[{"timestamp":1742391000000,"open":80.869,"high":80.869,"low":80.199,"close":80.729,"volume":0.17820000648498535},{"timestamp":1742391060000,"open":80.639,"high":80.639,"low":80.069,"close":80.549,"volume":0.21119999885559082},{"timestamp":1742391120000,"open":80.549,"high":80.959,"low":80.549,"close":80.959,"volume":0.04050000011920929},{"timestamp":1742391180000,"open":81.069,"high":81.639,"low":80.899,"close":81.629,"volume":0.21389999985694885},{"timestamp":1742391240000,"open":81.619,"high":81.629,"low":80.839,"close":81.059,"volume":0.3012000024318695},{"timestamp":1742391300000,"open":81.059,"high":81.309,"low":81.059,"close":81.309,"volume":0.10559999942779541},{"timestamp":1742391360000,"open":81.309,"high":81.429,"low":81.309,"close":81.429,"volume":0.0414000004529953},{"timestamp":1742391420000,"open":81.429,"high":81.429,"low":80.779,"close":80.779,"volume":0.04529999941587448},{"timestamp":1742391480000,"open":80.779,"high":80.849,"low":80.779,"close":80.779,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":80.779,"high":81.249,"low":80.779,"close":81.059,"volume":0.14190000295639038},{"timestamp":1742391600000,"open":81.069,"high":81.439,"low":80.889,"close":81.439,"volume":0.1988999992609024},{"timestamp":1742391660000,"open":81.409,"high":81.479,"low":81.109,"close":81.159,"volume":0.21119999885559082},{"timestamp":1742391720000,"open":81.489,"high":81.489,"low":81.159,"close":81.489,"volume":0.08009999990463257},{"timestamp":1742391780000,"open":81.489,"high":81.489,"low":81.129,"close":81.129,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":81.239,"high":81.239,"low":81.039,"close":81.039,"volume":0.11460000276565552},{"timestamp":1742391900000,"open":81.199,"high":81.199,"low":81.039,"close":81.039,"volume":0.027300000190734863},{"timestamp":1742391960000,"open":81.039,"high":81.039,"low":80.929,"close":80.929,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":81.059,"high":81.059,"low":80.929,"close":80.929,"volume":0.052799999713897705},{"timestamp":1742392080000,"open":80.929,"high":80.929,"low":80.759,"close":80.759,"volume":0.08009999990463257},{"timestamp":1742392140000,"open":80.759,"high":80.979,"low":80.759,"close":80.979,"volume":0.093299999833107},{"timestamp":1742392200000,"open":80.979,"high":81.259,"low":80.979,"close":81.259,"volume":0.2517000138759613},{"timestamp":1742392260000,"open":81.259,"high":81.279,"low":81.259,"close":81.279,"volume":0.027300000190734863},{"timestamp":1742392320000,"open":80.989,"high":81.009,"low":80.899,"close":80.899,"volume":0.15929999947547913},{"timestamp":1742392380000,"open":80.809,"high":80.809,"low":80.809,"close":80.809,"volume":0.03959999978542328},{"timestamp":1742392440000,"open":80.809,"high":80.809,"low":80.729,"close":80.729,"volume":0.10649999976158142},{"timestamp":1742392500000,"open":80.729,"high":81.099,"low":80.649,"close":80.979,"volume":0.2079000025987625},{"timestamp":1742392560000,"open":80.959,"high":81.049,"low":80.959,"close":80.959,"volume":0.15839999914169312},{"timestamp":1742392680000,"open":80.979,"high":81.069,"low":80.959,"close":80.959,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":80.959,"high":81.159,"low":80.959,"close":81.009,"volume":0.10140000283718109},{"timestamp":1742392800000,"open":81.009,"high":81.039,"low":80.929,"close":80.929,"volume":0.08009999990463257},{"timestamp":1742392860000,"open":80.979,"high":80.979,"low":80.929,"close":80.929,"volume":0.052799999713897705},{"timestamp":1742392920000,"open":80.929,"high":81.119,"low":80.929,"close":80.979,"volume":0.17010000348091125},{"timestamp":1742392980000,"open":80.979,"high":80.979,"low":80.889,"close":80.889,"volume":0.10559999942779541},{"timestamp":1742393040000,"open":80.889,"high":80.959,"low":80.889,"close":80.889,"volume":0.09239999949932098},{"timestamp":1742393100000,"open":80.889,"high":81.039,"low":80.889,"close":80.899,"volume":0.16110000014305115},{"timestamp":1742393160000,"open":81.039,"high":81.039,"low":80.899,"close":80.899,"volume":0.027300000190734863},{"timestamp":1742393220000,"open":80.969,"high":80.979,"low":80.929,"close":80.929,"volume":0.13289999961853027},{"timestamp":1742393280000,"open":80.939,"high":81.059,"low":80.929,"close":80.929,"volume":0.1451999992132187},{"timestamp":1742393340000,"open":81.019,"high":81.249,"low":80.939,"close":81.219,"volume":0.26759999990463257},{"timestamp":1742393400000,"open":81.219,"high":81.319,"low":81.219,"close":81.269,"volume":0.08009999990463257},{"timestamp":1742393460000,"open":81.269,"high":81.269,"low":81.179,"close":81.179,"volume":0.14100000262260437},{"timestamp":1742393520000,"open":81.179,"high":81.209,"low":81.179,"close":81.199,"volume":0.053700000047683716},{"timestamp":1742393580000,"open":81.199,"high":81.199,"low":81.139,"close":81.139,"volume":0.07919999957084656},{"timestamp":1742393640000,"open":81.149,"high":81.279,"low":81.149,"close":81.149,"volume":0.1551000028848648},{"timestamp":1742393700000,"open":81.339,"high":81.359,"low":81.149,"close":81.249,"volume":0.21209999918937683},{"timestamp":1742393760000,"open":81.299,"high":81.569,"low":81.299,"close":81.529,"volume":0.19979999959468842},{"timestamp":1742393820000,"open":81.569,"high":81.629,"low":81.569,"close":81.569,"volume":0.1460999995470047},{"timestamp":1742393880000,"open":81.709,"high":81.739,"low":81.569,"close":81.669,"volume":0.1469999998807907},{"timestamp":1742393940000,"open":81.629,"high":81.639,"low":81.589,"close":81.589,"volume":0.13289999961853027},{"timestamp":1742394000000,"open":81.589,"high":81.589,"low":81.589,"close":81.589,"volume":0.09239999949932098},{"timestamp":1742394060000,"open":81.699,"high":81.699,"low":81.589,"close":81.669,"volume":0.08009999990463257},{"timestamp":1742394120000,"open":81.669,"high":81.749,"low":81.589,"close":81.749,"volume":0.093299999833107},{"timestamp":1742394180000,"open":81.749,"high":81.849,"low":81.739,"close":81.849,"volume":0.13199999928474426},{"timestamp":1742394240000,"open":81.739,"high":81.869,"low":81.739,"close":81.849,"volume":0.09510000050067902},{"timestamp":1742394300000,"open":81.849,"high":81.929,"low":81.829,"close":81.919,"volume":0.10559999942779541},{"timestamp":1742394360000,"open":81.929,"high":82.029,"low":81.889,"close":81.889,"volume":0.21299999952316284},{"timestamp":1742394420000,"open":81.889,"high":81.899,"low":81.889,"close":81.889,"volume":0.08009999990463257},{"timestamp":1742394480000,"open":81.889,"high":81.969,"low":81.889,"close":81.889,"volume":0.10649999976158142},{"timestamp":1742394540000,"open":81.889,"high":82.009,"low":81.889,"close":81.919,"volume":0.17339999973773956},{"timestamp":1742394600000,"open":81.919,"high":81.919,"low":81.859,"close":81.859,"volume":0.13199999928474426},{"timestamp":1742394660000,"open":81.859,"high":81.979,"low":81.859,"close":81.899,"volume":0.23430000245571136},{"timestamp":1742394720000,"open":81.899,"high":81.929,"low":81.859,"close":81.859,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":81.859,"high":81.909,"low":81.809,"close":81.809,"volume":0.10140000283718109},{"timestamp":1742394840000,"open":81.789,"high":81.829,"low":81.679,"close":81.679,"volume":0.2517000138759613},{"timestamp":1742394900000,"open":81.689,"high":81.699,"low":81.539,"close":81.539,"volume":0.188400000333786},{"timestamp":1742394960000,"open":81.539,"high":81.549,"low":81.519,"close":81.519,"volume":0.06689999997615814},{"timestamp":1742395020000,"open":81.439,"high":81.459,"low":81.419,"close":81.419,"volume":0.09239999949932098},{"timestamp":1742395080000,"open":81.449,"high":81.449,"low":81.359,"close":81.359,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":81.359,"high":81.389,"low":81.299,"close":81.299,"volume":0.15839999914169312},{"timestamp":1742395200000,"open":81.389,"high":81.389,"low":81.299,"close":81.339,"volume":0.10559999942779541},{"timestamp":1742395260000,"open":81.369,"high":81.429,"low":81.369,"close":81.369,"volume":0.10559999942779541},{"timestamp":1742395320000,"open":81.339,"high":81.439,"low":81.339,"close":81.339,"volume":0.03959999978542328},{"timestamp":1742395380000,"open":81.339,"high":81.529,"low":81.339,"close":81.339,"volume":0.11969999969005585},{"timestamp":1742395440000,"open":81.439,"high":81.489,"low":81.439,"close":81.449,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":81.449,"high":81.539,"low":81.439,"close":81.449,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":81.459,"high":81.649,"low":81.459,"close":81.649,"volume":0.094200000166893},{"timestamp":1742395620000,"open":81.669,"high":81.669,"low":81.509,"close":81.509,"volume":0.09239999949932098},{"timestamp":1742395740000,"open":81.649,"high":81.649,"low":81.649,"close":81.649,"volume":0.0008999999845400453},{"timestamp":1742395800000,"open":81.649,"high":81.649,"low":81.519,"close":81.609,"volume":0.08399999886751175},{"timestamp":1742395860000,"open":81.609,"high":81.739,"low":81.609,"close":81.609,"volume":0.18479999899864197},{"timestamp":1742395920000,"open":81.649,"high":81.749,"low":81.649,"close":81.749,"volume":0.028200000524520874},{"timestamp":1742395980000,"open":81.749,"high":81.789,"low":81.749,"close":81.749,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":81.749,"high":81.749,"low":81.589,"close":81.589,"volume":0.07500000298023224},{"timestamp":1742396160000,"open":81.589,"high":81.689,"low":81.589,"close":81.689,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":81.699,"high":81.789,"low":81.689,"close":81.719,"volume":0.09239999949932098},{"timestamp":1742396280000,"open":81.739,"high":81.769,"low":81.689,"close":81.689,"volume":0.11460000276565552},{"timestamp":1742396340000,"open":81.779,"high":81.829,"low":81.779,"close":81.799,"volume":0.06780000030994415},{"timestamp":1742396400000,"open":81.889,"high":81.889,"low":81.799,"close":81.799,"volume":0.04050000011920929},{"timestamp":1742396460000,"open":81.879,"high":81.919,"low":81.799,"close":81.909,"volume":0.10740000009536743},{"timestamp":1742396520000,"open":81.909,"high":81.909,"low":81.889,"close":81.899,"volume":0.08009999990463257},{"timestamp":1742396580000,"open":81.819,"high":81.869,"low":81.819,"close":81.839,"volume":0.1451999992132187},{"timestamp":1742396640000,"open":81.849,"high":81.849,"low":81.719,"close":81.719,"volume":0.10649999976158142},{"timestamp":1742396700000,"open":81.719,"high":81.719,"low":81.609,"close":81.609,"volume":0.09719999879598618},{"timestamp":1742396760000,"open":81.609,"high":81.609,"low":81.559,"close":81.589,"volume":0.04050000011920929},{"timestamp":1742396820000,"open":81.589,"high":81.589,"low":81.589,"close":81.589,"volume":0.052799999713897705},{"timestamp":1742396880000,"open":81.599,"high":81.629,"low":81.589,"close":81.609,"volume":0.11969999969005585},{"timestamp":1742396940000,"open":81.609,"high":81.609,"low":81.539,"close":81.539,"volume":0.21119999885559082},{"timestamp":1742397000000,"open":81.539,"high":81.539,"low":81.539,"close":81.539,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":81.539,"high":81.539,"low":81.519,"close":81.519,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":81.479,"high":81.479,"low":81.459,"close":81.469,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":81.469,"high":81.559,"low":81.469,"close":81.509,"volume":0.11460000276565552},{"timestamp":1742397240000,"open":81.509,"high":81.509,"low":81.509,"close":81.509,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":81.519,"high":81.519,"low":81.509,"close":81.509,"volume":0.07919999957084656},{"timestamp":1742397360000,"open":81.609,"high":81.609,"low":81.569,"close":81.599,"volume":0.08009999990463257},{"timestamp":1742397420000,"open":81.599,"high":81.599,"low":81.539,"close":81.539,"volume":0.12780000269412994},{"timestamp":1742397480000,"open":81.469,"high":81.469,"low":81.409,"close":81.409,"volume":0.18060000240802765},{"timestamp":1742397540000,"open":81.409,"high":81.459,"low":81.409,"close":81.409,"volume":0.07919999957084656},{"timestamp":1742397600000,"open":81.539,"high":81.579,"low":81.409,"close":81.409,"volume":0.10649999976158142},{"timestamp":1742397660000,"open":81.409,"high":81.499,"low":81.409,"close":81.409,"volume":0.052799999713897705},{"timestamp":1742397720000,"open":81.409,"high":81.409,"low":81.409,"close":81.409,"volume":0.052799999713897705},{"timestamp":1742397780000,"open":81.409,"high":81.429,"low":81.409,"close":81.429,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":81.429,"high":81.459,"low":81.409,"close":81.409,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":81.409,"high":81.579,"low":81.409,"close":81.509,"volume":0.15839999914169312},{"timestamp":1742397960000,"open":81.579,"high":81.579,"low":81.509,"close":81.509,"volume":0.11879999935626984},{"timestamp":1742398020000,"open":81.509,"high":81.609,"low":81.509,"close":81.569,"volume":0.15839999914169312},{"timestamp":1742398080000,"open":81.569,"high":81.659,"low":81.539,"close":81.659,"volume":0.1460999995470047},{"timestamp":1742398140000,"open":81.659,"high":81.669,"low":81.659,"close":81.669,"volume":0.06599999964237213},{"timestamp":1742398200000,"open":81.699,"high":81.719,"low":81.659,"close":81.659,"volume":0.11969999969005585},{"timestamp":1742398260000,"open":81.659,"high":81.699,"low":81.659,"close":81.699,"volume":0.052799999713897705},{"timestamp":1742398380000,"open":81.729,"high":81.749,"low":81.729,"close":81.729,"volume":0.07919999957084656},{"timestamp":1742398440000,"open":81.699,"high":81.729,"low":81.659,"close":81.659,"volume":0.15839999914169312},{"timestamp":1742398500000,"open":81.639,"high":81.759,"low":81.639,"close":81.669,"volume":0.06689999997615814},{"timestamp":1742398560000,"open":81.669,"high":81.669,"low":81.669,"close":81.669,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":81.669,"high":81.809,"low":81.669,"close":81.759,"volume":0.15929999947547913},{"timestamp":1742398740000,"open":81.829,"high":81.829,"low":81.759,"close":81.759,"volume":0.13379999995231628},{"timestamp":1742398800000,"open":81.789,"high":81.789,"low":81.699,"close":81.729,"volume":0.21209999918937683},{"timestamp":1742398860000,"open":81.699,"high":81.699,"low":81.699,"close":81.699,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":81.699,"high":81.699,"low":81.699,"close":81.699,"volume":0.013199999928474426},{"timestamp":1742398980000,"open":81.739,"high":81.739,"low":81.739,"close":81.739,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":81.699,"high":81.729,"low":81.699,"close":81.699,"volume":0.07919999957084656},{"timestamp":1742399100000,"open":81.729,"high":81.739,"low":81.729,"close":81.729,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":81.749,"high":81.749,"low":81.649,"close":81.649,"volume":0.07919999957084656},{"timestamp":1742399220000,"open":81.649,"high":81.749,"low":81.649,"close":81.749,"volume":0.07919999957084656},{"timestamp":1742399280000,"open":81.759,"high":81.789,"low":81.739,"close":81.739,"volume":0.17159999907016754},{"timestamp":1742399340000,"open":81.699,"high":81.759,"low":81.699,"close":81.759,"volume":0.1451999992132187},{"timestamp":1742399400000,"open":81.769,"high":81.799,"low":81.759,"close":81.759,"volume":0.10559999942779541},{"timestamp":1742399460000,"open":81.759,"high":81.759,"low":81.649,"close":81.659,"volume":0.1542000025510788},{"timestamp":1742399520000,"open":81.669,"high":81.689,"low":81.649,"close":81.669,"volume":0.06780000030994415},{"timestamp":1742399580000,"open":81.639,"high":81.719,"low":81.639,"close":81.719,"volume":0.08009999990463257},{"timestamp":1742399640000,"open":81.759,"high":81.799,"low":81.759,"close":81.779,"volume":0.08009999990463257},{"timestamp":1742399700000,"open":81.739,"high":81.739,"low":81.719,"close":81.719,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":81.719,"high":81.719,"low":81.659,"close":81.669,"volume":0.08009999990463257},{"timestamp":1742399820000,"open":81.669,"high":81.669,"low":81.639,"close":81.639,"volume":0.11550000309944153},{"timestamp":1742399880000,"open":81.609,"high":81.699,"low":81.589,"close":81.659,"volume":0.26489999890327454},{"timestamp":1742399940000,"open":81.719,"high":81.719,"low":81.619,"close":81.629,"volume":0.13199999928474426},{"timestamp":1742400000000,"open":81.699,"high":81.759,"low":81.699,"close":81.739,"volume":0.11969999969005585},{"timestamp":1742400060000,"open":81.739,"high":81.739,"low":81.689,"close":81.699,"volume":0.0494999997317791},{"timestamp":1742400120000,"open":81.729,"high":81.729,"low":81.729,"close":81.729,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":81.729,"high":81.759,"low":81.729,"close":81.729,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":81.739,"high":81.759,"low":81.739,"close":81.739,"volume":0.06689999997615814},{"timestamp":1742400300000,"open":81.769,"high":81.769,"low":81.759,"close":81.759,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":81.779,"high":81.799,"low":81.779,"close":81.789,"volume":0.093299999833107},{"timestamp":1742400420000,"open":81.789,"high":81.789,"low":81.749,"close":81.749,"volume":0.07590000331401825},{"timestamp":1742400480000,"open":81.759,"high":81.789,"low":81.759,"close":81.789,"volume":0.09239999949932098},{"timestamp":1742400540000,"open":81.789,"high":81.789,"low":81.789,"close":81.789,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":81.789,"high":81.919,"low":81.789,"close":81.919,"volume":0.18930000066757202},{"timestamp":1742400660000,"open":81.919,"high":81.919,"low":81.869,"close":81.869,"volume":0.11460000276565552},{"timestamp":1742400720000,"open":81.869,"high":81.869,"low":81.809,"close":81.839,"volume":0.07590000331401825},{"timestamp":1742400780000,"open":81.859,"high":81.869,"low":81.849,"close":81.849,"volume":0.053700000047683716},{"timestamp":1742400840000,"open":81.879,"high":81.969,"low":81.849,"close":81.869,"volume":0.23759999871253967},{"timestamp":1742400900000,"open":81.899,"high":81.959,"low":81.899,"close":81.929,"volume":0.10649999976158142},{"timestamp":1742400960000,"open":81.929,"high":81.929,"low":81.869,"close":81.869,"volume":0.07919999957084656},{"timestamp":1742401020000,"open":81.899,"high":81.959,"low":81.899,"close":81.939,"volume":0.08820000290870667},{"timestamp":1742401080000,"open":81.949,"high":82.049,"low":81.949,"close":82.039,"volume":0.093299999833107},{"timestamp":1742401140000,"open":82.039,"high":82.049,"low":81.979,"close":81.979,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":81.999,"high":81.999,"low":81.919,"close":81.919,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":81.919,"high":81.959,"low":81.919,"close":81.959,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":81.959,"high":81.969,"low":81.929,"close":81.949,"volume":0.08820000290870667},{"timestamp":1742401380000,"open":81.929,"high":81.929,"low":81.929,"close":81.929,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":81.889,"high":81.889,"low":81.809,"close":81.809,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":81.809,"high":81.809,"low":81.729,"close":81.729,"volume":0.07500000298023224},{"timestamp":1742401560000,"open":81.729,"high":81.789,"low":81.729,"close":81.779,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":81.789,"high":81.819,"low":81.759,"close":81.819,"volume":0.18479999899864197},{"timestamp":1742401680000,"open":81.819,"high":81.839,"low":81.769,"close":81.839,"volume":0.06689999997615814},{"timestamp":1742401740000,"open":81.809,"high":81.899,"low":81.809,"close":81.899,"volume":0.029100000858306885},{"timestamp":1742401800000,"open":81.909,"high":81.969,"low":81.909,"close":81.959,"volume":0.11969999969005585},{"timestamp":1742401860000,"open":81.969,"high":81.989,"low":81.889,"close":81.889,"volume":0.11879999935626984},{"timestamp":1742401920000,"open":81.889,"high":81.909,"low":81.879,"close":81.879,"volume":0.07919999957084656},{"timestamp":1742401980000,"open":81.829,"high":81.829,"low":81.819,"close":81.819,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":81.829,"high":81.889,"low":81.819,"close":81.889,"volume":0.094200000166893},{"timestamp":1742402100000,"open":81.909,"high":81.909,"low":81.889,"close":81.889,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":81.809,"high":81.809,"low":81.779,"close":81.779,"volume":0.07500000298023224},{"timestamp":1742402220000,"open":81.749,"high":81.769,"low":81.709,"close":81.709,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":81.779,"high":81.819,"low":81.759,"close":81.799,"volume":0.1451999992132187},{"timestamp":1742402340000,"open":81.799,"high":81.849,"low":81.779,"close":81.819,"volume":0.17159999907016754},{"timestamp":1742402400000,"open":81.779,"high":81.779,"low":81.779,"close":81.779,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":81.809,"high":81.819,"low":81.699,"close":81.779,"volume":0.10559999942779541},{"timestamp":1742402520000,"open":81.819,"high":81.919,"low":81.809,"close":81.919,"volume":0.094200000166893},{"timestamp":1742402580000,"open":81.859,"high":81.859,"low":81.859,"close":81.859,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":81.909,"high":81.909,"low":81.859,"close":81.859,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":81.789,"high":81.839,"low":81.759,"close":81.759,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":81.769,"high":81.789,"low":81.749,"close":81.749,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":81.699,"high":81.709,"low":81.699,"close":81.709,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":81.749,"high":81.819,"low":81.749,"close":81.769,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":81.819,"high":81.819,"low":81.769,"close":81.769,"volume":0.052799999713897705},{"timestamp":1742403000000,"open":81.769,"high":81.819,"low":81.769,"close":81.819,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":81.829,"high":81.829,"low":81.829,"close":81.829,"volume":0.053700000047683716},{"timestamp":1742403120000,"open":81.829,"high":81.829,"low":81.819,"close":81.829,"volume":0.061799999326467514},{"timestamp":1742403180000,"open":81.819,"high":81.819,"low":81.799,"close":81.799,"volume":0.03539999946951866},{"timestamp":1742403240000,"open":81.799,"high":81.809,"low":81.799,"close":81.809,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":81.799,"high":81.799,"low":81.799,"close":81.799,"volume":0.026399999856948853},{"timestamp":1742403420000,"open":81.759,"high":81.759,"low":81.729,"close":81.749,"volume":0.11460000276565552},{"timestamp":1742403480000,"open":81.729,"high":81.759,"low":81.729,"close":81.759,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":81.729,"high":81.739,"low":81.729,"close":81.729,"volume":0.06599999964237213},{"timestamp":1742403600000,"open":81.759,"high":81.839,"low":81.759,"close":81.839,"volume":0.10649999976158142},{"timestamp":1742403660000,"open":81.809,"high":81.809,"low":81.769,"close":81.769,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":81.779,"high":81.829,"low":81.779,"close":81.819,"volume":0.10649999976158142},{"timestamp":1742403780000,"open":81.799,"high":81.799,"low":81.799,"close":81.799,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":81.779,"high":81.809,"low":81.779,"close":81.799,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":81.799,"high":81.799,"low":81.769,"close":81.799,"volume":0.19380000233650208},{"timestamp":1742403960000,"open":81.799,"high":81.809,"low":81.789,"close":81.799,"volume":0.06599999964237213},{"timestamp":1742404020000,"open":81.789,"high":81.789,"low":81.789,"close":81.789,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":81.789,"high":81.799,"low":81.769,"close":81.779,"volume":0.1542000025510788},{"timestamp":1742404140000,"open":81.779,"high":81.789,"low":81.739,"close":81.769,"volume":0.15839999914169312},{"timestamp":1742404200000,"open":81.749,"high":81.749,"low":81.629,"close":81.629,"volume":0.16740000247955322},{"timestamp":1742404260000,"open":81.629,"high":81.659,"low":81.629,"close":81.629,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":81.629,"high":81.659,"low":81.629,"close":81.639,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":81.639,"high":81.709,"low":81.639,"close":81.639,"volume":0.13199999928474426},{"timestamp":1742404440000,"open":81.639,"high":81.689,"low":81.639,"close":81.659,"volume":0.11969999969005585},{"timestamp":1742404500000,"open":81.659,"high":81.679,"low":81.629,"close":81.629,"volume":0.07919999957084656},{"timestamp":1742404560000,"open":81.549,"high":81.549,"low":81.549,"close":81.549,"volume":0.052799999713897705},{"timestamp":1742404620000,"open":81.549,"high":81.619,"low":81.549,"close":81.619,"volume":0.053700000047683716},{"timestamp":1742404680000,"open":81.629,"high":81.629,"low":81.609,"close":81.629,"volume":0.014999999664723873},{"timestamp":1742404740000,"open":81.649,"high":81.709,"low":81.649,"close":81.709,"volume":0.15839999914169312},{"timestamp":1742404800000,"open":81.709,"high":81.719,"low":81.629,"close":81.719,"volume":0.1451999992132187},{"timestamp":1742404860000,"open":81.689,"high":81.719,"low":81.689,"close":81.719,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":81.719,"high":81.749,"low":81.719,"close":81.719,"volume":0.09239999949932098},{"timestamp":1742404980000,"open":81.729,"high":81.739,"low":81.719,"close":81.729,"volume":0.093299999833107},{"timestamp":1742405040000,"open":81.719,"high":81.749,"low":81.719,"close":81.749,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":81.749,"high":81.769,"low":81.719,"close":81.719,"volume":0.10559999942779541},{"timestamp":1742405160000,"open":81.719,"high":81.739,"low":81.719,"close":81.719,"volume":0.06689999997615814},{"timestamp":1742405220000,"open":81.719,"high":81.759,"low":81.719,"close":81.759,"volume":0.10649999976158142},{"timestamp":1742405280000,"open":81.759,"high":81.759,"low":81.669,"close":81.669,"volume":0.11879999935626984},{"timestamp":1742405340000,"open":81.669,"high":81.669,"low":81.579,"close":81.669,"volume":0.16740000247955322},{"timestamp":1742405400000,"open":81.669,"high":81.729,"low":81.669,"close":81.709,"volume":0.04050000011920929},{"timestamp":1742405460000,"open":81.669,"high":81.699,"low":81.599,"close":81.599,"volume":0.10649999976158142},{"timestamp":1742405520000,"open":81.599,"high":81.699,"low":81.599,"close":81.679,"volume":0.09239999949932098},{"timestamp":1742405580000,"open":81.679,"high":81.739,"low":81.599,"close":81.729,"volume":0.1542000025510788},{"timestamp":1742405640000,"open":81.759,"high":81.779,"low":81.679,"close":81.759,"volume":0.15839999914169312},{"timestamp":1742405700000,"open":81.759,"high":81.789,"low":81.759,"close":81.789,"volume":0.08910000324249268},{"timestamp":1742405760000,"open":81.789,"high":81.789,"low":81.789,"close":81.789,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":81.829,"high":81.829,"low":81.789,"close":81.829,"volume":0.1451999992132187},{"timestamp":1742405880000,"open":81.829,"high":81.849,"low":81.789,"close":81.819,"volume":0.17249999940395355},{"timestamp":1742405940000,"open":81.809,"high":81.819,"low":81.789,"close":81.819,"volume":0.09239999949932098},{"timestamp":1742406000000,"open":81.819,"high":81.819,"low":81.789,"close":81.799,"volume":0.07919999957084656},{"timestamp":1742406060000,"open":81.799,"high":81.799,"low":81.759,"close":81.759,"volume":0.13199999928474426},{"timestamp":1742406120000,"open":81.759,"high":81.759,"low":81.599,"close":81.599,"volume":0.15839999914169312},{"timestamp":1742406180000,"open":81.599,"high":81.599,"low":81.529,"close":81.529,"volume":0.18479999899864197},{"timestamp":1742406240000,"open":81.529,"high":81.529,"low":81.359,"close":81.359,"volume":0.12780000269412994},{"timestamp":1742406300000,"open":81.349,"high":81.349,"low":81.289,"close":81.289,"volume":0.13199999928474426},{"timestamp":1742406360000,"open":81.289,"high":81.309,"low":81.249,"close":81.289,"volume":0.13199999928474426},{"timestamp":1742406420000,"open":81.299,"high":81.339,"low":81.269,"close":81.269,"volume":0.18479999899864197},{"timestamp":1742406480000,"open":81.269,"high":81.269,"low":81.129,"close":81.129,"volume":0.13680000603199005},{"timestamp":1742406540000,"open":81.129,"high":81.129,"low":81.039,"close":81.109,"volume":0.11879999935626984},{"timestamp":1742406600000,"open":81.089,"high":81.119,"low":81.009,"close":81.119,"volume":0.21119999885559082},{"timestamp":1742406660000,"open":81.169,"high":81.169,"low":81.099,"close":81.099,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":81.099,"high":81.129,"low":81.089,"close":81.119,"volume":0.061799999326467514},{"timestamp":1742406780000,"open":81.129,"high":81.139,"low":81.069,"close":81.069,"volume":0.11879999935626984},{"timestamp":1742406840000,"open":81.029,"high":81.029,"low":80.979,"close":81.009,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":80.979,"high":81.079,"low":80.979,"close":81.079,"volume":0.04230000078678131},{"timestamp":1742406960000,"open":81.049,"high":81.119,"low":81.049,"close":81.099,"volume":0.11879999935626984},{"timestamp":1742407020000,"open":81.079,"high":81.189,"low":81.079,"close":81.179,"volume":0.06689999997615814},{"timestamp":1742407080000,"open":81.189,"high":81.389,"low":81.189,"close":81.369,"volume":0.20069999992847443},{"timestamp":1742407140000,"open":81.369,"high":81.439,"low":81.369,"close":81.439,"volume":0.09239999949932098},{"timestamp":1742407200000,"open":81.439,"high":81.449,"low":81.189,"close":81.359,"volume":0.3716999888420105},{"timestamp":1742407260000,"open":81.399,"high":81.499,"low":81.359,"close":81.359,"volume":0.16920000314712524},{"timestamp":1742407320000,"open":81.359,"high":81.539,"low":81.359,"close":81.479,"volume":0.15780000388622284},{"timestamp":1742407380000,"open":81.449,"high":81.559,"low":81.449,"close":81.459,"volume":0.15690000355243683},{"timestamp":1742407440000,"open":81.459,"high":81.519,"low":81.449,"close":81.519,"volume":0.14790000021457672},{"timestamp":1742407500000,"open":81.529,"high":81.549,"low":81.389,"close":81.389,"volume":0.22020000219345093},{"timestamp":1742407560000,"open":81.389,"high":81.389,"low":81.389,"close":81.389,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":81.389,"high":81.459,"low":81.389,"close":81.459,"volume":0.13289999961853027},{"timestamp":1742407680000,"open":81.469,"high":81.469,"low":81.449,"close":81.449,"volume":0.06599999964237213},{"timestamp":1742407740000,"open":81.459,"high":81.599,"low":81.459,"close":81.599,"volume":0.12150000035762787},{"timestamp":1742407800000,"open":81.639,"high":81.649,"low":81.599,"close":81.619,"volume":0.16500000655651093},{"timestamp":1742407860000,"open":81.619,"high":81.619,"low":81.579,"close":81.599,"volume":0.11550000309944153},{"timestamp":1742407920000,"open":81.619,"high":81.669,"low":81.579,"close":81.629,"volume":0.11969999969005585},{"timestamp":1742407980000,"open":81.629,"high":81.689,"low":81.609,"close":81.619,"volume":0.1509000062942505},{"timestamp":1742408040000,"open":81.649,"high":81.689,"low":81.619,"close":81.679,"volume":0.10740000009536743},{"timestamp":1742408100000,"open":81.679,"high":81.679,"low":81.599,"close":81.599,"volume":0.04859999939799309},{"timestamp":1742408160000,"open":81.599,"high":81.689,"low":81.599,"close":81.629,"volume":0.11640000343322754},{"timestamp":1742408220000,"open":81.629,"high":81.629,"low":81.569,"close":81.579,"volume":0.07919999957084656},{"timestamp":1742408280000,"open":81.609,"high":81.609,"low":81.569,"close":81.569,"volume":0.10559999942779541},{"timestamp":1742408340000,"open":81.569,"high":81.629,"low":81.569,"close":81.629,"volume":0.08009999990463257},{"timestamp":1742408400000,"open":81.629,"high":81.639,"low":81.569,"close":81.569,"volume":0.12780000269412994},{"timestamp":1742408460000,"open":81.599,"high":81.639,"low":81.599,"close":81.619,"volume":0.1428000032901764},{"timestamp":1742408520000,"open":81.619,"high":81.659,"low":81.619,"close":81.659,"volume":0.06689999997615814},{"timestamp":1742408580000,"open":81.669,"high":81.679,"low":81.649,"close":81.669,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":81.669,"high":81.709,"low":81.619,"close":81.619,"volume":0.3564000129699707},{"timestamp":1742408700000,"open":81.619,"high":81.649,"low":81.599,"close":81.599,"volume":0.2070000022649765},{"timestamp":1742408760000,"open":81.599,"high":81.599,"low":81.549,"close":81.549,"volume":0.27300000190734863},{"timestamp":1742408820000,"open":81.549,"high":81.649,"low":81.549,"close":81.589,"volume":0.11879999935626984},{"timestamp":1742408880000,"open":81.579,"high":81.579,"low":81.519,"close":81.519,"volume":0.1542000025510788},{"timestamp":1742408940000,"open":81.579,"high":81.599,"low":81.519,"close":81.519,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":81.519,"high":81.639,"low":81.519,"close":81.609,"volume":0.1842000037431717},{"timestamp":1742409060000,"open":81.609,"high":81.609,"low":81.609,"close":81.609,"volume":0.07919999957084656},{"timestamp":1742409120000,"open":81.639,"high":81.669,"low":81.639,"close":81.669,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":81.669,"high":81.669,"low":81.619,"close":81.619,"volume":0.22589999437332153},{"timestamp":1742409240000,"open":81.619,"high":81.649,"low":81.519,"close":81.629,"volume":0.40799999237060547},{"timestamp":1742409300000,"open":81.659,"high":81.719,"low":81.659,"close":81.689,"volume":0.14880000054836273},{"timestamp":1742409360000,"open":81.689,"high":81.699,"low":81.669,"close":81.669,"volume":0.22110000252723694},{"timestamp":1742409420000,"open":81.669,"high":81.749,"low":81.649,"close":81.739,"volume":0.1451999992132187},{"timestamp":1742409480000,"open":81.739,"high":81.739,"low":81.669,"close":81.719,"volume":0.28529998660087585},{"timestamp":1742409540000,"open":81.719,"high":81.739,"low":81.699,"close":81.719,"volume":0.21780000627040863},{"timestamp":1742409600000,"open":81.719,"high":81.789,"low":81.709,"close":81.709,"volume":0.20730000734329224},{"timestamp":1742409660000,"open":81.709,"high":81.769,"low":81.699,"close":81.769,"volume":0.22619999945163727},{"timestamp":1742409720000,"open":81.769,"high":81.899,"low":81.749,"close":81.899,"volume":0.2298000007867813},{"timestamp":1742409780000,"open":81.899,"high":81.929,"low":81.879,"close":81.899,"volume":0.16019999980926514},{"timestamp":1742409840000,"open":81.919,"high":82.069,"low":81.899,"close":82.069,"volume":0.1860000044107437},{"timestamp":1742409900000,"open":82.059,"high":82.079,"low":82.019,"close":82.039,"volume":0.11640000343322754},{"timestamp":1742409960000,"open":82.039,"high":82.039,"low":81.989,"close":82.029,"volume":0.12630000710487366},{"timestamp":1742410020000,"open":82.029,"high":82.029,"low":81.979,"close":81.989,"volume":0.18119999766349792},{"timestamp":1742410080000,"open":81.989,"high":82.059,"low":81.979,"close":82.049,"volume":0.15780000388622284},{"timestamp":1742410140000,"open":82.079,"high":82.109,"low":82.009,"close":82.019,"volume":0.18690000474452972},{"timestamp":1742410200000,"open":82.049,"high":82.109,"low":82.019,"close":82.089,"volume":0.19979999959468842},{"timestamp":1742410260000,"open":82.099,"high":82.139,"low":82.099,"close":82.109,"volume":0.10499999672174454},{"timestamp":1742410320000,"open":82.109,"high":82.189,"low":82.089,"close":82.129,"volume":0.4869000017642975},{"timestamp":1742410380000,"open":82.159,"high":82.309,"low":82.159,"close":82.309,"volume":0.29429998993873596},{"timestamp":1742410440000,"open":82.309,"high":82.309,"low":82.209,"close":82.209,"volume":0.24330000579357147},{"timestamp":1742410500000,"open":82.209,"high":82.269,"low":82.209,"close":82.219,"volume":0.13199999928474426},{"timestamp":1742410560000,"open":82.209,"high":82.259,"low":82.209,"close":82.209,"volume":0.13289999961853027},{"timestamp":1742410620000,"open":82.249,"high":82.289,"low":82.209,"close":82.209,"volume":0.1875},{"timestamp":1742410680000,"open":82.239,"high":82.239,"low":82.189,"close":82.189,"volume":0.11129999905824661},{"timestamp":1742410740000,"open":82.209,"high":82.209,"low":82.159,"close":82.159,"volume":0.1023000031709671},{"timestamp":1742410800000,"open":82.159,"high":82.159,"low":82.059,"close":82.099,"volume":0.10830000042915344},{"timestamp":1742410860000,"open":82.099,"high":82.099,"low":82.029,"close":82.039,"volume":0.14159999787807465},{"timestamp":1742410920000,"open":82.039,"high":82.049,"low":81.959,"close":82.039,"volume":0.16830000281333923},{"timestamp":1742410980000,"open":82.059,"high":82.109,"low":82.039,"close":82.059,"volume":0.17430000007152557},{"timestamp":1742411040000,"open":82.089,"high":82.149,"low":82.089,"close":82.139,"volume":0.1437000036239624},{"timestamp":1742411100000,"open":82.119,"high":82.199,"low":82.119,"close":82.119,"volume":0.17430000007152557},{"timestamp":1742411160000,"open":82.159,"high":82.159,"low":82.079,"close":82.079,"volume":0.1460999995470047},{"timestamp":1742411220000,"open":82.109,"high":82.209,"low":82.079,"close":82.139,"volume":0.20250000059604645},{"timestamp":1742411280000,"open":82.149,"high":82.209,"low":82.149,"close":82.209,"volume":0.028200000524520874},{"timestamp":1742411340000,"open":82.189,"high":82.189,"low":82.049,"close":82.149,"volume":0.2298000007867813},{"timestamp":1742411400000,"open":82.179,"high":82.189,"low":82.129,"close":82.139,"volume":0.13289999961853027},{"timestamp":1742411460000,"open":82.179,"high":82.179,"low":82.179,"close":82.179,"volume":0.0008999999845400453},{"timestamp":1742411520000,"open":82.179,"high":82.179,"low":82.139,"close":82.139,"volume":0.14190000295639038},{"timestamp":1742411580000,"open":82.169,"high":82.259,"low":82.169,"close":82.239,"volume":0.13289999961853027},{"timestamp":1742411640000,"open":82.249,"high":82.319,"low":82.249,"close":82.299,"volume":0.1460999995470047},{"timestamp":1742411700000,"open":82.329,"high":82.369,"low":82.329,"close":82.369,"volume":0.15839999914169312},{"timestamp":1742411760000,"open":82.369,"high":82.369,"low":82.269,"close":82.319,"volume":0.14100000262260437},{"timestamp":1742411820000,"open":82.319,"high":82.329,"low":82.249,"close":82.329,"volume":0.23100000619888306},{"timestamp":1742411880000,"open":82.339,"high":82.379,"low":82.299,"close":82.339,"volume":0.1761000007390976},{"timestamp":1742411940000,"open":82.339,"high":82.379,"low":82.339,"close":82.339,"volume":0.094200000166893},{"timestamp":1742412000000,"open":82.369,"high":82.369,"low":82.309,"close":82.349,"volume":0.14190000295639038},{"timestamp":1742412060000,"open":82.359,"high":82.399,"low":82.329,"close":82.399,"volume":0.19740000367164612},{"timestamp":1742412120000,"open":82.419,"high":82.429,"low":82.399,"close":82.409,"volume":0.061799999326467514},{"timestamp":1742412180000,"open":82.429,"high":82.479,"low":82.409,"close":82.479,"volume":0.1356000006198883},{"timestamp":1742412240000,"open":82.479,"high":82.479,"low":82.409,"close":82.409,"volume":0.16410000622272491},{"timestamp":1742412300000,"open":82.409,"high":82.429,"low":82.359,"close":82.359,"volume":0.1979999989271164},{"timestamp":1742412360000,"open":82.399,"high":82.399,"low":82.329,"close":82.329,"volume":0.1460999995470047},{"timestamp":1742412420000,"open":82.319,"high":82.349,"low":82.319,"close":82.349,"volume":0.10740000009536743},{"timestamp":1742412480000,"open":82.349,"high":82.359,"low":82.319,"close":82.319,"volume":0.1428000032901764},{"timestamp":1742412540000,"open":82.289,"high":82.399,"low":82.289,"close":82.399,"volume":0.2621999979019165},{"timestamp":1742412600000,"open":82.399,"high":82.399,"low":82.339,"close":82.379,"volume":0.05040000006556511},{"timestamp":1742412660000,"open":82.219,"high":82.319,"low":82.219,"close":82.229,"volume":0.16920000314712524},{"timestamp":1742412720000,"open":82.229,"high":82.229,"low":82.229,"close":82.229,"volume":0.013199999928474426},{"timestamp":1742412780000,"open":82.249,"high":82.309,"low":82.249,"close":82.259,"volume":0.05460000038146973},{"timestamp":1742412840000,"open":82.269,"high":82.409,"low":82.269,"close":82.399,"volume":0.27300000190734863},{"timestamp":1742412900000,"open":82.399,"high":82.429,"low":82.339,"close":82.339,"volume":0.14190000295639038},{"timestamp":1742412960000,"open":82.309,"high":82.309,"low":82.309,"close":82.309,"volume":0.026399999856948853},{"timestamp":1742413020000,"open":82.309,"high":82.359,"low":82.309,"close":82.309,"volume":0.2639999985694885},{"timestamp":1742413080000,"open":82.349,"high":82.369,"low":82.349,"close":82.349,"volume":0.32760000228881836},{"timestamp":1742413140000,"open":82.339,"high":82.339,"low":82.189,"close":82.189,"volume":0.24330000579357147},{"timestamp":1742413200000,"open":82.189,"high":82.339,"low":82.189,"close":82.279,"volume":0.11969999969005585},{"timestamp":1742413260000,"open":82.339,"high":82.369,"low":82.299,"close":82.349,"volume":0.17520000040531158},{"timestamp":1742413320000,"open":82.349,"high":82.379,"low":82.319,"close":82.369,"volume":0.1979999989271164},{"timestamp":1742413380000,"open":82.369,"high":82.519,"low":82.369,"close":82.489,"volume":0.2517000138759613},{"timestamp":1742413440000,"open":82.469,"high":82.579,"low":82.469,"close":82.569,"volume":0.16110000014305115},{"timestamp":1742413500000,"open":82.569,"high":82.569,"low":82.469,"close":82.489,"volume":0.3425999879837036},{"timestamp":1742413560000,"open":82.439,"high":82.539,"low":82.439,"close":82.539,"volume":0.30809998512268066},{"timestamp":1742413620000,"open":82.539,"high":82.539,"low":82.489,"close":82.489,"volume":0.29280000925064087},{"timestamp":1742413680000,"open":82.499,"high":82.549,"low":82.489,"close":82.529,"volume":0.21960000693798065},{"timestamp":1742413740000,"open":82.559,"high":82.559,"low":82.319,"close":82.319,"volume":0.2930999994277954},{"timestamp":1742413800000,"open":82.399,"high":82.459,"low":82.299,"close":82.319,"volume":0.5360999703407288},{"timestamp":1742413860000,"open":82.319,"high":82.329,"low":82.279,"close":82.329,"volume":0.3260999917984009},{"timestamp":1742413920000,"open":82.349,"high":82.409,"low":82.329,"close":82.339,"volume":0.39629998803138733},{"timestamp":1742413980000,"open":82.369,"high":82.369,"low":82.249,"close":82.249,"volume":0.3174000084400177},{"timestamp":1742414040000,"open":82.249,"high":82.319,"low":82.209,"close":82.299,"volume":0.3375000059604645},{"timestamp":1742414100000,"open":82.299,"high":82.419,"low":82.249,"close":82.249,"volume":0.7002000212669373},{"timestamp":1742414160000,"open":82.249,"high":82.309,"low":82.249,"close":82.249,"volume":0.4226999878883362},{"timestamp":1742414220000,"open":82.259,"high":82.319,"low":82.209,"close":82.299,"volume":0.3336000144481659},{"timestamp":1742414280000,"open":82.299,"high":82.339,"low":82.259,"close":82.319,"volume":0.5271000266075134},{"timestamp":1742414340000,"open":82.339,"high":82.419,"low":82.159,"close":82.299,"volume":0.8798999786376953}]