84555.5,"close":84566.1,"volume":0.000387999985832721},{"timestamp":1742399280000,"open":84567,"high":84590.9,"low":84530.4,"close":84567.8,"volume":0.0004039999912492931},{"timestamp":1742399340000,"open":84569.4,"high":84690.4,"low":84569.4,"close":84665.6,"volume":0.0004600000102072954},{"timestamp":1742399400000,"open":84674.4,"high":84737.9,"low":84672.2,"close":84697.3,"volume":0.0004199999966658652},{"timestamp":1742399460000,"open":84702.1,"high":84734,"low":84702.1,"close":84705.6,"volume":0.000391999987186864},{"timestamp":1742399520000,"open":84706.7,"high":84728.4,"low":84661.9,"close":84728.4,"volume":0.000391999987186864},{"timestamp":1742399580000,"open":84729.3,"high":84835.8,"low":84721.9,"close":84815.8,"volume":0.000391999987186864},{"timestamp":1742399640000,"open":84815.4,"high":84863,"low":84791.3,"close":84791.3,"volume":0.00039999998989515007},{"timestamp":1742399700000,"open":84793.9,"high":84830.4,"low":84764.7,"close":84776.2,"volume":0.00039599998854100704},{"timestamp":1742399760000,"open":84775.3,"high":84826.4,"low":84716,"close":84739.3,"volume":0.0004079999926034361},{"timestamp":1742399820000,"open":84740.8,"high":84757.2,"low":84687.6,"close":84715.8,"volume":0.00033999999868683517},{"timestamp":1742399880000,"open":84711.9,"high":84712,"low":84676.2,"close":84686.3,"volume":0.0003319999959785491},{"timestamp":1742399940000,"open":84686.8,"high":84724.4,"low":84685.3,"close":84708.4,"volume":0.00031999999191612005},{"timestamp":1742400000000,"open":84707.1,"high":84799.6,"low":84682.3,"close":84682.3,"volume":0.0004079999926034361},{"timestamp":1742400060000,"open":84682.9,"high":84723.8,"low":84668.5,"close":84671.7,"volume":0.00037200000951997936},{"timestamp":1742400120000,"open":84668.3,"high":84679.4,"low":84629.6,"close":84649.6,"volume":0.000387999985832721},{"timestamp":1742400180000,"open":84649.7,"high":84655.2,"low":84611.2,"close":84622.1,"volume":0.00039599998854100704},{"timestamp":1742400240000,"open":84621.6,"high":84621.6,"low":84560.9,"close":84560.9,"volume":0.0003760000108741224},{"timestamp":1742400300000,"open":84556.5,"high":84565.6,"low":84527.8,"close":84531.6,"volume":0.00043200000072829425},{"timestamp":1742400360000,"open":84532.4,"high":84572.4,"low":84530.5,"close":84561.4,"volume":0.0004440000047907233},{"timestamp":1742400420000,"open":84563.4,"high":84648.9,"low":84542.4,"close":84645.6,"volume":0.00041599999531172216},{"timestamp":1742400480000,"open":84647.6,"high":84754.7,"low":84644.8,"close":84754.7,"volume":0.000391999987186864},{"timestamp":1742400540000,"open":84756.9,"high":84781.3,"low":84725.9,"close":84725.9,"volume":0.0004440000047907233},{"timestamp":1742400600000,"open":84724.3,"high":84781.4,"low":84716.8,"close":84720.8,"volume":0.0004560000088531524},{"timestamp":1742400660000,"open":84721,"high":84781.7,"low":84721,"close":84726,"volume":0.00041599999531172216},{"timestamp":1742400720000,"open":84727.8,"high":84748.8,"low":84532.5,"close":84532.5,"volume":0.0004600000102072954},{"timestamp":1742400780000,"open":84529.5,"high":84538.1,"low":84473.4,"close":84535,"volume":0.0004720000142697245},{"timestamp":1742400840000,"open":84534.3,"high":84546.4,"low":84483.1,"close":84506.9,"volume":0.00041599999531172216},{"timestamp":1742400900000,"open":84506.5,"high":84511.7,"low":84442.5,"close":84479.6,"volume":0.00039599998854100704},{"timestamp":1742400960000,"open":84479.9,"high":84481.4,"low":84447.6,"close":84467.5,"volume":0.00036800000816583633},{"timestamp":1742401020000,"open":84467.2,"high":84477.9,"low":84460.8,"close":84474.9,"volume":0.00031999999191612005},{"timestamp":1742401080000,"open":84475.7,"high":84504.1,"low":84445,"close":84504.1,"volume":0.0003800000122282654},{"timestamp":1742401140000,"open":84518.1,"high":84595.4,"low":84511,"close":84587.4,"volume":0.0004199999966658652},{"timestamp":1742401200000,"open":84589.4,"high":84646.9,"low":84536.6,"close":84645.4,"volume":0.00041599999531172216},{"timestamp":1742401260000,"open":84643.4,"high":84673,"low":84607.9,"close":84643.9,"volume":0.0003760000108741224},{"timestamp":1742401320000,"open":84633.4,"high":84732.2,"low":84633.4,"close":84724.1,"volume":0.00043200000072829425},{"timestamp":1742401380000,"open":84726.6,"high":84780.5,"low":84722.4,"close":84755,"volume":0.00039599998854100704},{"timestamp":1742401440000,"open":84749.8,"high":84756.1,"low":84660.3,"close":84683.2,"volume":0.0004360000020824373},{"timestamp":1742401500000,"open":84686.7,"high":84706.5,"low":84653.8,"close":84669.6,"volume":0.0003480000013951212},{"timestamp":1742401560000,"open":84670.6,"high":84683,"low":84653.9,"close":84674.8,"volume":0.0003480000013951212},{"timestamp":1742401620000,"open":84672.3,"high":84694.7,"low":84661.8,"close":84661.8,"volume":0.0004039999912492931},{"timestamp":1742401680000,"open":84671.1,"high":84675,"low":84622.2,"close":84624.3,"volume":0.00035600000410340726},{"timestamp":1742401740000,"open":84626.9,"high":84676.6,"low":84621.4,"close":84652.8,"volume":0.00027600000612437725},{"timestamp":1742401800000,"open":84650.6,"high":84689.9,"low":84629.7,"close":84641.8,"volume":0.00039999998989515007},{"timestamp":1742401860000,"open":84635.9,"high":84635.9,"low":84566.9,"close":84578.6,"volume":0.00037200000951997936},{"timestamp":1742401920000,"open":84580.6,"high":84614.4,"low":84562,"close":84578.4,"volume":0.000391999987186864},{"timestamp":1742401980000,"open":84588.9,"high":84593.4,"low":84523.5,"close":84527.1,"volume":0.000387999985832721},{"timestamp":1742402040000,"open":84526.3,"high":84536.3,"low":84484.2,"close":84502.3,"volume":0.0004039999912492931},{"timestamp":1742402100000,"open":84502.8,"high":84545.2,"low":84484.7,"close":84484.7,"volume":0.00041199999395757914},{"timestamp":1742402160000,"open":84484.9,"high":84502.3,"low":84471.2,"close":84481.7,"volume":0.0003640000068116933},{"timestamp":1742402220000,"open":84481.6,"high":84481.7,"low":84424.5,"close":84424.5,"volume":0.00033599999733269215},{"timestamp":1742402280000,"open":84412.3,"high":84464.9,"low":84412.3,"close":84446,"volume":0.0004039999912492931},{"timestamp":1742402340000,"open":84447.6,"high":84487.4,"low":84447.6,"close":84465.6,"volume":0.0003600000054575503},{"timestamp":1742402400000,"open":84465.7,"high":84508.6,"low":84448.4,"close":84507.2,"volume":0.00038400001358240843},{"timestamp":1742402460000,"open":84507.1,"high":84541.4,"low":84486.4,"close":84492.3,"volume":0.00031599999056197703},{"timestamp":1742402520000,"open":84491.8,"high":84500,"low":84484.9,"close":84495,"volume":0.00035200000274926424},{"timestamp":1742402580000,"open":84496.2,"high":84496.2,"low":84469,"close":84470.1,"volume":0.00027200000477023423},{"timestamp":1742402640000,"open":84466.9,"high":84466.9,"low":84433.1,"close":84444.9,"volume":0.00035200000274926424},{"timestamp":1742402700000,"open":84445.2,"high":84492.6,"low":84444.7,"close":84451.5,"volume":0.0003600000054575503},{"timestamp":1742402760000,"open":84458.6,"high":84531.9,"low":84457.1,"close":84530.3,"volume":0.00036800000816583633},{"timestamp":1742402820000,"open":84530.6,"high":84574.9,"low":84529.3,"close":84569.4,"volume":0.0002880000101868063},{"timestamp":1742402880000,"open":84570.3,"high":84610.3,"low":84561.7,"close":84606.7,"volume":0.00038400001358240843},{"timestamp":1742402940000,"open":84605.4,"high":84605.5,"low":84524.6,"close":84532.4,"volume":0.0003600000054575503},{"timestamp":1742403000000,"open":84531.9,"high":84555.4,"low":84517.3,"close":84523.1,"volume":0.0003640000068116933},{"timestamp":1742403060000,"open":84523,"high":84526,"low":84446,"close":84463.6,"volume":0.0003480000013951212},{"timestamp":1742403120000,"open":84466.7,"high":84548.2,"low":84457.4,"close":84547.4,"volume":0.00041599999531172216},{"timestamp":1742403180000,"open":84544,"high":84595.5,"low":84537.4,"close":84575.2,"volume":0.000391999987186864},{"timestamp":1742403240000,"open":84575.1,"high":84610.4,"low":84563.4,"close":84597.3,"volume":0.0003480000013951212},{"timestamp":1742403300000,"open":84597.3,"high":84623.7,"low":84545.8,"close":84560.4,"volume":0.000391999987186864},{"timestamp":1742403360000,"open":84560.6,"high":84560.7,"low":84534.9,"close":84536.4,"volume":0.0003480000013951212},{"timestamp":1742403420000,"open":84535.4,"high":84572.4,"low":84513.1,"close":84570.3,"volume":0.0003800000122282654},{"timestamp":1742403480000,"open":84575.7,"high":84579.7,"low":84553,"close":84576.2,"volume":0.0003760000108741224},{"timestamp":1742403540000,"open":84575.6,"high":84576.6,"low":84549,"close":84556.8,"volume":0.0003480000013951212},{"timestamp":1742403600000,"open":84556.8,"high":84601.3,"low":84545.8,"close":84596,"volume":0.000387999985832721},{"timestamp":1742403660000,"open":84602.9,"high":84602.9,"low":84545.9,"close":84551.3,"volume":0.0003600000054575503},{"timestamp":1742403720000,"open":84551.9,"high":84552.2,"low":84494.8,"close":84503.4,"volume":0.00035200000274926424},{"timestamp":1742403780000,"open":84503,"high":84533.4,"low":84488.4,"close":84533.4,"volume":0.0003239999932702631},{"timestamp":1742403840000,"open":84523.9,"high":84569.4,"low":84519.4,"close":84558.3,"volume":0.0004079999926034361},{"timestamp":1742403900000,"open":84570.1,"high":84645.8,"low":84562.9,"close":84620.4,"volume":0.0003760000108741224},{"timestamp":1742403960000,"open":84632.8,"high":84677.4,"low":84579.1,"close":84659.9,"volume":0.00039599998854100704},{"timestamp":1742404020000,"open":84678.9,"high":84680.9,"low":84619.5,"close":84620.4,"volume":0.0004360000020824373},{"timestamp":1742404080000,"open":84620.7,"high":84652,"low":84602.4,"close":84643.7,"volume":0.0003800000122282654},{"timestamp":1742404140000,"open":84644.9,"high":84653.4,"low":84615.8,"close":84645.7,"volume":0.00035200000274926424},{"timestamp":1742404200000,"open":84640.2,"high":84674.9,"low":84629.3,"close":84663.4,"volume":0.00041599999531172216},{"timestamp":1742404260000,"open":84664.9,"high":84691.6,"low":84660.1,"close":84660.1,"volume":0.00033599999733269215},{"timestamp":1742404320000,"open":84658.5,"high":84687.3,"low":84560.4,"close":84563.8,"volume":0.0004199999966658652},{"timestamp":1742404380000,"open":84560.5,"high":84568,"low":84537.4,"close":84537.9,"volume":0.0002800000074785203},{"timestamp":1742404440000,"open":84537.5,"high":84537.5,"low":84497.1,"close":84516.8,"volume":0.0003600000054575503},{"timestamp":1742404500000,"open":84517.2,"high":84569.9,"low":84508.2,"close":84566.3,"volume":0.00041199999395757914},{"timestamp":1742404560000,"open":84564.5,"high":84587.5,"low":84527.7,"close":84553.5,"volume":0.0003319999959785491},{"timestamp":1742404620000,"open":84557.2,"high":84610.3,"low":84553.8,"close":84598.9,"volume":0.00033599999733269215},{"timestamp":1742404680000,"open":84599.9,"high":84609.4,"low":84584.2,"close":84602.4,"volume":0.00035600000410340726},{"timestamp":1742404740000,"open":84600.3,"high":84645.3,"low":84591.1,"close":84591.1,"volume":0.00038400001358240843},{"timestamp":1742404800000,"open":84592.1,"high":84621.8,"low":84579.7,"close":84615.6,"volume":0.00037200000951997936},{"timestamp":1742404860000,"open":84615.8,"high":84647.9,"low":84600.3,"close":84601.9,"volume":0.00031599999056197703},{"timestamp":1742404920000,"open":84601,"high":84635.9,"low":84582.9,"close":84593,"volume":0.0003640000068116933},{"timestamp":1742404980000,"open":84593.2,"high":84607.3,"low":84590.5,"close":84593.9,"volume":0.0003239999932702631},{"timestamp":1742405040000,"open":84593.9,"high":84603,"low":84577.6,"close":84577.8,"volume":0.00029200001154094934},{"timestamp":1742405100000,"open":84583.3,"high":84584.4,"low":84558,"close":84558,"volume":0.000311999989207834},{"timestamp":1742405160000,"open":84544.3,"high":84555.7,"low":84520.7,"close":84535.4,"volume":0.0003600000054575503},{"timestamp":1742405220000,"open":84534.9,"high":84541.2,"low":84517.6,"close":84522.2,"volume":0.00031999999191612005},{"timestamp":1742405280000,"open":84521.8,"high":84522.2,"low":84506.4,"close":84509.8,"volume":0.0003239999932702631},{"timestamp":1742405340000,"open":84509.6,"high":84512.5,"low":84459.2,"close":84460.6,"volume":0.0002640000020619482},{"timestamp":1742405400000,"open":84462.7,"high":84471.4,"low":84433.5,"close":84438,"volume":0.00037200000951997936},{"timestamp":1742405460000,"open":84438.3,"high":84438.3,"low":84311.3,"close":84311.3,"volume":0.00039599998854100704},{"timestamp":1742405520000,"open":84311.6,"high":84314.9,"low":84259.8,"close":84302.7,"volume":0.0004440000047907233},{"timestamp":1742405580000,"open":84304.2,"high":84304.2,"low":84276.8,"close":84287.4,"volume":0.0003600000054575503},{"timestamp":1742405640000,"open":84283,"high":84296.8,"low":84274.6,"close":84277.5,"volume":0.000311999989207834},{"timestamp":1742405700000,"open":84276.4,"high":84378.4,"low":84275.3,"close":84299.8,"volume":0.00041599999531172216},{"timestamp":1742405760000,"open":84307.6,"high":84311.3,"low":84237.1,"close":84245.5,"volume":0.00042799999937415123},{"timestamp":1742405820000,"open":84251.5,"high":84261.7,"low":84180.7,"close":84194,"volume":0.00039999998989515007},{"timestamp":1742405880000,"open":84192.4,"high":84201.9,"low":84111.9,"close":84148.6,"volume":0.0004239999980200082},{"timestamp":1742405940000,"open":84149.3,"high":84168.6,"low":84126.8,"close":84133.3,"volume":0.0003650000144261867},{"timestamp":1742406000000,"open":84131,"high":84494.9,"low":84018.7,"close":84286.2,"volume":0.0006409999914467335},{"timestamp":1742406060000,"open":84295.1,"high":84295.1,"low":84110.9,"close":84177.2,"volume":0.0005080000264570117},{"timestamp":1742406120000,"open":84175.2,"high":84228.4,"low":84076.9,"close":84087.2,"volume":0.0005159999709576368},{"timestamp":1742406180000,"open":84106.5,"high":84112.1,"low":84030.2,"close":84061.7,"volume":0.0005000000237487257},{"timestamp":1742406240000,"open":84055.8,"high":84062.9,"low":83957,"close":83962.6,"volume":0.00042799999937415123},{"timestamp":1742406300000,"open":83961.8,"high":83994.5,"low":83859.8,"close":83919.9,"volume":0.0004560000088531524},{"timestamp":1742406360000,"open":83924.7,"high":83952.2,"low":83841.8,"close":83856.3,"volume":0.00048499999684281647},{"timestamp":1742406420000,"open":83856.3,"high":83869.8,"low":83757.4,"close":83828.3,"volume":0.00046800001291558146},{"timestamp":1742406480000,"open":83840.2,"high":83995,"low":83837.2,"close":83961.7,"volume":0.0004720000142697245},{"timestamp":1742406540000,"open":83960.7,"high":84000.9,"low":83929.8,"close":83986.9,"volume":0.00041599999531172216},{"timestamp":1742406600000,"open":83984.9,"high":84119.9,"low":83984.9,"close":84051.8,"volume":0.0004720000142697245},{"timestamp":1742406660000,"open":84050.1,"high":84134.6,"low":84026.5,"close":84132.8,"volume":0.00047599998652003706},{"timestamp":1742406720000,"open":84129.7,"high":84143.3,"low":84072.3,"close":84073.4,"volume":0.000387999985832721},{"timestamp":1742406780000,"open":84083.3,"high":84084.5,"low":84029.4,"close":84062.2,"volume":0.00043200000072829425},{"timestamp":1742406840000,"open":84058.9,"high":84099.6,"low":84057.9,"close":84099.6,"volume":0.00039999998989515007},{"timestamp":1742406900000,"open":84105.2,"high":84112.6,"low":84043.6,"close":84043.6,"volume":0.00036800000816583633},{"timestamp":1742406960000,"open":84049.9,"high":84210.7,"low":84035.3,"close":84206.2,"volume":0.00041199999395757914},{"timestamp":1742407020000,"open":84205.9,"high":84214.2,"low":84126,"close":84135.1,"volume":0.00043200000072829425},{"timestamp":1742407080000,"open":84135.8,"high":84170,"low":84049.2,"close":84126.5,"volume":0.0004400000034365803},{"timestamp":1742407140000,"open":84125.9,"high":84210.5,"low":84088,"close":84210.5,"volume":0.0004600000102072954},{"timestamp":1742407200000,"open":84189.4,"high":84902.6,"low":84036.1,"close":84525.1,"volume":0.00152299995534122},{"timestamp":1742407260000,"open":84518.9,"high":84650.3,"low":84281.5,"close":84326.9,"volume":0.0006730000022798777},{"timestamp":1742407320000,"open":84320.3,"high":84356.1,"low":84077.4,"close":84104.3,"volume":0.0005569999921135604},{"timestamp":1742407380000,"open":84103,"high":84387.9,"low":84017.4,"close":84226.4,"volume":0.0006319999811239541},{"timestamp":1742407440000,"open":84223.7,"high":84314.1,"low":84144.3,"close":84157.3,"volume":0.0005520000122487545},{"timestamp":1742407500000,"open":84169.2,"high":84171.6,"low":83825,"close":83916.6,"volume":0.0005719999899156392},{"timestamp":1742407560000,"open":83905.7,"high":83905.7,"low":83566.2,"close":83566.2,"volume":0.0005719999899156392},{"timestamp":1742407620000,"open":83571.9,"high":83978.4,"low":83565.4,"close":83914.5,"volume":0.0006600000197067857},{"timestamp":1742407680000,"open":83930.8,"high":84108.4,"low":83871.5,"close":83886.3,"volume":0.0005600000149570405},{"timestamp":1742407740000,"open":83882.7,"high":84142.4,"low":83862.5,"close":84044.5,"volume":0.0005319999763742089},{"timestamp":1742407800000,"open":84045.5,"high":84309.5,"low":84045.5,"close":84278.1,"volume":0.0005959999980404973},{"timestamp":1742407860000,"open":84284.2,"high":84488.1,"low":84284.2,"close":84326,"volume":0.0006000000284984708},{"timestamp":1742407920000,"open":84333.3,"high":84602.4,"low":84318.9,"close":84536.3,"volume":0.000547999981790781},{"timestamp":1742407980000,"open":84544.4,"high":84647.3,"low":84459.6,"close":84478.7,"volume":0.0005239999736659229},{"timestamp":1742408040000,"open":84498.9,"high":84633,"low":84476.8,"close":84494.6,"volume":0.0005000000237487257},{"timestamp":1742408100000,"open":84498.8,"high":84703.6,"low":84498.8,"close":84694.6,"volume":0.0005080000264570117},{"timestamp":1742408160000,"open":84694.6,"high":84820.1,"low":84661.5,"close":84776.5,"volume":0.0004959999932907522},{"timestamp":1742408220000,"open":84779.7,"high":84798.9,"low":84692,"close":84692,"volume":0.0004560000088531524},{"timestamp":1742408280000,"open":84702.1,"high":84734.8,"low":84611.8,"close":84626.2,"volume":0.0005080000264570117},{"timestamp":1742408340000,"open":84625,"high":84701.3,"low":84503,"close":84505.3,"volume":0.000539999979082495},{"timestamp":1742408400000,"open":84496.6,"high":84498,"low":84301.8,"close":84327.8,"volume":0.0005039999959990382},{"timestamp":1742408460000,"open":84336,"high":84378.1,"low":84232.3,"close":84284.2,"volume":0.0005119999987073243},{"timestamp":1742408520000,"open":84286.2,"high":84506.9,"low":84285.6,"close":84501.6,"volume":0.0004799999878741801},{"timestamp":1742408580000,"open":84491.2,"high":84493.9,"low":84351.2,"close":84397.9,"volume":0.0005360000068321824},{"timestamp":1742408640000,"open":84398.1,"high":84482,"low":84361.4,"close":84370.4,"volume":0.00048499999684281647},{"timestamp":1742408700000,"open":84361.9,"high":84465.9,"low":84351.4,"close":84365.3,"volume":0.0005639999872073531},{"timestamp":1742408760000,"open":84359.5,"high":84426,"low":84237.7,"close":84267.4,"volume":0.0005119999987073243},{"timestamp":1742408820000,"open":84266.4,"high":84382.7,"low":84259.6,"close":84370.4,"volume":0.00044800000614486635},{"timestamp":1742408880000,"open":84361.7,"high":84386.9,"low":84195.4,"close":84221.9,"volume":0.0005440000095404685},{"timestamp":1742408940000,"open":84218,"high":84236.4,"low":84138.1,"close":84236.4,"volume":0.00046800001291558146},{"timestamp":1742409000000,"open":84231,"high":84414,"low":84225.9,"close":84314,"volume":0.00046400001156143844},{"timestamp":1742409060000,"open":84322.3,"high":84551.3,"low":84322.3,"close":84538.4,"volume":0.0004799999878741801},{"timestamp":1742409120000,"open":84535.8,"high":84645.7,"low":84511.7,"close":84606.9,"volume":0.0004839999892283231},{"timestamp":1742409180000,"open":84626.1,"high":84701.9,"low":84495.3,"close":84502.6,"volume":0.0006520000169984996},{"timestamp":1742409240000,"open":84489.3,"high":84526.1,"low":84405.7,"close":84521.5,"volume":0.0004920000210404396},{"timestamp":1742409300000,"open":84522.8,"high":84562.3,"low":84423.7,"close":84423.7,"volume":0.0004799999878741801},{"timestamp":1742409360000,"open":84438.9,"high":84516.4,"low":84332.8,"close":84435.2,"volume":0.0005089999758638442},{"timestamp":1742409420000,"open":84437.5,"high":84586.4,"low":84437.5,"close":84555,"volume":0.00045200000749900937},{"timestamp":1742409480000,"open":84557.8,"high":84557.8,"low":84363.4,"close":84399.6,"volume":0.0004720000142697245},{"timestamp":1742409540000,"open":84411.3,"high":84422.2,"low":84315.9,"close":84365.8,"volume":0.0005159999709576368},{"timestamp":1742409600000,"open":84373.1,"high":84409.2,"low":84268.2,"close":84268.2,"volume":0.0005760000203736126},{"timestamp":1742409660000,"open":84274.1,"high":84503.5,"low":84271.5,"close":84472.6,"volume":0.0004560000088531524},{"timestamp":1742409720000,"open":84484.4,"high":84526.7,"low":84407.5,"close":84507.4,"volume":0.0004720000142697245},{"timestamp":1742409780000,"open":84509.1,"high":84570.4,"low":84472.4,"close":84534.8,"volume":0.00046400001156143844},{"timestamp":1742409840000,"open":84533.5,"high":84634.8,"low":84532.4,"close":84570.6,"volume":0.00046800001291558146},{"timestamp":1742409900000,"open":84570.9,"high":84700.4,"low":84570.9,"close":84603,"volume":0.0005159999709576368},{"timestamp":1742409960000,"open":84606.4,"high":84606.4,"low":84424.2,"close":84466.2,"volume":0.0005080000264570117},{"timestamp":1742410020000,"open":84477.2,"high":84526.8,"low":84434.9,"close":84495,"volume":0.0004920000210404396},{"timestamp":1742410080000,"open":84487.8,"high":84636.3,"low":84484.5,"close":84617.2,"volume":0.00046800001291558146},{"timestamp":1742410140000,"open":84618.2,"high":84684.6,"low":84559,"close":84650.9,"volume":0.00044800000614486635},{"timestamp":1742410200000,"open":84656,"high":84728.3,"low":84645.1,"close":84696.4,"volume":0.0004400000034365803},{"timestamp":1742410260000,"open":84695.9,"high":84743.1,"low":84662,"close":84743.1,"volume":0.00044800000614486635},{"timestamp":1742410320000,"open":84761.9,"high":84952,"low":84744.6,"close":84952,"volume":0.0004970000009052455},{"timestamp":1742410380000,"open":84952,"high":85402.5,"low":84932.4,"close":85388.7,"volume":0.0006060000159777701},{"timestamp":1742410440000,"open":85378.2,"high":85411.5,"low":85198.8,"close":85299.4,"volume":0.0006520000169984996},{"timestamp":1742410500000,"open":85301.2,"high":85489.4,"low":85211.8,"close":85465,"volume":0.0006040000007487833},{"timestamp":1742410560000,"open":85485.1,"high":85669.8,"low":85481.5,"close":85634.7,"volume":0.0006559999892488122},{"timestamp":1742410620000,"open":85635.9,"high":85762,"low":85598.9,"close":85698.8,"volume":0.000547999981790781},{"timestamp":1742410680000,"open":85692.7,"high":85813.6,"low":85692.7,"close":85753.1,"volume":0.0005360000068321824},{"timestamp":1742410740000,"open":85752.8,"high":85856.9,"low":85590.2,"close":85619.6,"volume":0.0005840000230818987},{"timestamp":1742410800000,"open":85615.9,"high":85886.7,"low":85559.4,"close":85572.1,"volume":0.0008079999824985862},{"timestamp":1742410860000,"open":85565.3,"high":85565.5,"low":85440,"close":85442.9,"volume":0.0005360000068321824},{"timestamp":1742410920000,"open":85434.6,"high":85547.4,"low":85375.9,"close":85454.9,"volume":0.0006079999729990959},{"timestamp":1742410980000,"open":85453.2,"high":85661.6,"low":85353.6,"close":85631.4,"volume":0.0006000000284984708},{"timestamp":1742411040000,"open":85640.2,"high":85673.1,"low":85484.1,"close":85500,"volume":0.0005119999987073243},{"timestamp":1742411100000,"open":85500.5,"high":85627.1,"low":85403.7,"close":85565.9,"volume":0.0005239999736659229},{"timestamp":1742411160000,"open":85548.3,"high":85739.9,"low":85528.1,"close":85698.4,"volume":0.0005200000014156103},{"timestamp":1742411220000,"open":85694.9,"high":85772.9,"low":85653.2,"close":85766.3,"volume":0.0005319999763742089},{"timestamp":1742411280000,"open":85756.9,"high":85905.4,"low":85748.4,"close":85881.1,"volume":0.0005119999987073243},{"timestamp":1742411340000,"open":85894.8,"high":85939.4,"low":85805.9,"close":85829.6,"volume":0.0005559999844990671},{"timestamp":1742411400000,"open":85819.4,"high":85922.7,"low":85675.5,"close":85684.9,"volume":0.000547999981790781},{"timestamp":1742411460000,"open":85676.4,"high":85757.1,"low":85554.8,"close":85558.3,"volume":0.0005039999959990382},{"timestamp":1742411520000,"open":85558.5,"high":85602.4,"low":85423.7,"close":85509.2,"volume":0.0005039999959990382},{"timestamp":1742411580000,"open":85507.1,"high":85553.2,"low":85463.3,"close":85463.5,"volume":0.00046400001156143844},{"timestamp":1742411640000,"open":85466.2,"high":85706.9,"low":85461.5,"close":85683.4,"volume":0.00047599998652003706},{"timestamp":1742411700000,"open":85686.9,"high":85719.6,"low":85578.6,"close":85608.9,"volume":0.0005080000264570117},{"timestamp":1742411760000,"open":85611.3,"high":85662.6,"low":85556,"close":85565.4,"volume":0.00047599998652003706},{"timestamp":1742411820000,"open":85556.4,"high":85614.1,"low":85527.8,"close":85545.3,"volume":0.00042799999937415123},{"timestamp":1742411880000,"open":85546.9,"high":85692.4,"low":85488.4,"close":85495.9,"volume":0.0004879999905824661},{"timestamp":1742411940000,"open":85490.2,"high":85632.4,"low":85490.2,"close":85581.8,"volume":0.00046400001156143844},{"timestamp":1742412000000,"open":85582.8,"high":85588.4,"low":85358.6,"close":85368,"volume":0.0005559999844990671},{"timestamp":1742412060000,"open":85360.3,"high":85360.3,"low":85235.3,"close":85316.9,"volume":0.0005280000041238964},{"timestamp":1742412120000,"open":85337.9,"high":85355.6,"low":85230.7,"close":85252.9,"volume":0.0004360000020824373},{"timestamp":1742412180000,"open":85263.4,"high":85280.1,"low":85091,"close":85232.3,"volume":0.0005440000095404685},{"timestamp":1742412240000,"open":85232.5,"high":85232.5,"low":85147.4,"close":85209.8,"volume":0.00045200000749900937},{"timestamp":1742412300000,"open":85211.5,"high":85278.2,"low":85151.3,"close":85234,"volume":0.0005080000264570117},{"timestamp":1742412360000,"open":85237.4,"high":85238,"low":85139,"close":85139.7,"volume":0.00045200000749900937},{"timestamp":1742412420000,"open":85135.6,"high":85135.6,"low":84957.2,"close":84991.8,"volume":0.0005520000122487545},{"timestamp":1742412480000,"open":84992,"high":85184.9,"low":84992,"close":85025.5,"volume":0.00045200000749900937},{"timestamp":1742412540000,"open":85027.9,"high":85030,"low":84967,"close":84995.6,"volume":0.0004560000088531524},{"timestamp":1742412600000,"open":84996.6,"high":85125.4,"low":84982.6,"close":85102.9,"volume":0.0004440000047907233},{"timestamp":1742412660000,"open":85105.5,"high":85210.2,"low":85060.9,"close":85082,"volume":0.0004560000088531524},{"timestamp":1742412720000,"open":85089.6,"high":85193,"low":85057.2,"close":85146.5,"volume":0.0005080000264570117},{"timestamp":1742412780000,"open":85154.3,"high":85284.9,"low":85154.3,"close":85242.6,"volume":0.0004360000020824373},{"timestamp":1742412840000,"open":85245.7,"high":85292.4,"low":85140.7,"close":85182.9,"volume":0.0005080000264570117},{"timestamp":1742412900000,"open":85190.3,"high":85248.9,"low":85084.8,"close":85160.1,"volume":0.00046400001156143844},{"timestamp":1742412960000,"open":85159.7,"high":85268.9,"low":85131.7,"close":85244.2,"volume":0.00044800000614486635},{"timestamp":1742413020000,"open":85257.6,"high":85266.4,"low":85187.9,"close":85202.8,"volume":0.00044800000614486635},{"timestamp":1742413080000,"open":85218.1,"high":85440.5,"low":85215.5,"close":85387,"volume":0.00046800001291558146},{"timestamp":1742413140000,"open":85384.9,"high":85421.4,"low":85260.2,"close":85297.4,"volume":0.00046800001291558146},{"timestamp":1742413200000,"open":85297.3,"high":85405.9,"low":85274,"close":85378.9,"volume":0.00045200000749900937},{"timestamp":1742413260000,"open":85394.1,"high":85469.9,"low":85394.1,"close":85458.7,"volume":0.00047599998652003706},{"timestamp":1742413320000,"open":85458.3,"high":85469,"low":85403.9,"close":85429.6,"volume":0.00039999998989515007},{"timestamp":1742413380000,"open":85438.6,"high":85476.3,"low":85322.5,"close":85327.3,"volume":0.0004600000102072954},{"timestamp":1742413440000,"open":85326.9,"high":85462.1,"low":85326.9,"close":85448.6,"volume":0.00041599999531172216},{"timestamp":1742413500000,"open":85454.7,"high":85460.1,"low":85399.2,"close":85433.3,"volume":0.00041199999395757914},{"timestamp":1742413560000,"open":85420,"high":85430.5,"low":85324.6,"close":85346.7,"volume":0.0004839999892283231},{"timestamp":1742413620000,"open":85340.1,"high":85426.8,"low":85332.3,"close":85409.1,"volume":0.00044800000614486635},{"timestamp":1742413680000,"open":85400.7,"high":85460.3,"low":85345.3,"close":85403.6,"volume":0.0004239999980200082},{"timestamp":1742413740000,"open":85402.9,"high":85412.5,"low":85347.1,"close":85348.1,"volume":0.0004239999980200082},{"timestamp":1742413800000,"open":85329,"high":85348.3,"low":85157.8,"close":85174.4,"volume":0.0004879999905824661},{"timestamp":1742413860000,"open":85172.9,"high":85242.1,"low":85134.4,"close":85227.4,"volume":0.0004560000088531524},{"timestamp":1742413920000,"open":85211.1,"high":85263.9,"low":85209.6,"close":85244.1,"volume":0.00039999998989515007},{"timestamp":1742413980000,"open":85242.6,"high":85389.2,"low":85227.7,"close":85354.2,"volume":0.00036800000816583633},{"timestamp":1742414040000,"open":85350.5,"high":85369.3,"low":85297.3,"close":85334.8,"volume":0.00047599998652003706},{"timestamp":1742414100000,"open":85314.9,"high":85314.9,"low":85177.4,"close":85239.6,"volume":0.00043200000072829425},{"timestamp":1742414160000,"open":85244.7,"high":85306,"low":85219.9,"close":85302.6,"volume":0.0004039999912492931},{"timestamp":1742414220000,"open":85302.2,"high":85324.7,"low":85232.2,"close":85232.2,"volume":0.00045200000749900937},{"timestamp":1742414280000,"open":85236.1,"high":85356.3,"low":85236.1,"close":85302.9,"volume":0.00043200000072829425},{"timestamp":1742414340000,"open":85307.3,"high":85444.1,"low":85305.1,"close":85430.2,"volume":0.0004799999878741801},{"timestamp":1742414400000,"open":85435.1,"high":85500.9,"low":85434.3,"close":85481.2,"volume":0.00037200000951997936},{"timestamp":1742414460000,"open":85477.5,"high":85490.4,"low":85449.8,"close":85464.4,"volume":0.0004039999912492931},{"timestamp":1742414520000,"open":85463.6,"high":85536.6,"low":85463.6,"close":85527.7,"volume":0.0003800000122282654},{"timestamp":1742414580000,"open":85536.1,"high":85692.9,"low":85508.5,"close":85684.9,"volume":0.0004039999912492931},{"timestamp":1742414640000,"open":85684.2,"high":85716.8,"low":85653.5,"close":85693.2,"volume":0.00039999998989515007},{"timestamp":1742414700000,"open":85692.1,"high":85729.9,"low":85642.8,"close":85723.1,"volume":0.000387999985832721},{"timestamp":1742414760000,"open":85723.6,"high":85804.9,"low":85714.5,"close":85737.7,"volume":0.00039999998989515007},{"timestamp":1742414820000,"open":85735.3,"high":85757.4,"low":85661.4,"close":85674.7,"volume":0.00037200000951997936},{"timestamp":1742414880000,"open":85672.9,"high":85690.8,"low":85618.4,"close":85621.3,"volume":0.0003760000108741224},{"timestamp":1742414940000,"open":85621.4,"high":85664.8,"low":85580.9,"close":85596.5,"volume":0.0003760000108741224},{"timestamp":1742415000000,"open":85598.4,"high":85661.2,"low":85586.9,"close":85633.5,"volume":0.00029600001289509237},{"timestamp":1742415060000,"open":85628.9,"high":85706.7,"low":85628.7,"close":85699.4,"volume":0.0003279999946244061},{"timestamp":1742415120000,"open":85699.3,"high":85699.4,"low":85603.1,"close":85617,"volume":0.0003000000142492354},{"timestamp":1742415180000,"open":85616.2,"high":85645.4,"low":85610.1,"close":85634.6,"volume":0.00029200001154094934},{"timestamp":1742415240000,"open":85634.7,"high":85638.7,"low":85607.6,"close":85607.6,"volume":0.00026000000070780516},{"timestamp":1742415300000,"open":85608.1,"high":85708.4,"low":85608.1,"close":85708.4,"volume":0.00021600000036414713},{"timestamp":1742415360000,"open":85704.4,"high":85801.5,"low":85703.9,"close":85782.2,"volume":0.0003279999946244061},{"timestamp":1742415420000,"open":85776.3,"high":85802.6,"low":85732.1,"close":85787.2,"volume":0.000391999987186864},{"timestamp":1742415480000,"open":85784.6,"high":85844.2,"low":85777.9,"close":85835,"volume":0.0003760000108741224},{"timestamp":1742415540000,"open":85842.6,"high":85848.3,"low":85811.4,"close":85812.6,"volume":0.0002680000034160912},{"timestamp":1742415600000,"open":85812.4,"high":85818.7,"low":85753.8,"close":85766,"volume":0.00022000000171829015},{"timestamp":1742415660000,"open":85762.7,"high":85817,"low":85762.7,"close":85806.1,"volume":0.0003279999946244061},{"timestamp":1742415720000,"open":85806.2,"high":85814,"low":85790.2,"close":85799.2,"volume":0.0003239999932702631},{"timestamp":1742415780000,"open":85798.3,"high":85798.3,"low":85667.2,"close":85673.4,"volume":0.00036800000816583633},{"timestamp":1742415840000,"open":85673.4,"high":85718.3,"low":85668.9,"close":85713.4,"volume":0.00035200000274926424},{"timestamp":1742415900000,"open":85710.3,"high":85714.2,"low":85706.1,"close":85708.5,"volume":0.00018000000272877514},{"timestamp":1742415960000,"open":85708.4,"high":85770.5,"low":85706.5,"close":85749.1,"volume":0.0002880000101868063},{"timestamp":1742416020000,"open":85747,"high":85747,"low":85707.6,"close":85709.7,"volume":0.00013600000238511711},{"timestamp":1742416080000,"open":85709.9,"high":85761,"low":85709.7,"close":85733.9,"volume":0.0003319999959785491},{"timestamp":1742416140000,"open":85733.4,"high":85771.8,"low":85682.3,"close":85682.8,"volume":0.00029600001289509237},{"timestamp":1742416200000,"open":85682.2,"high":85697.2,"low":85651.7,"close":85652.4,"volume":0.00030399998649954796},{"timestamp":1742416260000,"open":85656.1,"high":85656.1,"low":85615.1,"close":85615.1,"volume":0.00026000000070780516},{"timestamp":1742416320000,"open":85602.4,"high":85603.1,"low":85558.2,"close":85559.9,"volume":0.0003800000122282654},{"timestamp":1742416380000,"open":85560.9,"high":85596.9,"low":85551.5,"close":85596.9,"volume":0.00035600000410340726},{"timestamp":1742416440000,"open":85599.1,"high":85601.4,"low":85562.6,"close":85574.3,"volume":0.0003239999932702631},{"timestamp":1742416500000,"open":85572.7,"high":85629.7,"low":85568.6,"close":85606.9,"volume":0.000311999989207834},{"timestamp":1742416560000,"open":85614,"high":85617.8,"low":85526,"close":85528.3,"volume":0.0003640000068116933},{"timestamp":1742416620000,"open":85532.7,"high":85541,"low":85468.6,"close":85479.6,"volume":0.00035200000274926424},{"timestamp":1742416680000,"open":85481.1,"high":85524.8,"low":85475,"close":85501.8,"volume":0.0003480000013951212},{"timestamp":1742416740000,"open":85501.9,"high":85503.6,"low":85410.8,"close":85430.5,"volume":0.000391999987186864},{"timestamp":1742416800000,"open":85431.4,"high":85443.3,"low":85399.2,"close":85400.4,"volume":0.0003000000142492354},{"timestamp":1742416860000,"open":85407.3,"high":85418.9,"low":85400.4,"close":85409,"volume":0.0001880000054370612},{"timestamp":1742416920000,"open":85410.9,"high":85429.1,"low":85388.1,"close":85405.8,"volume":0.0002519999979995191},{"timestamp":1742416980000,"open":85407.3,"high":85453.8,"low":85407.3,"close":85437.5,"volume":0.00029200001154094934},{"timestamp":1742417040000,"open":85440.3,"high":85443.7,"low":85363.2,"close":85384.1,"volume":0.00029600001289509237},{"timestamp":1742417100000,"open":85383.9,"high":85383.9,"low":85326.2,"close":85348.3,"volume":0.0003640000068116933},{"timestamp":1742417160000,"open":85348.6,"high":85362.1,"low":85313.1,"close":85316.1,"volume":0.0002840000088326633},{"timestamp":1742417220000,"open":85334.1,"high":85361.2,"low":85331.2,"close":85347.2,"volume":0.00033599999733269215},{"timestamp":1742417280000,"open":85346.6,"high":85355.1,"low":85331.5,"close":85337.3,"volume":0.00021600000036414713},{"timestamp":1742417340000,"open":85337,"high":85337,"low":85243.8,"close":85258.4,"volume":0.000387999985832721},{"timestamp":1742417400000,"open":85266,"high":85379.4,"low":85264.7,"close":85354.9,"volume":0.0003279999946244061},{"timestamp":1742417460000,"open":85355.2,"high":85355.2,"low":85327.5,"close":85329.2,"volume":0.00023600000713486224},{"timestamp":1742417520000,"open":85328.6,"high":85328.9,"low":85293.4,"close":85295.3,"volume":0.00025599999935366213},{"timestamp":1742417580000,"open":85294.6,"high":85294.6,"low":85273.9,"close":85289.6,"volume":0.00020799999765586108},{"timestamp":1742417640000,"open":85289.2,"high":85289.6,"low":85232.9,"close":85238.6,"volume":0.0003319999959785491},{"timestamp":1742417700000,"open":85238.3,"high":85253.8,"low":85195,"close":85253.8,"volume":0.00031999999191612005},{"timestamp":1742417760000,"open":85250.1,"high":85250.1,"low":85194.6,"close":85200.1,"volume":0.00031999999191612005},{"timestamp":1742417820000,"open":85202.4,"high":85282.1,"low":85194.9,"close":85278.1,"volume":0.0003480000013951212},{"timestamp":1742417880000,"open":85261,"high":85334.8,"low":85261,"close":85321.9,"volume":0.0003000000142492354},{"timestamp":1742417940000,"open":85322.4,"high":85343.7,"low":85321.9,"close":85343.7,"volume":0.000311999989207834},{"timestamp":1742418000000,"open":85341.6,"high":85401.7,"low":85329.1,"close":85401.7,"volume":0.00029200001154094934},{"timestamp":1742418060000,"open":85404,"high":85453,"low":85391.5,"close":85415.4,"volume":0.0003000000142492354},{"timestamp":1742418120000,"open":85417.4,"high":85461,"low":85409.4,"close":85412.6,"volume":0.0003000000142492354},{"timestamp":1742418180000,"open":85412.1,"high":85463.8,"low":85410.7,"close":85442.9,"volume":0.0003000000142492354},{"timestamp":1742418240000,"open":85442.4,"high":85449.9,"low":85407.9,"close":85439.3,"volume":0.0003480000013951212},{"timestamp":1742418300000,"open":85440.4,"high":85462.4,"low":85407.9,"close":85457.1,"volume":0.00035200000274926424},{"timestamp":1742418360000,"open":85456.9,"high":85461.7,"low":85412.3,"close":85417.2,"volume":0.00029600001289509237},{"timestamp":1742418420000,"open":85419,"high":85440.6,"low":85402.4,"close":85421.2,"volume":0.00033999999868683517},{"timestamp":1742418480000,"open":85442.8,"high":85482.5,"low":85442.8,"close":85462.7,"volume":0.0002479999966453761},{"timestamp":1742418540000,"open":85462.6,"high":85483.5,"low":85461.8,"close":85479.2,"volume":0.00036800000816583633},{"timestamp":1742418600000,"open":85480.8,"high":85500.1,"low":85450.2,"close":85463.5,"volume":0.0003800000122282654},{"timestamp":1742418660000,"open":85462.8,"high":85467.3,"low":85412.7,"close":85414.5,"volume":0.0003480000013951212},{"timestamp":1742418720000,"open":85414.3,"high":85460,"low":85412.2,"close":85460,"volume":0.0003480000013951212},{"timestamp":1742418780000,"open":85459.9,"high":85521.5,"low":85455.9,"close":85514.2,"volume":0.00033599999733269215},{"timestamp":1742418840000,"open":85514.7,"high":85552.3,"low":85487.8,"close":85537.8,"volume":0.0003480000013951212},{"timestamp":1742418900000,"open":85535.8,"high":85724.9,"low":85530.7,"close":85714.7,"volume":0.000387999985832721},{"timestamp":1742418960000,"open":85699.5,"high":85699.5,"low":85644.3,"close":85645.5,"volume":0.0002800000074785203},{"timestamp":1742419020000,"open":85647.5,"high":85772.9,"low":85641.5,"close":85728.7,"volume":0.0003760000108741224},{"timestamp":1742419080000,"open":85730.2,"high":85758.7,"low":85717.1,"close":85737,"volume":0.00036800000816583633},{"timestamp":1742419140000,"open":85720.8,"high":85725.5,"low":85682,"close":85682,"volume":0.00023999999393709004},{"timestamp":1742419200000,"open":85682,"high":85763.9,"low":85682,"close":85762.7,"volume":0.0002280000044265762},{"timestamp":1742419260000,"open":85762.3,"high":85817.6,"low":85745.3,"close":85804.3,"volume":0.00027200000477023423},{"timestamp":1742419320000,"open":85804.7,"high":85818.5,"low":85800.8,"close":85818.5,"volume":0.0001880000054370612},{"timestamp":1742419380000,"open":85819,"high":85912.4,"low":85817.2,"close":85895.3,"volume":0.0002680000034160912},{"timestamp":1742419440000,"open":85894,"high":85894,"low":85709.2,"close":85711.9,"volume":0.000391999987186864},{"timestamp":1742419500000,"open":85712.6,"high":85725.4,"low":85651.7,"close":85674.1,"volume":0.00037200000951997936},{"timestamp":1742419560000,"open":85673.6,"high":85687.8,"low":85629.1,"close":85629.1,"volume":0.000307999987853691},{"timestamp":1742419620000,"open":85629,"high":85676.6,"low":85628.7,"close":85650.4,"volume":0.0002519999979995191},{"timestamp":1742419680000,"open":85650.2,"high":85725.9,"low":85650.2,"close":85725.9,"volume":0.00029200001154094934},{"timestamp":1742419740000,"open":85725.4,"high":85725.7,"low":85630.6,"close":85631.5,"volume":0.00029200001154094934},{"timestamp":1742419800000,"open":85632.3,"high":85721,"low":85621.3,"close":85712.9,"volume":0.00027600000612437725},{"timestamp":1742419860000,"open":85712.4,"high":85743.4,"low":85662.8,"close":85662.8,"volume":0.00027600000612437725},{"timestamp":1742419920000,"open":85656.8,"high":85696.3,"low":85626.8,"close":85687.8,"volume":0.0002119999990100041},{"timestamp":1742419980000,"open":85686.5,"high":85789.2,"low":85681.5,"close":85771.9,"volume":0.0003440000000409782},{"timestamp":1742420040000,"open":85766.8,"high":85789.4,"low":85733.9,"close":85788.1,"volume":0.00031999999191612005},{"timestamp":1742420100000,"open":85787.1,"high":85821.3,"low":85787,"close":85794.4,"volume":0.000195999993593432},{"timestamp":1742420160000,"open":85794.3,"high":85794.4,"low":85757.5,"close":85790.3,"volume":0.000311999989207834},{"timestamp":1742420220000,"open":85789.1,"high":85797.8,"low":85734.4,"close":85736.9,"volume":0.00030399998649954796},{"timestamp":1742420280000,"open":85760.1,"high":85761.8,"low":85696.4,"close":85702.1,"volume":0.0003480000013951212},{"timestamp":1742420340000,"open":85702.6,"high":85728.9,"low":85696.8,"close":85714.6,"volume":0.00033599999733269215},{"timestamp":1742420400000,"open":85715.8,"high":85744.8,"low":85654.8,"close":85654.8,"volume":0.00019999999494757503},{"timestamp":1742420460000,"open":85653.3,"high":85653.3,"low":85644.6,"close":85647,"volume":0.00029200001154094934},{"timestamp":1742420520000,"open":85646.8,"high":85654.9,"low":85597.2,"close":85628.8,"volume":0.00033599999733269215},{"timestamp":1742420580000,"open":85629.7,"high":85630.6,"low":85575.8,"close":85575.8,"volume":0.0002640000020619482},{"timestamp":1742420640000,"open":85576.2,"high":85586.7,"low":85574.8,"close":85575.8,"volume":0.00023600000713486224},{"timestamp":1742420700000,"open":85589.8,"high":85617.3,"low":85589.8,"close":85611.6,"volume":0.00029200001154094934},{"timestamp":1742420760000,"open":85611.3,"high":85611.3,"low":85604.4,"close":85606.7,"volume":0.00022400000307243317},{"timestamp":1742420820000,"open":85606.9,"high":85608.3,"low":85587.7,"close":85587.9,"volume":0.00025599999935366213},{"timestamp":1742420880000,"open":85588,"high":85592.8,"low":85530.4,"close":85581.2,"volume":0.00043200000072829425},{"timestamp":1742420940000,"open":85580.7,"high":85613.9,"low":85580.7,"close":85612.9,"volume":0.00035600000410340726},{"timestamp":1742421000000,"open":85613.1,"high":85618.4,"low":85591.1,"close":85596.2,"volume":0.0003239999932702631},{"timestamp":1742421060000,"open":85599.8,"high":85602.8,"low":85553.4,"close":85558.4,"volume":0.00024399999529123306},{"timestamp":1742421120000,"open":85562.4,"high":85564.2,"low":85555,"close":85559.9,"volume":0.00023999999393709004},{"timestamp":1742421180000,"open":85559.4,"high":85562.5,"low":85542.9,"close":85555,"volume":0.00025599999935366213},{"timestamp":1742421240000,"open":85554.9,"high":85575.1,"low":85550.7,"close":85551.5,"volume":0.00022000000171829015},{"timestamp":1742421300000,"open":85552,"high":85561.2,"low":85495.9,"close":85523.7,"volume":0.0002640000020619482},{"timestamp":1742421360000,"open":85527.2,"high":85529.6,"low":85487.8,"close":85492.9,"volume":0.0003000000142492354},{"timestamp":1742421420000,"open":85492.9,"high":85549.5,"low":85492.9,"close":85549.2,"volume":0.00019200000679120421},{"timestamp":1742421480000,"open":85550.9,"high":85567.1,"low":85546.5,"close":85556.4,"volume":0.00026000000070780516},{"timestamp":1742421540000,"open":85556.8,"high":85630.3,"low":85544.1,"close":85629.9,"volume":0.00029600001289509237},{"timestamp":1742421600000,"open":85630.2,"high":85829,"low":85625.5,"close":85766.7,"volume":0.00046400001156143844},{"timestamp":1742421660000,"open":85772.1,"high":85791,"low":85707.9,"close":85716.7,"volume":0.0004360000020824373},{"timestamp":1742421720000,"open":85715.7,"high":85842.1,"low":85713.7,"close":85794.8,"volume":0.0004239999980200082},{"timestamp":1742421780000,"open":85794.3,"high":85861.2,"low":85781.6,"close":85825,"volume":0.0004239999980200082},{"timestamp":1742421840000,"open":85826.6,"high":85880.3,"low":85735.1,"close":85746.3,"volume":0.0004199999966658652},{"timestamp":1742421900000,"open":85741.4,"high":85811.5,"low":85736.2,"close":85745.6,"volume":0.00036800000816583633},{"timestamp":1742421960000,"open":85745.7,"high":85811.4,"low":85716.9,"close":85798.1,"volume":0.0003800000122282654},{"timestamp":1742422020000,"open":85790.7,"high":85810.6,"low":85784.1,"close":85793.6,"volume":0.0003000000142492354},{"timestamp":1742422080000,"open":85794.1,"high":85818.3,"low":85791.7,"close":85796.7,"volume":0.0002680000034160912},{"timestamp":1742422140000,"open":85792.6,"high":85801.1,"low":85770.1,"close":85770.1,"volume":0.00023999999393709004},{"timestamp":1742422200000,"open":85768.8,"high":85801.1,"low":85768.8,"close":85795.8,"volume":0.0002479999966453761},{"timestamp":1742422260000,"open":85807.9,"high":85822.9,"low":85796,"close":85822.9,"volume":0.0003000000142492354},{"timestamp":1742422320000,"open":85822.7,"high":85822.7,"low":85784.7,"close":85804.4,"volume":0.00022400000307243317},{"timestamp":1742422380000,"open":85805.1,"high":85822.4,"low":85796.3,"close":85806.5,"volume":0.00027600000612437725},{"timestamp":1742422440000,"open":85808,"high":85870.7,"low":85806.5,"close":85863.4,"volume":0.00016799999866634607},{"timestamp":1742422500000,"open":85865.9,"high":85906.2,"low":85865.9,"close":85892.7,"volume":0.00023600000713486224},{"timestamp":1742422560000,"open":85890.4,"high":85894.9,"low":85845.4,"close":85846.7,"volume":0.000311999989207834},{"timestamp":1742422620000,"open":85847,"high":85945.3,"low":85847,"close":85899.6,"volume":0.00033999999868683517},{"timestamp":1742422680000,"open":85899.8,"high":85906.3,"low":85854.4,"close":85854.4,"volume":0.0002840000088326633},{"timestamp":1742422740000,"open":85854.4,"high":85859.4,"low":85837.7,"close":85858,"volume":0.0001880000054370612},{"timestamp":1742422800000,"open":85858.9,"high":85869.5,"low":85833.6,"close":85845.1,"volume":0.00033999999868683517},{"timestamp":1742422860000,"open":85845.6,"high":85845.6,"low":85789.3,"close":85790.8,"volume":0.00022000000171829015},{"timestamp":1742422920000,"open":85791.2,"high":85791.2,"low":85736.8,"close":85737,"volume":0.00025599999935366213},{"timestamp":1742422980000,"open":85737.9,"high":85814.8,"low":85737.9,"close":85814,"volume":0.00029200001154094934},{"timestamp":1742423040000,"open":85814.4,"high":85819.5,"low":85782.1,"close":85788.1,"volume":0.00020399999630171806},{"timestamp":1742423100000,"open":85795.3,"high":85824.4,"low":85793.1,"close":85808.6,"volume":0.00023999999393709004},{"timestamp":1742423160000,"open":85807.5,"high":85819,"low":85790.1,"close":85801,"volume":0.00019999999494757503},{"timestamp":1742423220000,"open":85800.8,"high":85802.3,"low":85757.1,"close":85764.6,"volume":0.0003480000013951212},{"timestamp":1742423280000,"open":85764.4,"high":85788.8,"low":85764.4,"close":85781.2,"volume":0.00029200001154094934},{"timestamp":1742423340000,"open":85786.5,"high":85806,"low":85778.4,"close":85796.1,"volume":0.00029200001154094934},{"timestamp":1742423400000,"open":85800.8,"high":85834.8,"low":85787.9,"close":85825,"volume":0.00029200001154094934},{"timestamp":1742423460000,"open":85825.9,"high":85854.3,"low":85824.5,"close":85842.1,"volume":0.000311999989207834},{"timestamp":1742423520000,"open":85840.8,"high":85869.7,"low":85831.8,"close":85869.7,"volume":0.0002880000101868063},{"timestamp":1742423580000,"open":85870.8,"high":85928.2,"low":85870.2,"close":85909.6,"volume":0.00031599999056197703},{"timestamp":1742423640000,"open":85909.2,"high":85924.1,"low":85904.6,"close":85906.9,"volume":0.0002800000074785203},{"timestamp":1742423700000,"open":85907.4,"high":85924.3,"low":85903,"close":85905.4,"volume":0.0002800000074785203},{"timestamp":1742423760000,"open":85903.5,"high":85960.7,"low":85903.5,"close":85956.7,"volume":0.00036800000816583633},{"timestamp":1742423820000,"open":85955.4,"high":85960.1,"low":85931.9,"close":85954.7,"volume":0.0003440000000409782},{"timestamp":1742423880000,"open":85954.4,"high":85960.4,"low":85948.3,"close":85956.1,"volume":0.0003239999932702631},{"timestamp":1742423940000,"open":85956.1,"high":85959.4,"low":85943.9,"close":85952.2,"volume":0.00027600000612437725},{"timestamp":1742424000000,"open":85952.4,"high":85955.3,"low":85944.2,"close":85947,"volume":0.0003279999946244061},{"timestamp":1742424060000,"open":85945.4,"high":86186.2,"low":85945.4,"close":86179.5,"volume":0.0004560000088531524},{"timestamp":1742424120000,"open":86199.3,"high":86342.5,"low":86162.6,"close":86322,"volume":0.0004600000102072954},{"timestamp":1742424180000,"open":86325.4,"high":86421.3,"low":86325.4,"close":86400.2,"volume":0.00046400001156143844},{"timestamp":1742424240000,"open":86394.9,"high":86458.4,"low":86328.8,"close":86341,"volume":0.00046400001156143844},{"timestamp":1742424300000,"open":86340.3,"high":86500.2,"low":86332.2,"close":86436.7,"volume":0.0004600000102072954},{"timestamp":1742424360000,"open":86441.4,"high":86463.9,"low":86356.4,"close":86372.3,"volume":0.00041599999531172216},{"timestamp":1742424420000,"open":86370.4,"high":86377.2,"low":86250.8,"close":86368.5,"volume":0.00042799999937415123},{"timestamp":1742424480000,"open":86365.5,"high":86453.3,"low":86349.6,"close":86434,"volume":0.0004239999980200082},{"timestamp":1742424540000,"open":86435.6,"high":86480.9,"low":86420.5,"close":86470.3,"volume":0.00039999998989515007},{"timestamp":1742424600000,"open":86465.2,"high":86465.2,"low":86355.7,"close":86375.1,"volume":0.00038400001358240843},{"timestamp":1742424660000,"open":86381.4,"high":86413.3,"low":86361.4,"close":86412.8,"volume":0.0003800000122282654},{"timestamp":1742424720000,"open":86421.5,"high":86421.5,"low":86356.7,"close":86358.2,"volume":0.0002800000074785203},{"timestamp":1742424780000,"open":86358.4,"high":86362,"low":86305,"close":86305,"volume":0.00035200000274926424},{"timestamp":1742424840000,"open":86312.4,"high":86312.4,"low":86196.8,"close":86264.3,"volume":0.0003800000122282654},{"timestamp":1742424900000,"open":86261.3,"high":86261.3,"low":86207.7,"close":86214.1,"volume":0.00037200000951997936},{"timestamp":1742424960000,"open":86213.6,"high":86235.7,"low":86204,"close":86234.7,"volume":0.0004239999980200082},{"timestamp":1742425020000,"open":86236.7,"high":86250,"low":86173.1,"close":86177.4,"volume":0.000307999987853691},{"timestamp":1742425080000,"open":86194.9,"high":86198.9,"low":86105.3,"close":86128.1,"volume":0.00036800000816583633},{"timestamp":1742425140000,"open":86131.7,"high":86166.3,"low":86131.7,"close":86151.7,"volume":0.000307999987853691},{"timestamp":1742425200000,"open":86151.9,"high":86269.1,"low":86151.9,"close":86189.9,"volume":0.00039999998989515007},{"timestamp":1742425260000,"open":86198.1,"high":86264.9,"low":86194.4,"close":86263.6,"volume":0.00037200000951997936},{"timestamp":1742425320000,"open":86273.7,"high":86286.8,"low":86238.2,"close":86257.2,"volume":0.0003440000000409782},{"timestamp":1742425380000,"open":86263.7,"high":86306.5,"low":86233,"close":86282.7,"volume":0.0003800000122282654},{"timestamp":1742425440000,"open":86281.4,"high":86404.4,"low":86280.7,"close":86369.3,"volume":0.0003640000068116933},{"timestamp":1742425500000,"open":86369,"high":86369.4,"low":86308.1,"close":86308.1,"volume":0.00035600000410340726},{"timestamp":1742425560000,"open":86302.2,"high":86343.3,"low":86300.3,"close":86342.8,"volume":0.00039599998854100704},{"timestamp":1742425620000,"open":86342.6,"high":86383.4,"low":86331.7,"close":86347.5,"volume":0.00031999999191612005},{"timestamp":1742425680000,"open":86346.5,"high":86378.4,"low":86338.7,"close":86342.6,"volume":0.0002840000088326633},{"timestamp":1742425740000,"open":86341.5,"high":86401.2,"low":86334.5,"close":86377.4,"volume":0.00036800000816583633},{"timestamp":1742425800000,"open":86376.9,"high":86380.5,"low":86285.1,"close":86380.5,"volume":0.00035200000274926424},{"timestamp":1742425860000,"open":86380.5,"high":86393.5,"low":86334.8,"close":86347.4,"volume":0.000307999987853691},{"timestamp":1742425920000,"open":86347.3,"high":86347.3,"low":86298.6,"close":86339.1,"volume":0.0003279999946244061},{"timestamp":1742425980000,"open":86343.1,"high":86382.3,"low":86330.7,"close":86330.7,"volume":0.000311999989207834},{"timestamp":1742426040000,"open":86331.2,"high":86331.2,"low":86307.6,"close":86330.3,"volume":0.00030399998649954796},{"timestamp":1742426100000,"open":86330,"high":86347.7,"low":86281.9,"close":86281.9,"volume":0.0003319999959785491},{"timestamp":1742426160000,"open":86281.4,"high":86301.5,"low":86220.1,"close":86251.6,"volume":0.0004600000102072954},{"timestamp":1742426220000,"open":86251.5,"high":86252.3,"low":86211.6,"close":86212,"volume":0.00035600000410340726},{"timestamp":1742426280000,"open":86219.8,"high":86224.2,"low":86205.9,"close":86207.6,"volume":0.000307999987853691},{"timestamp":1742426340000,"open":86208.4,"high":86260.5,"low":86196.5,"close":86251,"volume":0.00033999999868683517},{"timestamp":1742426400000,"open":86248.4,"high":86295.6,"low":86247.9,"close":86286,"volume":0.0002519999979995191},{"timestamp":1742426460000,"open":86292,"high":86394.3,"low":86292,"close":86390.9,"volume":0.0003239999932702631},{"timestamp":1742426520000,"open":86389.6,"high":86454.8,"low":86389.6,"close":86454.8,"volume":0.0003480000013951212},{"timestamp":1742426580000,"open":86461.6,"high":86482.8,"low":86439.8,"close":86473.7,"volume":0.0003600000054575503},{"timestamp":1742426640000,"open":86466.6,"high":86468.2,"low":86453.8,"close":86462.5,"volume":0.00041199999395757914},{"timestamp":1742426700000,"open":86461.4,"high":86482.7,"low":86446.6,"close":86465.5,"volume":0.00033999999868683517},{"timestamp":1742426760000,"open":86467.4,"high":86752.2,"low":86467.4,"close":86752.2,"volume":0.0004720000142697245},{"timestamp":1742426820000,"open":86761.2,"high":86780.3,"low":86743.4,"close":86743.4,"volume":0.00041199999395757914},{"timestamp":1742426880000,"open":86751,"high":86777.5,"low":86742.9,"close":86760.4,"volume":0.000391999987186864},{"timestamp":1742426940000,"open":86762.4,"high":86800.2,"low":86760.9,"close":86785.6,"volume":0.00037200000951997936},{"timestamp":1742427000000,"open":86766.6,"high":86796.3,"low":86751.1,"close":86756.6,"volume":0.00035200000274926424},{"timestamp":1742427060000,"open":86736.4,"high":86783.7,"low":86732.9,"close":86777.3,"volume":0.0003800000122282654},{"timestamp":1742427120000,"open":86777,"high":86909.4,"low":86776.5,"close":86859.9,"volume":0.00043200000072829425},{"timestamp":1742427180000,"open":86859.1,"high":86869.1,"low":86819,"close":86854.9,"volume":0.00041599999531172216},{"timestamp":1742427240000,"open":86855.4,"high":86866.6,"low":86754,"close":86754,"volume":0.00042799999937415123},{"timestamp":1742427300000,"open":86753.7,"high":86758.2,"low":86639.2,"close":86701.6,"volume":0.00039599998854100704},{"timestamp":1742427360000,"open":86701.4,"high":86818.8,"low":86690.9,"close":86818.8,"volume":0.00041599999531172216},{"timestamp":1742427420000,"open":86818.7,"high":86864.4,"low":86818.7,"close":86839.9,"volume":0.00033599999733269215},{"timestamp":1742427480000,"open":86836.2,"high":86874,"low":86836.2,"close":86861.9,"volume":0.000391999987186864},{"timestamp":1742427540000,"open":86861.3,"high":86864.2,"low":86804.1,"close":86820.7,"volume":0.000387999985832721},{"timestamp":1742427600000,"open":86820.6,"high":86846.9,"low":86748.3,"close":86829.3,"volume":0.00043200000072829425},{"timestamp":1742427660000,"open":86831.7,"high":86891.7,"low":86831.1,"close":86882.5,"volume":0.00037200000951997936},{"timestamp":1742427720000,"open":86881.4,"high":86955.5,"low":86870.3,"close":86955.5,"volume":0.00039599998854100704},{"timestamp":1742427780000,"open":86965.9,"high":86986.6,"low":86962.1,"close":86963.8,"volume":0.0004039999912492931},{"timestamp":1742427840000,"open":86963.3,"high":86963.9,"low":86874,"close":86877,"volume":0.0005879999953322113},{"timestamp":1742427900000,"open":86878.8,"high":86896.6,"low":86842.8,"close":86885.9,"volume":0.0003760000108741224},{"timestamp":1742427960000,"open":86885.3,"high":86885.3,"low":86781.8,"close":86860.2,"volume":0.0004039999912492931},{"timestamp":1742428020000,"open":86859.4,"high":86879.8,"low":86820.6,"close":86824.2,"volume":0.0003640000068116933},{"timestamp":1742428080000,"open":86828.3,"high":86877.8,"low":86828.3,"close":86850.6,"volume":0.00035600000410340726},{"timestamp":1742428140000,"open":86850.4,"high":86854.4,"low":86831.1,"close":86832.7,"volume":0.000391999987186864},{"timestamp":1742428200000,"open":86834.4,"high":86842.8,"low":86730.8,"close":86805.4,"volume":0.00041199999395757914},{"timestamp":1742428260000,"open":86805.3,"high":86814.7,"low":86771.9,"close":86795.3,"volume":0.0005559999844990671},{"timestamp":1742428320000,"open":86789.8,"high":86802.5,"low":86735.4,"close":86758.2,"volume":0.0005559999844990671},{"timestamp":1742428380000,"open":86758.8,"high":86829.4,"low":86736.4,"close":86829.4,"volume":0.0004039999912492931},{"timestamp":1742428440000,"open":86829.5,"high":86864.8,"low":86779.7,"close":86779.7,"volume":0.00037200000951997936},{"timestamp":1742428500000,"open":86778.7,"high":86811.6,"low":86705.8,"close":86741.9,"volume":0.00046400001156143844},{"timestamp":1742428560000,"open":86742.4,"high":86754,"low":86723.6,"close":86740.5,"volume":0.00041599999531172216},{"timestamp":1742428620000,"open":86744.7,"high":86812.7,"low":86740.8,"close":86800.5,"volume":0.0003239999932702631},{"timestamp":1742428680000,"open":86786.3,"high":86859.5,"low":86762.9,"close":86852.6,"volume":0.000387999985832721},{"timestamp":1742428740000,"open":86848.9,"high":86849.6,"low":86828.7,"close":86843.7,"volume":0.00037200000951997936}]