[{"timestamp":1742391000000,"open":82.175,"high":83.215,"low":79.885,"close":83.215,"volume":0.11879999935626984},{"timestamp":1742391060000,"open":82.885,"high":82.885,"low":82.885,"close":82.885,"volume":0.03959999978542328},{"timestamp":1742391120000,"open":82.885,"high":83.015,"low":82.565,"close":83.015,"volume":0.1979999989271164},{"timestamp":1742391180000,"open":83.015,"high":83.015,"low":82.685,"close":82.685,"volume":0.13199999928474426},{"timestamp":1742391240000,"open":82.685,"high":82.965,"low":82.685,"close":82.965,"volume":0.15929999947547913},{"timestamp":1742391300000,"open":82.965,"high":83.115,"low":82.965,"close":83.115,"volume":0.093299999833107},{"timestamp":1742391360000,"open":83.115,"high":83.115,"low":82.375,"close":82.375,"volume":0.1428000032901764},{"timestamp":1742391420000,"open":82.375,"high":82.375,"low":82.375,"close":82.375,"volume":0.07919999957084656},{"timestamp":1742391480000,"open":82.375,"high":82.425,"low":82.125,"close":82.425,"volume":0.11550000309944153},{"timestamp":1742391540000,"open":82.545,"high":82.695,"low":82.355,"close":82.355,"volume":0.36629998683929443},{"timestamp":1742391600000,"open":82.355,"high":82.655,"low":82.355,"close":82.655,"volume":0.08100000023841858},{"timestamp":1742391660000,"open":82.335,"high":82.76,"low":82.245,"close":82.345,"volume":0.12150000035762787},{"timestamp":1742391720000,"open":82.685,"high":82.695,"low":82.345,"close":82.615,"volume":0.06870000064373016},{"timestamp":1742391780000,"open":82.615,"high":82.705,"low":82.285,"close":82.545,"volume":0.1347000002861023},{"timestamp":1742391840000,"open":82.545,"high":82.545,"low":82.435,"close":82.495,"volume":0.15839999914169312},{"timestamp":1742391900000,"open":82.525,"high":82.535,"low":82.525,"close":82.535,"volume":0.014999999664723873},{"timestamp":1742391960000,"open":82.575,"high":82.655,"low":82.575,"close":82.655,"volume":0.0414000004529953},{"timestamp":1742392020000,"open":82.805,"high":83.045,"low":82.805,"close":83.045,"volume":0.13379999995231628},{"timestamp":1742392080000,"open":83.065,"high":83.095,"low":83.065,"close":83.095,"volume":0.014999999664723873},{"timestamp":1742392140000,"open":83.105,"high":83.105,"low":83.075,"close":83.075,"volume":0.052799999713897705},{"timestamp":1742392200000,"open":82.975,"high":82.975,"low":82.635,"close":82.715,"volume":0.14100000262260437},{"timestamp":1742392260000,"open":82.725,"high":82.735,"low":82.605,"close":82.635,"volume":0.1460999995470047},{"timestamp":1742392320000,"open":82.605,"high":82.605,"low":82.525,"close":82.525,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":82.405,"high":82.435,"low":82.115,"close":82.235,"volume":0.10649999976158142},{"timestamp":1742392440000,"open":82.235,"high":82.345,"low":81.985,"close":82.175,"volume":0.1551000028848648},{"timestamp":1742392500000,"open":82.175,"high":82.175,"low":82.165,"close":82.175,"volume":0.07919999957084656},{"timestamp":1742392560000,"open":82.175,"high":82.175,"low":81.845,"close":82.095,"volume":0.10140000283718109},{"timestamp":1742392620000,"open":82.095,"high":82.155,"low":82.015,"close":82.015,"volume":0.07919999957084656},{"timestamp":1742392740000,"open":82.015,"high":82.015,"low":81.685,"close":81.945,"volume":0.15929999947547913},{"timestamp":1742392800000,"open":82.015,"high":82.115,"low":82.015,"close":82.115,"volume":0.04320000112056732},{"timestamp":1742392860000,"open":82.175,"high":82.465,"low":82.175,"close":82.465,"volume":0.05640000104904175},{"timestamp":1742392920000,"open":82.495,"high":82.625,"low":82.495,"close":82.545,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":82.495,"high":82.565,"low":82.495,"close":82.565,"volume":0.13199999928474426},{"timestamp":1742393040000,"open":82.565,"high":82.565,"low":82.135,"close":82.135,"volume":0.18150000274181366},{"timestamp":1742393100000,"open":82.135,"high":82.405,"low":82.055,"close":82.405,"volume":0.17339999973773956},{"timestamp":1742393160000,"open":82.385,"high":82.455,"low":82.295,"close":82.295,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":82.345,"high":82.385,"low":82.345,"close":82.385,"volume":0.053700000047683716},{"timestamp":1742393280000,"open":82.415,"high":82.415,"low":82.335,"close":82.385,"volume":0.11460000276565552},{"timestamp":1742393340000,"open":82.435,"high":82.565,"low":82.435,"close":82.565,"volume":0.11640000343322754},{"timestamp":1742393400000,"open":82.585,"high":82.585,"low":82.525,"close":82.525,"volume":0.11460000276565552},{"timestamp":1742393460000,"open":82.525,"high":82.525,"low":82.175,"close":82.385,"volume":0.18060000240802765},{"timestamp":1742393520000,"open":82.385,"high":82.385,"low":82.275,"close":82.275,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":82.275,"high":82.445,"low":82.275,"close":82.355,"volume":0.18150000274181366},{"timestamp":1742393640000,"open":82.345,"high":82.385,"low":82.345,"close":82.385,"volume":0.04050000011920929},{"timestamp":1742393700000,"open":82.395,"high":82.395,"low":82.385,"close":82.395,"volume":0.03959999978542328},{"timestamp":1742393760000,"open":82.305,"high":82.355,"low":82.305,"close":82.355,"volume":0.052799999713897705},{"timestamp":1742393820000,"open":82.375,"high":82.475,"low":82.375,"close":82.475,"volume":0.10830000042915344},{"timestamp":1742393880000,"open":82.465,"high":82.465,"low":82.395,"close":82.395,"volume":0.13199999928474426},{"timestamp":1742393940000,"open":82.395,"high":82.395,"low":82.395,"close":82.395,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":82.325,"high":82.325,"low":82.255,"close":82.255,"volume":0.06599999964237213},{"timestamp":1742394060000,"open":82.255,"high":82.325,"low":82.255,"close":82.325,"volume":0.03959999978542328},{"timestamp":1742394120000,"open":82.315,"high":82.415,"low":82.185,"close":82.345,"volume":0.14190000295639038},{"timestamp":1742394180000,"open":82.385,"high":82.385,"low":82.385,"close":82.385,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":82.385,"high":82.415,"low":82.345,"close":82.345,"volume":0.052799999713897705},{"timestamp":1742394300000,"open":82.455,"high":82.495,"low":82.375,"close":82.445,"volume":0.10740000009536743},{"timestamp":1742394360000,"open":82.445,"high":82.535,"low":82.405,"close":82.405,"volume":0.06689999997615814},{"timestamp":1742394420000,"open":82.405,"high":82.405,"low":82.345,"close":82.345,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":82.345,"high":82.345,"low":82.335,"close":82.335,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":82.345,"high":82.515,"low":82.345,"close":82.515,"volume":0.10830000042915344},{"timestamp":1742394600000,"open":82.515,"high":82.565,"low":82.515,"close":82.565,"volume":0.03959999978542328},{"timestamp":1742394660000,"open":82.645,"high":82.705,"low":82.545,"close":82.645,"volume":0.053700000047683716},{"timestamp":1742394720000,"open":82.675,"high":82.825,"low":82.675,"close":82.825,"volume":0.11969999969005585},{"timestamp":1742394780000,"open":82.835,"high":82.845,"low":82.715,"close":82.715,"volume":0.093299999833107},{"timestamp":1742394840000,"open":82.715,"high":82.715,"low":82.585,"close":82.585,"volume":0.08820000290870667},{"timestamp":1742394900000,"open":82.505,"high":82.505,"low":82.425,"close":82.485,"volume":0.08009999990463257},{"timestamp":1742394960000,"open":82.545,"high":82.565,"low":82.545,"close":82.545,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":82.545,"high":82.545,"low":82.425,"close":82.485,"volume":0.17159999907016754},{"timestamp":1742395080000,"open":82.525,"high":82.525,"low":82.425,"close":82.425,"volume":0.04050000011920929},{"timestamp":1742395140000,"open":82.315,"high":82.385,"low":82.315,"close":82.365,"volume":0.05040000006556511},{"timestamp":1742395200000,"open":82.455,"high":82.595,"low":82.365,"close":82.475,"volume":0.06599999964237213},{"timestamp":1742395260000,"open":82.595,"high":82.645,"low":82.475,"close":82.475,"volume":0.08820000290870667},{"timestamp":1742395320000,"open":82.475,"high":82.725,"low":82.475,"close":82.665,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":82.665,"high":82.685,"low":82.575,"close":82.575,"volume":0.10140000283718109},{"timestamp":1742395500000,"open":82.655,"high":82.655,"low":82.655,"close":82.655,"volume":0.0008999999845400453},{"timestamp":1742395560000,"open":82.655,"high":82.655,"low":82.575,"close":82.575,"volume":0.08820000290870667},{"timestamp":1742395620000,"open":82.635,"high":82.635,"low":82.575,"close":82.585,"volume":0.094200000166893},{"timestamp":1742395680000,"open":82.645,"high":82.665,"low":82.585,"close":82.585,"volume":0.07919999957084656},{"timestamp":1742395740000,"open":82.585,"high":82.695,"low":82.585,"close":82.695,"volume":0.10649999976158142},{"timestamp":1742395800000,"open":82.715,"high":82.725,"low":82.695,"close":82.715,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":82.775,"high":82.815,"low":82.705,"close":82.705,"volume":0.1542000025510788},{"timestamp":1742395920000,"open":82.675,"high":82.675,"low":82.625,"close":82.625,"volume":0.13199999928474426},{"timestamp":1742395980000,"open":82.625,"high":82.705,"low":82.625,"close":82.625,"volume":0.04859999939799309},{"timestamp":1742396040000,"open":82.625,"high":82.625,"low":82.505,"close":82.505,"volume":0.11879999935626984},{"timestamp":1742396100000,"open":82.415,"high":82.425,"low":82.415,"close":82.425,"volume":0.04050000011920929},{"timestamp":1742396160000,"open":82.425,"high":82.525,"low":82.425,"close":82.525,"volume":0.06599999964237213},{"timestamp":1742396220000,"open":82.565,"high":82.725,"low":82.565,"close":82.675,"volume":0.1551000028848648},{"timestamp":1742396280000,"open":82.675,"high":82.675,"low":82.665,"close":82.665,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":82.665,"high":82.685,"low":82.565,"close":82.565,"volume":0.14190000295639038},{"timestamp":1742396400000,"open":82.605,"high":82.775,"low":82.565,"close":82.735,"volume":0.13379999995231628},{"timestamp":1742396460000,"open":82.735,"high":82.735,"low":82.475,"close":82.535,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":82.665,"high":82.755,"low":82.645,"close":82.655,"volume":0.10830000042915344},{"timestamp":1742396580000,"open":82.685,"high":82.695,"low":82.655,"close":82.665,"volume":0.09239999949932098},{"timestamp":1742396640000,"open":82.655,"high":82.655,"low":82.605,"close":82.605,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":82.605,"high":82.605,"low":82.375,"close":82.545,"volume":0.11969999969005585},{"timestamp":1742396760000,"open":82.575,"high":82.575,"low":82.575,"close":82.575,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":82.755,"high":82.815,"low":82.585,"close":82.775,"volume":0.06689999997615814},{"timestamp":1742396880000,"open":82.775,"high":82.895,"low":82.775,"close":82.895,"volume":0.07919999957084656},{"timestamp":1742396940000,"open":82.775,"high":82.775,"low":82.775,"close":82.775,"volume":0.052799999713897705},{"timestamp":1742397000000,"open":82.775,"high":82.855,"low":82.775,"close":82.855,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":82.775,"high":82.775,"low":82.775,"close":82.775,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":82.775,"high":82.775,"low":82.775,"close":82.775,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":82.825,"high":82.865,"low":82.825,"close":82.865,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":82.885,"high":82.885,"low":82.885,"close":82.885,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":82.885,"high":83.015,"low":82.885,"close":82.955,"volume":0.07919999957084656},{"timestamp":1742397420000,"open":83.015,"high":83.015,"low":83.015,"close":83.015,"volume":0.052799999713897705},{"timestamp":1742397480000,"open":82.975,"high":82.995,"low":82.885,"close":82.995,"volume":0.093299999833107},{"timestamp":1742397540000,"open":82.995,"high":83.025,"low":82.925,"close":83.015,"volume":0.06689999997615814},{"timestamp":1742397600000,"open":82.985,"high":83.045,"low":82.985,"close":83.045,"volume":0.028200000524520874},{"timestamp":1742397660000,"open":83.045,"high":83.175,"low":83.035,"close":83.115,"volume":0.18150000274181366},{"timestamp":1742397720000,"open":83.135,"high":83.265,"low":83.135,"close":83.265,"volume":0.20160000026226044},{"timestamp":1742397780000,"open":83.265,"high":83.285,"low":83.245,"close":83.245,"volume":0.12870000302791595},{"timestamp":1742397840000,"open":83.245,"high":83.245,"low":83.145,"close":83.145,"volume":0.09239999949932098},{"timestamp":1742397960000,"open":83.145,"high":83.155,"low":83.145,"close":83.155,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":83.115,"high":83.135,"low":82.915,"close":82.915,"volume":0.17640000581741333},{"timestamp":1742398080000,"open":82.915,"high":82.915,"low":82.885,"close":82.895,"volume":0.08820000290870667},{"timestamp":1742398140000,"open":82.895,"high":82.965,"low":82.855,"close":82.955,"volume":0.06780000030994415},{"timestamp":1742398260000,"open":82.915,"high":82.915,"low":82.915,"close":82.915,"volume":0.06599999964237213},{"timestamp":1742398440000,"open":82.935,"high":82.935,"low":82.935,"close":82.935,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":82.915,"high":82.915,"low":82.915,"close":82.915,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":82.915,"high":82.915,"low":82.915,"close":82.915,"volume":0.03959999978542328},{"timestamp":1742398620000,"open":82.915,"high":82.915,"low":82.915,"close":82.915,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":82.995,"high":82.995,"low":82.915,"close":82.915,"volume":0.03959999978542328},{"timestamp":1742398740000,"open":82.915,"high":82.955,"low":82.895,"close":82.895,"volume":0.11879999935626984},{"timestamp":1742398860000,"open":82.895,"high":82.895,"low":82.895,"close":82.895,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":82.975,"high":83.005,"low":82.895,"close":82.965,"volume":0.11969999969005585},{"timestamp":1742398980000,"open":82.965,"high":82.965,"low":82.895,"close":82.935,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":82.935,"high":82.935,"low":82.935,"close":82.935,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":82.935,"high":82.935,"low":82.865,"close":82.865,"volume":0.06599999964237213},{"timestamp":1742399160000,"open":82.925,"high":82.925,"low":82.865,"close":82.875,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":82.885,"high":82.905,"low":82.875,"close":82.905,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":82.905,"high":82.925,"low":82.905,"close":82.925,"volume":0.022199999541044235},{"timestamp":1742399340000,"open":82.925,"high":83.045,"low":82.875,"close":83.035,"volume":0.11460000276565552},{"timestamp":1742399400000,"open":83.055,"high":83.085,"low":83.035,"close":83.035,"volume":0.11969999969005585},{"timestamp":1742399460000,"open":83.035,"high":83.045,"low":82.985,"close":82.985,"volume":0.11879999935626984},{"timestamp":1742399520000,"open":83.005,"high":83.005,"low":83.005,"close":83.005,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":83.015,"high":83.115,"low":83.015,"close":83.115,"volume":0.093299999833107},{"timestamp":1742399640000,"open":83.075,"high":83.205,"low":83.075,"close":83.075,"volume":0.21299999952316284},{"timestamp":1742399700000,"open":83.075,"high":83.075,"low":83.035,"close":83.035,"volume":0.052799999713897705},{"timestamp":1742399760000,"open":83.035,"high":83.055,"low":83.035,"close":83.055,"volume":0.09239999949932098},{"timestamp":1742399820000,"open":83.055,"high":83.115,"low":83.055,"close":83.115,"volume":0.04050000011920929},{"timestamp":1742399880000,"open":83.115,"high":83.215,"low":83.105,"close":83.215,"volume":0.18569999933242798},{"timestamp":1742399940000,"open":83.145,"high":83.175,"low":83.145,"close":83.175,"volume":0.07919999957084656},{"timestamp":1742400000000,"open":83.175,"high":83.175,"low":83.155,"close":83.155,"volume":0.03959999978542328},{"timestamp":1742400120000,"open":83.155,"high":83.165,"low":83.155,"close":83.165,"volume":0.052799999713897705},{"timestamp":1742400180000,"open":83.155,"high":83.165,"low":82.855,"close":82.925,"volume":0.2475000023841858},{"timestamp":1742400240000,"open":82.975,"high":82.975,"low":82.975,"close":82.975,"volume":0.10649999976158142},{"timestamp":1742400300000,"open":82.775,"high":82.785,"low":82.775,"close":82.785,"volume":0.08009999990463257},{"timestamp":1742400360000,"open":82.785,"high":82.785,"low":82.785,"close":82.785,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":82.785,"high":82.855,"low":82.785,"close":82.805,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":82.855,"high":82.855,"low":82.855,"close":82.855,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":82.865,"high":82.865,"low":82.805,"close":82.805,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":82.805,"high":82.865,"low":82.805,"close":82.865,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":82.865,"high":82.865,"low":82.805,"close":82.855,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":82.805,"high":82.835,"low":82.805,"close":82.835,"volume":0.014100000262260437},{"timestamp":1742400780000,"open":82.835,"high":82.835,"low":82.835,"close":82.835,"volume":0.026399999856948853},{"timestamp":1742400840000,"open":82.805,"high":82.905,"low":82.805,"close":82.905,"volume":0.22439999878406525},{"timestamp":1742400900000,"open":82.915,"high":82.925,"low":82.805,"close":82.825,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":82.785,"high":82.785,"low":82.785,"close":82.785,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":82.745,"high":82.745,"low":82.745,"close":82.745,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":82.765,"high":82.765,"low":82.675,"close":82.675,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":82.725,"high":82.725,"low":82.595,"close":82.595,"volume":0.07919999957084656},{"timestamp":1742401200000,"open":82.665,"high":82.675,"low":82.595,"close":82.675,"volume":0.07919999957084656},{"timestamp":1742401260000,"open":82.675,"high":82.675,"low":82.675,"close":82.675,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":82.645,"high":82.665,"low":82.645,"close":82.665,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":82.665,"high":82.665,"low":82.665,"close":82.665,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":82.595,"high":82.655,"low":82.535,"close":82.595,"volume":0.1551000028848648},{"timestamp":1742401500000,"open":82.615,"high":82.635,"low":82.595,"close":82.595,"volume":0.053700000047683716},{"timestamp":1742401560000,"open":82.595,"high":82.595,"low":82.465,"close":82.465,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":82.515,"high":82.595,"low":82.515,"close":82.565,"volume":0.3986999988555908},{"timestamp":1742401680000,"open":82.535,"high":82.535,"low":82.535,"close":82.535,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":82.545,"high":82.695,"low":82.525,"close":82.695,"volume":0.20970000326633453},{"timestamp":1742401800000,"open":82.695,"high":82.695,"low":82.615,"close":82.645,"volume":0.06599999964237213},{"timestamp":1742401860000,"open":82.665,"high":82.665,"low":82.645,"close":82.645,"volume":0.04859999939799309},{"timestamp":1742401920000,"open":82.635,"high":82.635,"low":82.565,"close":82.565,"volume":0.061799999326467514},{"timestamp":1742401980000,"open":82.565,"high":82.595,"low":82.515,"close":82.515,"volume":0.14190000295639038},{"timestamp":1742402040000,"open":82.495,"high":82.595,"low":82.465,"close":82.595,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":82.615,"high":82.675,"low":82.555,"close":82.675,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":82.675,"high":82.675,"low":82.555,"close":82.635,"volume":0.052799999713897705},{"timestamp":1742402220000,"open":82.555,"high":82.595,"low":82.555,"close":82.595,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":82.595,"high":82.665,"low":82.595,"close":82.595,"volume":0.06689999997615814},{"timestamp":1742402400000,"open":82.595,"high":82.625,"low":82.595,"close":82.625,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":82.595,"high":82.645,"low":82.595,"close":82.645,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":82.755,"high":82.755,"low":82.685,"close":82.685,"volume":0.026399999856948853},{"timestamp":1742402580000,"open":82.685,"high":82.745,"low":82.685,"close":82.745,"volume":0.027300000190734863},{"timestamp":1742402640000,"open":82.775,"high":82.845,"low":82.775,"close":82.825,"volume":0.08100000023841858},{"timestamp":1742402700000,"open":82.845,"high":82.845,"low":82.845,"close":82.845,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":82.815,"high":82.835,"low":82.805,"close":82.835,"volume":0.08009999990463257},{"timestamp":1742402820000,"open":82.805,"high":82.805,"low":82.675,"close":82.675,"volume":0.07500000298023224},{"timestamp":1742402880000,"open":82.675,"high":82.685,"low":82.675,"close":82.685,"volume":0.06599999964237213},{"timestamp":1742402940000,"open":82.585,"high":82.585,"low":82.585,"close":82.585,"volume":0.026399999856948853},{"timestamp":1742403000000,"open":82.585,"high":82.655,"low":82.585,"close":82.585,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":82.675,"high":82.675,"low":82.585,"close":82.645,"volume":0.10559999942779541},{"timestamp":1742403120000,"open":82.665,"high":82.685,"low":82.665,"close":82.685,"volume":0.06599999964237213},{"timestamp":1742403180000,"open":82.685,"high":82.805,"low":82.685,"close":82.755,"volume":0.09239999949932098},{"timestamp":1742403240000,"open":82.735,"high":82.735,"low":82.635,"close":82.645,"volume":0.12780000269412994},{"timestamp":1742403300000,"open":82.625,"high":82.625,"low":82.625,"close":82.625,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":82.625,"high":82.645,"low":82.625,"close":82.645,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":82.645,"high":82.645,"low":82.425,"close":82.445,"volume":0.1632000058889389},{"timestamp":1742403480000,"open":82.475,"high":82.505,"low":82.445,"close":82.505,"volume":0.027300000190734863},{"timestamp":1742403600000,"open":82.565,"high":82.585,"low":82.525,"close":82.525,"volume":0.0414000004529953},{"timestamp":1742403660000,"open":82.525,"high":82.525,"low":82.525,"close":82.525,"volume":0.026399999856948853},{"timestamp":1742403720000,"open":82.515,"high":82.515,"low":82.435,"close":82.435,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":82.305,"high":82.345,"low":82.305,"close":82.345,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":82.365,"high":82.365,"low":82.235,"close":82.275,"volume":0.06599999964237213},{"timestamp":1742403900000,"open":82.275,"high":82.275,"low":82.225,"close":82.235,"volume":0.10140000283718109},{"timestamp":1742403960000,"open":82.205,"high":82.205,"low":82.005,"close":82.155,"volume":0.15929999947547913},{"timestamp":1742404020000,"open":82.165,"high":82.165,"low":82.165,"close":82.165,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":82.115,"high":82.115,"low":82.025,"close":82.025,"volume":0.11460000276565552},{"timestamp":1742404140000,"open":82.075,"high":82.115,"low":82.075,"close":82.105,"volume":0.08009999990463257},{"timestamp":1742404200000,"open":82.135,"high":82.135,"low":82.115,"close":82.115,"volume":0.06599999964237213},{"timestamp":1742404260000,"open":82.145,"high":82.145,"low":82.025,"close":82.025,"volume":0.08820000290870667},{"timestamp":1742404320000,"open":82.025,"high":82.025,"low":81.945,"close":81.945,"volume":0.12780000269412994},{"timestamp":1742404380000,"open":81.945,"high":81.945,"low":81.805,"close":81.805,"volume":0.11460000276565552},{"timestamp":1742404440000,"open":81.805,"high":81.805,"low":81.535,"close":81.535,"volume":0.03539999946951866},{"timestamp":1742404500000,"open":81.695,"high":81.695,"low":81.695,"close":81.695,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":81.695,"high":81.695,"low":81.695,"close":81.695,"volume":0.06599999964237213},{"timestamp":1742404620000,"open":81.715,"high":81.715,"low":81.695,"close":81.695,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":81.765,"high":81.855,"low":81.705,"close":81.855,"volume":0.10559999942779541},{"timestamp":1742404740000,"open":81.855,"high":81.895,"low":81.855,"close":81.875,"volume":0.04859999939799309},{"timestamp":1742404800000,"open":81.855,"high":81.855,"low":81.775,"close":81.775,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":81.825,"high":81.855,"low":81.825,"close":81.855,"volume":0.026399999856948853},{"timestamp":1742404920000,"open":81.825,"high":81.865,"low":81.825,"close":81.845,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":81.825,"high":81.875,"low":81.815,"close":81.855,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":81.815,"high":81.815,"low":81.815,"close":81.815,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":81.865,"high":81.865,"low":81.815,"close":81.815,"volume":0.052799999713897705},{"timestamp":1742405160000,"open":81.815,"high":81.815,"low":81.775,"close":81.805,"volume":0.10740000009536743},{"timestamp":1742405220000,"open":81.775,"high":81.775,"low":81.775,"close":81.775,"volume":0.03959999978542328},{"timestamp":1742405280000,"open":81.795,"high":81.855,"low":81.775,"close":81.855,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":81.855,"high":81.855,"low":81.785,"close":81.825,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":81.925,"high":81.925,"low":81.845,"close":81.845,"volume":0.05460000038146973},{"timestamp":1742405460000,"open":81.845,"high":81.895,"low":81.845,"close":81.895,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":81.885,"high":81.885,"low":81.885,"close":81.885,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":81.885,"high":81.915,"low":81.865,"close":81.915,"volume":0.03959999978542328},{"timestamp":1742405640000,"open":81.915,"high":81.915,"low":81.865,"close":81.865,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":81.925,"high":81.955,"low":81.865,"close":81.865,"volume":0.07919999957084656},{"timestamp":1742405760000,"open":81.935,"high":81.935,"low":81.935,"close":81.935,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":81.895,"high":81.925,"low":81.895,"close":81.925,"volume":0.04050000011920929},{"timestamp":1742405880000,"open":81.935,"high":81.955,"low":81.935,"close":81.955,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":81.995,"high":81.995,"low":81.945,"close":81.945,"volume":0.07169999927282333},{"timestamp":1742406000000,"open":81.945,"high":81.955,"low":81.945,"close":81.945,"volume":0.07919999957084656},{"timestamp":1742406120000,"open":81.945,"high":81.945,"low":81.945,"close":81.945,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":81.955,"high":81.955,"low":81.855,"close":81.855,"volume":0.14100000262260437},{"timestamp":1742406240000,"open":81.825,"high":81.825,"low":81.675,"close":81.675,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":81.675,"high":81.675,"low":81.675,"close":81.675,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":81.675,"high":81.675,"low":81.625,"close":81.655,"volume":0.06270000338554382},{"timestamp":1742406420000,"open":81.655,"high":81.655,"low":81.635,"close":81.635,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":81.635,"high":81.695,"low":81.635,"close":81.655,"volume":0.093299999833107},{"timestamp":1742406540000,"open":81.565,"high":81.565,"low":81.495,"close":81.535,"volume":0.09239999949932098},{"timestamp":1742406600000,"open":81.535,"high":81.655,"low":81.535,"close":81.655,"volume":0.03959999978542328},{"timestamp":1742406660000,"open":81.665,"high":81.805,"low":81.665,"close":81.725,"volume":0.1542000025510788},{"timestamp":1742406720000,"open":81.725,"high":81.725,"low":81.695,"close":81.695,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":81.715,"high":81.735,"low":81.715,"close":81.715,"volume":0.11969999969005585},{"timestamp":1742406840000,"open":81.695,"high":81.735,"low":81.675,"close":81.675,"volume":0.11879999935626984},{"timestamp":1742406900000,"open":81.685,"high":81.685,"low":81.665,"close":81.665,"volume":0.10559999942779541},{"timestamp":1742407020000,"open":81.675,"high":81.725,"low":81.675,"close":81.725,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":81.735,"high":81.735,"low":81.645,"close":81.645,"volume":0.15929999947547913},{"timestamp":1742407140000,"open":81.645,"high":81.645,"low":81.615,"close":81.615,"volume":0.17159999907016754},{"timestamp":1742407200000,"open":81.615,"high":81.715,"low":80.805,"close":81.695,"volume":0.28679999709129333},{"timestamp":1742407260000,"open":81.695,"high":81.715,"low":81.635,"close":81.635,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":81.705,"high":81.715,"low":81.705,"close":81.715,"volume":0.10559999942779541},{"timestamp":1742407380000,"open":81.945,"high":81.955,"low":81.895,"close":81.925,"volume":0.11640000343322754},{"timestamp":1742407440000,"open":81.925,"high":81.925,"low":81.795,"close":81.795,"volume":0.13289999961853027},{"timestamp":1742407500000,"open":81.795,"high":81.845,"low":81.605,"close":81.605,"volume":0.14100000262260437},{"timestamp":1742407560000,"open":81.605,"high":81.675,"low":81.585,"close":81.665,"volume":0.1451999992132187},{"timestamp":1742407620000,"open":81.665,"high":81.765,"low":81.605,"close":81.765,"volume":0.11969999969005585},{"timestamp":1742407680000,"open":81.765,"high":81.885,"low":81.765,"close":81.845,"volume":0.10649999976158142},{"timestamp":1742407740000,"open":81.845,"high":81.925,"low":81.845,"close":81.865,"volume":0.08910000324249268},{"timestamp":1742407800000,"open":81.905,"high":81.995,"low":81.905,"close":81.995,"volume":0.05550000071525574},{"timestamp":1742407860000,"open":81.945,"high":82.075,"low":81.945,"close":82.075,"volume":0.22709999978542328},{"timestamp":1742407920000,"open":82.075,"high":82.075,"low":82.005,"close":82.005,"volume":0.19380000233650208},{"timestamp":1742407980000,"open":82.005,"high":82.005,"low":81.925,"close":81.925,"volume":0.061799999326467514},{"timestamp":1742408040000,"open":81.875,"high":82.105,"low":81.875,"close":81.985,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":81.955,"high":82.115,"low":81.955,"close":81.965,"volume":0.16979999840259552},{"timestamp":1742408160000,"open":81.945,"high":82.025,"low":81.895,"close":81.945,"volume":0.08009999990463257},{"timestamp":1742408220000,"open":81.945,"high":81.995,"low":81.915,"close":81.915,"volume":0.13199999928474426},{"timestamp":1742408280000,"open":81.915,"high":81.915,"low":81.915,"close":81.915,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":81.915,"high":81.985,"low":81.855,"close":81.915,"volume":0.1428000032901764},{"timestamp":1742408460000,"open":81.885,"high":81.885,"low":81.845,"close":81.885,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":81.895,"high":82.035,"low":81.895,"close":81.895,"volume":0.15929999947547913},{"timestamp":1742408580000,"open":81.885,"high":82.045,"low":81.885,"close":82.035,"volume":0.08009999990463257},{"timestamp":1742408640000,"open":82.085,"high":82.115,"low":82.085,"close":82.085,"volume":0.05939999967813492},{"timestamp":1742408700000,"open":82.085,"high":82.095,"low":82.025,"close":82.025,"volume":0.15839999914169312},{"timestamp":1742408760000,"open":82.055,"high":82.055,"low":81.965,"close":81.965,"volume":0.10140000283718109},{"timestamp":1742408820000,"open":81.965,"high":82.005,"low":81.965,"close":82.005,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":81.965,"high":81.975,"low":81.925,"close":81.925,"volume":0.11879999935626984},{"timestamp":1742408940000,"open":81.925,"high":81.925,"low":81.925,"close":81.925,"volume":0.013199999928474426},{"timestamp":1742409000000,"open":81.935,"high":82.115,"low":81.925,"close":82.115,"volume":0.13740000128746033},{"timestamp":1742409060000,"open":82.095,"high":82.295,"low":82.095,"close":82.295,"volume":0.10920000076293945},{"timestamp":1742409120000,"open":82.295,"high":82.335,"low":82.295,"close":82.315,"volume":0.15600000321865082},{"timestamp":1742409180000,"open":82.285,"high":82.285,"low":82.075,"close":82.075,"volume":0.2070000022649765},{"timestamp":1742409240000,"open":82.075,"high":82.095,"low":82.035,"close":82.095,"volume":0.11640000343322754},{"timestamp":1742409300000,"open":82.095,"high":82.095,"low":82.055,"close":82.055,"volume":0.04859999939799309},{"timestamp":1742409360000,"open":82.055,"high":82.065,"low":82.035,"close":82.065,"volume":0.052799999713897705},{"timestamp":1742409420000,"open":82.075,"high":82.205,"low":82.075,"close":82.155,"volume":0.07919999957084656},{"timestamp":1742409480000,"open":82.155,"high":82.155,"low":81.945,"close":81.945,"volume":0.16740000247955322},{"timestamp":1742409540000,"open":81.945,"high":81.945,"low":81.915,"close":81.915,"volume":0.022199999541044235},{"timestamp":1742409600000,"open":81.885,"high":81.885,"low":81.885,"close":81.885,"volume":0.06599999964237213},{"timestamp":1742409660000,"open":81.885,"high":81.895,"low":81.845,"close":81.895,"volume":0.16019999980926514},{"timestamp":1742409720000,"open":81.905,"high":82.195,"low":81.895,"close":82.195,"volume":0.17010000348091125},{"timestamp":1742409780000,"open":82.195,"high":82.215,"low":82.195,"close":82.215,"volume":0.028200000524520874},{"timestamp":1742409840000,"open":82.225,"high":82.445,"low":82.225,"close":82.335,"volume":0.09690000116825104},{"timestamp":1742409900000,"open":82.415,"high":82.415,"low":82.335,"close":82.335,"volume":0.04619999974966049},{"timestamp":1742409960000,"open":82.305,"high":82.305,"low":82.225,"close":82.225,"volume":0.18060000240802765},{"timestamp":1742410080000,"open":82.365,"high":82.435,"low":82.365,"close":82.435,"volume":0.11879999935626984},{"timestamp":1742410140000,"open":82.505,"high":82.565,"low":82.445,"close":82.565,"volume":0.06780000030994415},{"timestamp":1742410200000,"open":82.455,"high":82.575,"low":82.455,"close":82.555,"volume":0.06689999997615814},{"timestamp":1742410260000,"open":82.575,"high":82.575,"low":82.565,"close":82.565,"volume":0.07590000331401825},{"timestamp":1742410320000,"open":82.595,"high":83.025,"low":82.555,"close":82.955,"volume":0.2526000142097473},{"timestamp":1742410380000,"open":82.965,"high":83.275,"low":82.965,"close":83.275,"volume":0.121799997985363},{"timestamp":1742410440000,"open":83.275,"high":83.285,"low":83.195,"close":83.255,"volume":0.1023000031709671},{"timestamp":1742410500000,"open":83.255,"high":83.325,"low":83.045,"close":83.065,"volume":0.12120000272989273},{"timestamp":1742410560000,"open":83.075,"high":83.325,"low":83.065,"close":83.245,"volume":0.04320000112056732},{"timestamp":1742410620000,"open":83.255,"high":83.255,"low":83.065,"close":83.065,"volume":0.03959999978542328},{"timestamp":1742410680000,"open":83.235,"high":83.235,"low":83.085,"close":83.085,"volume":0.04859999939799309},{"timestamp":1742410740000,"open":83.165,"high":83.175,"low":83.165,"close":83.165,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":83.195,"high":83.445,"low":83.165,"close":83.445,"volume":0.1761000007390976},{"timestamp":1742410860000,"open":83.455,"high":83.465,"low":83.455,"close":83.455,"volume":0.08100000023841858},{"timestamp":1742410920000,"open":83.495,"high":83.495,"low":83.415,"close":83.465,"volume":0.1071000024676323},{"timestamp":1742410980000,"open":83.445,"high":83.445,"low":83.335,"close":83.365,"volume":0.18150000274181366},{"timestamp":1742411040000,"open":83.415,"high":83.495,"low":83.355,"close":83.375,"volume":0.1404000073671341},{"timestamp":1742411100000,"open":83.375,"high":83.645,"low":83.375,"close":83.605,"volume":0.05550000071525574},{"timestamp":1742411160000,"open":83.515,"high":83.515,"low":83.455,"close":83.455,"volume":0.03959999978542328},{"timestamp":1742411220000,"open":83.455,"high":83.575,"low":83.455,"close":83.535,"volume":0.094200000166893},{"timestamp":1742411280000,"open":83.525,"high":83.695,"low":83.495,"close":83.585,"volume":0.15929999947547913},{"timestamp":1742411340000,"open":83.595,"high":83.745,"low":83.585,"close":83.695,"volume":0.17579999566078186},{"timestamp":1742411400000,"open":83.705,"high":83.765,"low":83.705,"close":83.745,"volume":0.10740000009536743},{"timestamp":1742411460000,"open":83.745,"high":83.745,"low":83.695,"close":83.695,"volume":0.1979999989271164},{"timestamp":1742411520000,"open":83.685,"high":83.715,"low":83.515,"close":83.635,"volume":0.28380000591278076},{"timestamp":1742411580000,"open":83.635,"high":83.785,"low":83.635,"close":83.755,"volume":0.09510000050067902},{"timestamp":1742411640000,"open":83.755,"high":83.775,"low":83.655,"close":83.755,"volume":0.10920000076293945},{"timestamp":1742411700000,"open":83.755,"high":83.755,"low":83.725,"close":83.725,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":83.705,"high":83.845,"low":83.705,"close":83.775,"volume":0.16590000689029694},{"timestamp":1742411820000,"open":83.775,"high":83.775,"low":83.655,"close":83.715,"volume":0.13860000669956207},{"timestamp":1742411880000,"open":83.715,"high":83.815,"low":83.715,"close":83.735,"volume":0.1469999998807907},{"timestamp":1742411940000,"open":83.705,"high":83.815,"low":83.615,"close":83.755,"volume":0.19979999959468842},{"timestamp":1742412000000,"open":83.755,"high":83.755,"low":83.695,"close":83.695,"volume":0.06599999964237213},{"timestamp":1742412060000,"open":83.695,"high":83.695,"low":83.615,"close":83.645,"volume":0.07919999957084656},{"timestamp":1742412120000,"open":83.665,"high":83.715,"low":83.645,"close":83.705,"volume":0.10740000009536743},{"timestamp":1742412180000,"open":83.715,"high":83.715,"low":83.545,"close":83.555,"volume":0.37619999051094055},{"timestamp":1742412240000,"open":83.635,"high":83.665,"low":83.525,"close":83.575,"volume":0.3077999949455261},{"timestamp":1742412300000,"open":83.625,"high":83.725,"low":83.625,"close":83.635,"volume":0.1347000002861023},{"timestamp":1742412360000,"open":83.645,"high":83.645,"low":83.535,"close":83.535,"volume":0.11129999905824661},{"timestamp":1742412420000,"open":83.535,"high":83.535,"low":83.385,"close":83.385,"volume":0.22020000219345093},{"timestamp":1742412480000,"open":83.385,"high":83.415,"low":83.055,"close":83.055,"volume":0.301800012588501},{"timestamp":1742412540000,"open":83.185,"high":83.235,"low":82.965,"close":83.075,"volume":0.1737000048160553},{"timestamp":1742412600000,"open":83.175,"high":83.175,"low":83.075,"close":83.175,"volume":0.05460000038146973},{"timestamp":1742412660000,"open":83.175,"high":83.225,"low":83.085,"close":83.215,"volume":0.0494999997317791},{"timestamp":1742412720000,"open":83.215,"high":83.355,"low":83.205,"close":83.315,"volume":0.21150000393390656},{"timestamp":1742412780000,"open":83.355,"high":83.425,"low":83.355,"close":83.425,"volume":0.029999999329447746},{"timestamp":1742412840000,"open":83.425,"high":83.425,"low":83.165,"close":83.205,"volume":0.2574000060558319},{"timestamp":1742412900000,"open":83.205,"high":83.275,"low":83.125,"close":83.135,"volume":0.27869999408721924},{"timestamp":1742412960000,"open":83.135,"high":83.265,"low":83.095,"close":83.265,"volume":0.13410000503063202},{"timestamp":1742413020000,"open":83.265,"high":83.335,"low":83.195,"close":83.285,"volume":0.19740000367164612},{"timestamp":1742413080000,"open":83.295,"high":83.405,"low":83.295,"close":83.405,"volume":0.04050000011920929},{"timestamp":1742413140000,"open":83.375,"high":83.375,"low":83.255,"close":83.265,"volume":0.22200000286102295},{"timestamp":1742413200000,"open":83.265,"high":83.315,"low":83.215,"close":83.295,"volume":0.19949999451637268},{"timestamp":1742413260000,"open":83.295,"high":83.345,"low":83.295,"close":83.335,"volume":0.10409999638795853},{"timestamp":1742413320000,"open":83.335,"high":83.335,"low":83.215,"close":83.215,"volume":0.22200000286102295},{"timestamp":1742413380000,"open":83.225,"high":83.285,"low":83.225,"close":83.285,"volume":0.19470000267028809},{"timestamp":1742413440000,"open":83.285,"high":83.435,"low":83.275,"close":83.385,"volume":0.26010000705718994},{"timestamp":1742413500000,"open":83.405,"high":83.405,"low":83.325,"close":83.325,"volume":0.1428000032901764},{"timestamp":1742413560000,"open":83.325,"high":83.345,"low":83.225,"close":83.255,"volume":0.16410000622272491},{"timestamp":1742413620000,"open":83.255,"high":83.255,"low":83.165,"close":83.195,"volume":0.12780000269412994},{"timestamp":1742413680000,"open":83.195,"high":83.195,"low":83.075,"close":83.125,"volume":0.18330000340938568},{"timestamp":1742413740000,"open":83.125,"high":83.165,"low":83.065,"close":83.145,"volume":0.24330000579357147},{"timestamp":1742413800000,"open":83.065,"high":83.115,"low":83.015,"close":83.085,"volume":0.24779999256134033},{"timestamp":1742413860000,"open":83.035,"high":83.085,"low":83.035,"close":83.085,"volume":0.29580000042915344},{"timestamp":1742413920000,"open":83.125,"high":83.175,"low":83.085,"close":83.095,"volume":0.3330000042915344},{"timestamp":1742413980000,"open":83.095,"high":83.195,"low":83.095,"close":83.155,"volume":0.23340000212192535},{"timestamp":1742414040000,"open":83.155,"high":83.225,"low":83.115,"close":83.195,"volume":0.34439998865127563},{"timestamp":1742414100000,"open":83.195,"high":83.255,"low":83.015,"close":83.015,"volume":0.37860000133514404},{"timestamp":1742414160000,"open":83.045,"high":83.045,"low":82.695,"close":82.855,"volume":0.29249998927116394},{"timestamp":1742414220000,"open":82.945,"high":82.945,"low":82.695,"close":82.855,"volume":0.2393999993801117},{"timestamp":1742414280000,"open":82.855,"high":82.895,"low":82.615,"close":82.885,"volume":0.30809998512268066},{"timestamp":1742414340000,"open":82.885,"high":82.985,"low":82.545,"close":82.615,"volume":0.44940000772476196}]