[{"timestamp":1742391000000,"open":83.277,"high":83.277,"low":83.277,"close":83.277,"volume":0.0008999999845400453},{"timestamp":1742391120000,"open":83.557,"high":83.557,"low":83.557,"close":83.557,"volume":0.026399999856948853},{"timestamp":1742391300000,"open":83.277,"high":83.627,"low":83.277,"close":83.627,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":83.657,"high":83.657,"low":83.657,"close":83.657,"volume":0.0008999999845400453},{"timestamp":1742391540000,"open":83.357,"high":83.357,"low":83.337,"close":83.337,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":83.357,"high":83.357,"low":83.357,"close":83.357,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":83.697,"high":83.867,"low":83.387,"close":83.747,"volume":0.028200000524520874},{"timestamp":1742391780000,"open":83.747,"high":83.747,"low":83.747,"close":83.747,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":83.747,"high":83.747,"low":83.747,"close":83.747,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":83.767,"high":83.767,"low":83.767,"close":83.767,"volume":0.013199999928474426},{"timestamp":1742392080000,"open":83.747,"high":83.947,"low":83.737,"close":83.947,"volume":0.05550000071525574},{"timestamp":1742392140000,"open":83.947,"high":83.947,"low":83.947,"close":83.947,"volume":0.026399999856948853},{"timestamp":1742392260000,"open":83.937,"high":83.957,"low":83.937,"close":83.957,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":83.997,"high":83.997,"low":83.997,"close":83.997,"volume":0.013199999928474426},{"timestamp":1742392380000,"open":83.587,"high":83.587,"low":83.587,"close":83.587,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":83.587,"high":83.587,"low":83.587,"close":83.587,"volume":0.026399999856948853},{"timestamp":1742392500000,"open":83.587,"high":83.587,"low":83.537,"close":83.537,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":83.627,"high":83.627,"low":83.627,"close":83.627,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":83.357,"high":83.357,"low":83.357,"close":83.357,"volume":0.052799999713897705},{"timestamp":1742392800000,"open":83.357,"high":83.357,"low":83.357,"close":83.357,"volume":0.03959999978542328},{"timestamp":1742392860000,"open":83.657,"high":83.657,"low":83.357,"close":83.357,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":83.387,"high":83.387,"low":83.387,"close":83.387,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":83.387,"high":83.387,"low":83.387,"close":83.387,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":83.387,"high":83.637,"low":83.387,"close":83.637,"volume":0.10559999942779541},{"timestamp":1742393160000,"open":83.657,"high":83.657,"low":83.657,"close":83.657,"volume":0.052799999713897705},{"timestamp":1742393340000,"open":83.657,"high":83.697,"low":83.657,"close":83.697,"volume":0.014100000262260437},{"timestamp":1742393400000,"open":83.747,"high":83.747,"low":83.657,"close":83.657,"volume":0.026399999856948853},{"timestamp":1742393700000,"open":83.657,"high":83.657,"low":83.657,"close":83.657,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":83.667,"high":83.667,"low":83.667,"close":83.667,"volume":0.013199999928474426},{"timestamp":1742394120000,"open":83.807,"high":83.807,"low":83.807,"close":83.807,"volume":0.0008999999845400453},{"timestamp":1742394360000,"open":83.807,"high":83.807,"low":83.807,"close":83.807,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":83.807,"high":83.807,"low":83.657,"close":83.737,"volume":0.0575999990105629},{"timestamp":1742395080000,"open":83.757,"high":83.757,"low":83.757,"close":83.757,"volume":0.013199999928474426},{"timestamp":1742395140000,"open":83.667,"high":83.667,"low":83.657,"close":83.657,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":83.677,"high":83.677,"low":83.677,"close":83.677,"volume":0.013199999928474426},{"timestamp":1742395440000,"open":83.677,"high":83.677,"low":83.617,"close":83.637,"volume":0.0575999990105629},{"timestamp":1742395500000,"open":83.637,"high":83.637,"low":83.637,"close":83.637,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":83.637,"high":83.657,"low":83.637,"close":83.657,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":83.727,"high":83.727,"low":83.657,"close":83.687,"volume":0.04050000011920929},{"timestamp":1742395860000,"open":83.717,"high":83.717,"low":83.717,"close":83.717,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":83.727,"high":83.727,"low":83.417,"close":83.657,"volume":0.03629999980330467},{"timestamp":1742396100000,"open":83.657,"high":83.657,"low":83.417,"close":83.417,"volume":0.03539999946951866},{"timestamp":1742396160000,"open":83.347,"high":83.527,"low":83.347,"close":83.527,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":83.347,"high":83.577,"low":83.347,"close":83.577,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":83.637,"high":83.647,"low":83.637,"close":83.647,"volume":0.0017999999690800905},{"timestamp":1742396580000,"open":83.647,"high":83.647,"low":83.557,"close":83.557,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":83.557,"high":83.557,"low":83.557,"close":83.557,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":83.557,"high":83.557,"low":83.507,"close":83.537,"volume":0.052799999713897705},{"timestamp":1742396760000,"open":83.537,"high":83.537,"low":83.537,"close":83.537,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":83.577,"high":83.577,"low":83.577,"close":83.577,"volume":0.014100000262260437},{"timestamp":1742396940000,"open":83.617,"high":83.617,"low":83.617,"close":83.617,"volume":0.013199999928474426},{"timestamp":1742397000000,"open":83.647,"high":83.707,"low":83.637,"close":83.707,"volume":0.06599999964237213},{"timestamp":1742397120000,"open":83.697,"high":83.697,"low":83.697,"close":83.697,"volume":0.013199999928474426},{"timestamp":1742397180000,"open":83.697,"high":83.697,"low":83.697,"close":83.697,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":83.677,"high":83.757,"low":83.677,"close":83.757,"volume":0.08009999990463257},{"timestamp":1742397360000,"open":83.757,"high":83.757,"low":83.687,"close":83.687,"volume":0.03539999946951866},{"timestamp":1742397420000,"open":83.637,"high":83.637,"low":83.637,"close":83.637,"volume":0.03959999978542328},{"timestamp":1742397480000,"open":83.647,"high":83.647,"low":83.437,"close":83.437,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":83.437,"high":83.437,"low":83.377,"close":83.377,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":83.377,"high":83.377,"low":83.377,"close":83.377,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":83.517,"high":83.527,"low":83.377,"close":83.377,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":83.517,"high":83.517,"low":83.517,"close":83.517,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":83.517,"high":83.517,"low":83.517,"close":83.517,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":83.517,"high":83.517,"low":83.517,"close":83.517,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":83.547,"high":83.607,"low":83.297,"close":83.537,"volume":0.10140000283718109},{"timestamp":1742398200000,"open":83.537,"high":83.537,"low":83.537,"close":83.537,"volume":0.013199999928474426},{"timestamp":1742398260000,"open":83.547,"high":83.547,"low":83.537,"close":83.537,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":83.557,"high":83.557,"low":83.557,"close":83.557,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":83.587,"high":83.587,"low":83.537,"close":83.537,"volume":0.061799999326467514},{"timestamp":1742398620000,"open":83.587,"high":83.587,"low":83.537,"close":83.537,"volume":0.026399999856948853},{"timestamp":1742398740000,"open":83.557,"high":83.557,"low":83.557,"close":83.557,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":83.347,"high":83.347,"low":83.347,"close":83.347,"volume":0.026399999856948853},{"timestamp":1742399160000,"open":83.347,"high":83.347,"low":83.347,"close":83.347,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":83.517,"high":83.517,"low":83.517,"close":83.517,"volume":0.0008999999845400453},{"timestamp":1742399340000,"open":83.527,"high":83.537,"low":83.517,"close":83.517,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":83.537,"high":83.577,"low":83.347,"close":83.577,"volume":0.06870000064373016},{"timestamp":1742399460000,"open":83.347,"high":83.597,"low":83.347,"close":83.597,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":83.627,"high":83.627,"low":83.627,"close":83.627,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":83.637,"high":83.637,"low":83.637,"close":83.637,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":83.657,"high":83.667,"low":83.377,"close":83.377,"volume":0.13289999961853027},{"timestamp":1742399700000,"open":83.377,"high":83.377,"low":83.377,"close":83.377,"volume":0.026399999856948853},{"timestamp":1742399760000,"open":83.597,"high":83.597,"low":83.377,"close":83.377,"volume":0.052799999713897705},{"timestamp":1742399820000,"open":83.377,"high":83.377,"low":83.377,"close":83.377,"volume":0.013199999928474426},{"timestamp":1742399880000,"open":83.377,"high":83.377,"low":83.377,"close":83.377,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":83.377,"high":83.527,"low":83.377,"close":83.377,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":83.527,"high":83.577,"low":83.527,"close":83.577,"volume":0.014100000262260437},{"timestamp":1742400060000,"open":83.377,"high":83.377,"low":83.377,"close":83.377,"volume":0.013199999928474426},{"timestamp":1742400120000,"open":83.577,"high":83.577,"low":83.577,"close":83.577,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":83.577,"high":83.577,"low":83.577,"close":83.577,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":83.587,"high":83.627,"low":83.577,"close":83.627,"volume":0.052799999713897705},{"timestamp":1742400660000,"open":83.637,"high":83.637,"low":83.627,"close":83.627,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":83.627,"high":83.627,"low":83.617,"close":83.627,"volume":0.06599999964237213},{"timestamp":1742400780000,"open":83.577,"high":83.577,"low":83.377,"close":83.467,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":83.477,"high":83.567,"low":83.467,"close":83.467,"volume":0.08910000324249268},{"timestamp":1742400900000,"open":83.467,"high":83.467,"low":83.467,"close":83.467,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":83.467,"high":83.497,"low":83.367,"close":83.497,"volume":0.06599999964237213},{"timestamp":1742401020000,"open":83.497,"high":83.497,"low":83.497,"close":83.497,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":83.367,"high":83.367,"low":83.367,"close":83.367,"volume":0.026399999856948853},{"timestamp":1742401140000,"open":83.367,"high":83.367,"low":83.367,"close":83.367,"volume":0.026399999856948853},{"timestamp":1742401200000,"open":83.367,"high":83.377,"low":83.367,"close":83.377,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":83.497,"high":83.497,"low":83.497,"close":83.497,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":83.497,"high":83.497,"low":83.497,"close":83.497,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":83.527,"high":83.527,"low":83.497,"close":83.507,"volume":0.03539999946951866},{"timestamp":1742401440000,"open":83.507,"high":83.507,"low":83.377,"close":83.447,"volume":0.14100000262260437},{"timestamp":1742401500000,"open":83.447,"high":83.487,"low":83.447,"close":83.487,"volume":0.05460000038146973},{"timestamp":1742401560000,"open":83.497,"high":83.497,"low":83.497,"close":83.497,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":83.497,"high":83.537,"low":83.497,"close":83.537,"volume":0.07919999957084656},{"timestamp":1742401680000,"open":83.547,"high":83.547,"low":83.547,"close":83.547,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":83.567,"high":83.607,"low":83.567,"close":83.607,"volume":0.04050000011920929},{"timestamp":1742401860000,"open":83.547,"high":83.567,"low":83.387,"close":83.387,"volume":0.10320000350475311},{"timestamp":1742401920000,"open":83.387,"high":83.557,"low":83.387,"close":83.557,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":83.557,"high":83.567,"low":83.387,"close":83.507,"volume":0.08820000290870667},{"timestamp":1742402040000,"open":83.507,"high":83.507,"low":83.507,"close":83.507,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":83.507,"high":83.577,"low":83.507,"close":83.577,"volume":0.03959999978542328},{"timestamp":1742402160000,"open":83.597,"high":83.637,"low":83.597,"close":83.637,"volume":0.06599999964237213},{"timestamp":1742402220000,"open":83.597,"high":83.597,"low":83.577,"close":83.577,"volume":0.12780000269412994},{"timestamp":1742402280000,"open":83.577,"high":83.597,"low":83.577,"close":83.597,"volume":0.027300000190734863},{"timestamp":1742402340000,"open":83.597,"high":83.617,"low":83.347,"close":83.597,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":83.587,"high":83.597,"low":83.347,"close":83.567,"volume":0.09239999949932098},{"timestamp":1742402460000,"open":83.567,"high":83.577,"low":83.347,"close":83.347,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":83.387,"high":83.547,"low":83.387,"close":83.547,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":83.387,"high":83.527,"low":83.387,"close":83.527,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":83.517,"high":83.517,"low":83.467,"close":83.507,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":83.477,"high":83.477,"low":83.477,"close":83.477,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":83.497,"high":83.557,"low":83.497,"close":83.527,"volume":0.08009999990463257},{"timestamp":1742402820000,"open":83.527,"high":83.597,"low":83.527,"close":83.587,"volume":0.09239999949932098},{"timestamp":1742402880000,"open":83.587,"high":83.587,"low":83.417,"close":83.537,"volume":0.10559999942779541},{"timestamp":1742402940000,"open":83.547,"high":83.547,"low":83.547,"close":83.547,"volume":0.013199999928474426},{"timestamp":1742403180000,"open":83.557,"high":83.557,"low":83.557,"close":83.557,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":83.537,"high":83.537,"low":83.537,"close":83.537,"volume":0.013199999928474426},{"timestamp":1742403360000,"open":83.537,"high":83.537,"low":83.467,"close":83.467,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":83.467,"high":83.467,"low":83.407,"close":83.407,"volume":0.13199999928474426},{"timestamp":1742403660000,"open":83.407,"high":83.407,"low":83.197,"close":83.197,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":83.197,"high":83.197,"low":83.137,"close":83.137,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":83.137,"high":83.137,"low":83.077,"close":83.077,"volume":0.07919999957084656},{"timestamp":1742403840000,"open":83.077,"high":83.237,"low":83.077,"close":83.237,"volume":0.11879999935626984},{"timestamp":1742403900000,"open":83.257,"high":83.257,"low":83.077,"close":83.077,"volume":0.07590000331401825},{"timestamp":1742403960000,"open":83.087,"high":83.237,"low":83.007,"close":83.237,"volume":0.04050000011920929},{"timestamp":1742404080000,"open":83.117,"high":83.207,"low":83.117,"close":83.207,"volume":0.03959999978542328},{"timestamp":1742404140000,"open":83.192,"high":83.192,"low":83.007,"close":83.007,"volume":0.04859999939799309},{"timestamp":1742404200000,"open":83.117,"high":83.117,"low":83.117,"close":83.117,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":83.117,"high":83.117,"low":83.117,"close":83.117,"volume":0.03959999978542328},{"timestamp":1742404380000,"open":83.117,"high":83.117,"low":82.947,"close":82.947,"volume":0.10140000283718109},{"timestamp":1742404440000,"open":82.947,"high":82.947,"low":82.887,"close":82.917,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":82.917,"high":82.917,"low":82.917,"close":82.917,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":82.977,"high":82.977,"low":82.917,"close":82.917,"volume":0.08399999886751175},{"timestamp":1742404620000,"open":82.917,"high":82.917,"low":82.917,"close":82.917,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":82.947,"high":82.947,"low":82.927,"close":82.927,"volume":0.026399999856948853},{"timestamp":1742404800000,"open":82.957,"high":82.957,"low":82.887,"close":82.887,"volume":0.027300000190734863},{"timestamp":1742404860000,"open":82.937,"high":82.937,"low":82.887,"close":82.917,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":82.917,"high":82.917,"low":82.917,"close":82.917,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":82.917,"high":82.917,"low":82.917,"close":82.917,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":82.887,"high":82.917,"low":82.807,"close":82.867,"volume":0.11879999935626984},{"timestamp":1742405100000,"open":82.867,"high":82.867,"low":82.807,"close":82.807,"volume":0.07500000298023224},{"timestamp":1742405160000,"open":82.807,"high":82.867,"low":82.777,"close":82.867,"volume":0.11879999935626984},{"timestamp":1742405220000,"open":82.847,"high":82.907,"low":82.847,"close":82.907,"volume":0.06599999964237213},{"timestamp":1742405340000,"open":82.877,"high":82.877,"low":82.857,"close":82.867,"volume":0.052799999713897705},{"timestamp":1742405520000,"open":82.867,"high":82.867,"low":82.867,"close":82.867,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":82.887,"high":82.887,"low":82.887,"close":82.887,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":82.927,"high":82.937,"low":82.927,"close":82.937,"volume":0.053700000047683716},{"timestamp":1742405880000,"open":82.937,"high":82.937,"low":82.937,"close":82.937,"volume":0.03959999978542328},{"timestamp":1742406000000,"open":82.937,"high":82.937,"low":82.937,"close":82.937,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":82.887,"high":82.957,"low":82.887,"close":82.947,"volume":0.18569999933242798},{"timestamp":1742406180000,"open":82.947,"high":82.947,"low":82.907,"close":82.907,"volume":0.10140000283718109},{"timestamp":1742406240000,"open":82.917,"high":82.917,"low":82.797,"close":82.817,"volume":0.06599999964237213},{"timestamp":1742406300000,"open":82.817,"high":82.817,"low":82.817,"close":82.817,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":82.667,"high":82.667,"low":82.667,"close":82.667,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":82.667,"high":82.667,"low":82.667,"close":82.667,"volume":0.013199999928474426},{"timestamp":1742406480000,"open":82.487,"high":82.487,"low":82.477,"close":82.477,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":82.477,"high":82.607,"low":82.477,"close":82.607,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":82.627,"high":82.627,"low":82.627,"close":82.627,"volume":0.0008999999845400453},{"timestamp":1742406660000,"open":82.627,"high":82.687,"low":82.627,"close":82.677,"volume":0.06599999964237213},{"timestamp":1742406720000,"open":82.677,"high":82.687,"low":82.677,"close":82.687,"volume":0.03959999978542328},{"timestamp":1742406780000,"open":82.627,"high":82.647,"low":82.607,"close":82.637,"volume":0.11879999935626984},{"timestamp":1742406840000,"open":82.647,"high":82.697,"low":82.647,"close":82.697,"volume":0.014100000262260437},{"timestamp":1742406900000,"open":82.617,"high":82.687,"low":82.617,"close":82.687,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":82.677,"high":82.677,"low":82.677,"close":82.677,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":82.677,"high":82.677,"low":82.637,"close":82.667,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":82.637,"high":82.637,"low":82.607,"close":82.607,"volume":0.13199999928474426},{"timestamp":1742407200000,"open":82.607,"high":82.717,"low":82.077,"close":82.717,"volume":0.12540000677108765},{"timestamp":1742407260000,"open":82.737,"high":82.757,"low":82.737,"close":82.757,"volume":0.014999999664723873},{"timestamp":1742407320000,"open":82.747,"high":82.757,"low":82.747,"close":82.757,"volume":0.027300000190734863},{"timestamp":1742407380000,"open":82.767,"high":82.887,"low":82.757,"close":82.887,"volume":0.04500000178813934},{"timestamp":1742407440000,"open":82.877,"high":82.877,"low":82.747,"close":82.827,"volume":0.07590000331401825},{"timestamp":1742407500000,"open":82.827,"high":82.827,"low":82.597,"close":82.597,"volume":0.066600002348423},{"timestamp":1742407560000,"open":82.697,"high":82.707,"low":82.697,"close":82.697,"volume":0.07919999957084656},{"timestamp":1742407620000,"open":82.597,"high":82.777,"low":82.597,"close":82.737,"volume":0.12150000035762787},{"timestamp":1742407680000,"open":82.677,"high":82.787,"low":82.677,"close":82.787,"volume":0.07919999957084656},{"timestamp":1742407740000,"open":82.787,"high":82.817,"low":82.777,"close":82.777,"volume":0.05849999934434891},{"timestamp":1742407800000,"open":82.797,"high":82.867,"low":82.777,"close":82.857,"volume":0.05730000138282776},{"timestamp":1742407860000,"open":82.867,"high":82.917,"low":82.867,"close":82.867,"volume":0.07590000331401825},{"timestamp":1742407920000,"open":82.837,"high":82.867,"low":82.817,"close":82.837,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":82.867,"high":82.867,"low":82.707,"close":82.707,"volume":0.12359999865293503},{"timestamp":1742408040000,"open":82.707,"high":82.857,"low":82.707,"close":82.857,"volume":0.07919999957084656},{"timestamp":1742408160000,"open":82.877,"high":82.942,"low":82.877,"close":82.877,"volume":0.10649999976158142},{"timestamp":1742408220000,"open":82.877,"high":82.877,"low":82.817,"close":82.827,"volume":0.16740000247955322},{"timestamp":1742408280000,"open":82.827,"high":82.847,"low":82.827,"close":82.847,"volume":0.1451999992132187},{"timestamp":1742408340000,"open":82.847,"high":82.847,"low":82.847,"close":82.847,"volume":0.06599999964237213},{"timestamp":1742408400000,"open":82.847,"high":82.847,"low":82.807,"close":82.807,"volume":0.18479999899864197},{"timestamp":1742408460000,"open":82.837,"high":82.847,"low":82.837,"close":82.847,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":82.807,"high":82.827,"low":82.807,"close":82.827,"volume":0.026399999856948853},{"timestamp":1742408580000,"open":82.827,"high":82.837,"low":82.807,"close":82.837,"volume":0.08820000290870667},{"timestamp":1742408640000,"open":82.837,"high":82.837,"low":82.817,"close":82.817,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":82.817,"high":82.817,"low":82.637,"close":82.667,"volume":0.09239999949932098},{"timestamp":1742408760000,"open":82.787,"high":82.787,"low":82.667,"close":82.707,"volume":0.093299999833107},{"timestamp":1742408820000,"open":82.717,"high":82.787,"low":82.707,"close":82.737,"volume":0.1437000036239624},{"timestamp":1742408880000,"open":82.737,"high":82.737,"low":82.557,"close":82.657,"volume":0.16410000622272491},{"timestamp":1742408940000,"open":82.657,"high":82.657,"low":82.657,"close":82.657,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":82.687,"high":82.777,"low":82.687,"close":82.767,"volume":0.12060000002384186},{"timestamp":1742409060000,"open":82.797,"high":82.877,"low":82.797,"close":82.867,"volume":0.05550000071525574},{"timestamp":1742409120000,"open":82.917,"high":82.987,"low":82.917,"close":82.987,"volume":0.04230000078678131},{"timestamp":1742409180000,"open":82.997,"high":82.997,"low":82.657,"close":82.657,"volume":0.19949999451637268},{"timestamp":1742409240000,"open":82.657,"high":82.657,"low":82.617,"close":82.617,"volume":0.1451999992132187},{"timestamp":1742409300000,"open":82.657,"high":82.867,"low":82.657,"close":82.797,"volume":0.05460000038146973},{"timestamp":1742409360000,"open":82.797,"high":82.927,"low":82.617,"close":82.627,"volume":0.08100000023841858},{"timestamp":1742409420000,"open":82.627,"high":82.877,"low":82.627,"close":82.877,"volume":0.09239999949932098},{"timestamp":1742409480000,"open":82.877,"high":82.877,"low":82.617,"close":82.617,"volume":0.13199999928474426},{"timestamp":1742409600000,"open":82.617,"high":82.767,"low":82.527,"close":82.527,"volume":0.07590000331401825},{"timestamp":1742409660000,"open":82.527,"high":82.82,"low":82.527,"close":82.82,"volume":0.04230000078678131},{"timestamp":1742409720000,"open":82.927,"high":82.947,"low":82.827,"close":82.827,"volume":0.05550000071525574},{"timestamp":1742409780000,"open":82.867,"high":82.877,"low":82.867,"close":82.877,"volume":0.027300000190734863},{"timestamp":1742409840000,"open":82.947,"high":83.037,"low":82.877,"close":83.037,"volume":0.12720000743865967},{"timestamp":1742409900000,"open":82.987,"high":82.987,"low":82.957,"close":82.987,"volume":0.0494999997317791},{"timestamp":1742409960000,"open":82.987,"high":82.987,"low":82.747,"close":82.747,"volume":0.07079999893903732},{"timestamp":1742410020000,"open":82.897,"high":82.897,"low":82.897,"close":82.897,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":82.967,"high":83.017,"low":82.907,"close":83.017,"volume":0.12540000677108765},{"timestamp":1742410140000,"open":83.027,"high":83.027,"low":82.897,"close":82.987,"volume":0.07169999927282333},{"timestamp":1742410200000,"open":82.987,"high":83.037,"low":82.987,"close":82.987,"volume":0.08009999990463257},{"timestamp":1742410260000,"open":82.987,"high":82.987,"low":82.917,"close":82.937,"volume":0.08009999990463257},{"timestamp":1742410320000,"open":82.947,"high":83.107,"low":82.937,"close":82.937,"volume":0.094200000166893},{"timestamp":1742410380000,"open":82.937,"high":83.125,"low":82.917,"close":82.917,"volume":0.1356000006198883},{"timestamp":1742410440000,"open":82.917,"high":82.917,"low":82.917,"close":82.917,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":82.797,"high":83.137,"low":82.797,"close":82.957,"volume":0.1469999998807907},{"timestamp":1742410560000,"open":82.967,"high":82.967,"low":82.947,"close":82.947,"volume":0.03629999980330467},{"timestamp":1742410620000,"open":83.137,"high":83.137,"low":82.947,"close":83.077,"volume":0.0494999997317791},{"timestamp":1742410680000,"open":83.097,"high":83.097,"low":83.007,"close":83.007,"volume":0.10649999976158142},{"timestamp":1742410740000,"open":83.007,"high":83.047,"low":82.917,"close":83.047,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":83.057,"high":83.107,"low":82.917,"close":83.057,"volume":0.17100000381469727},{"timestamp":1742410860000,"open":83.067,"high":83.067,"low":83.017,"close":83.017,"volume":0.07500000298023224},{"timestamp":1742410920000,"open":83.017,"high":83.037,"low":83.017,"close":83.037,"volume":0.014100000262260437},{"timestamp":1742410980000,"open":83.097,"high":83.097,"low":83.037,"close":83.037,"volume":0.04050000011920929},{"timestamp":1742411040000,"open":83.037,"high":83.177,"low":82.917,"close":83.167,"volume":0.13289999961853027},{"timestamp":1742411100000,"open":83.167,"high":83.207,"low":83.167,"close":83.207,"volume":0.094200000166893},{"timestamp":1742411160000,"open":83.207,"high":83.207,"low":83.207,"close":83.207,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":83.207,"high":83.257,"low":82.967,"close":83.257,"volume":0.09000000357627869},{"timestamp":1742411280000,"open":83.287,"high":83.327,"low":83.267,"close":83.267,"volume":0.06780000030994415},{"timestamp":1742411340000,"open":83.337,"high":83.357,"low":83.127,"close":83.127,"volume":0.09000000357627869},{"timestamp":1742411400000,"open":83.332,"high":83.437,"low":83.127,"close":83.397,"volume":0.10409999638795853},{"timestamp":1742411460000,"open":83.427,"high":83.427,"low":83.367,"close":83.367,"volume":0.023099999874830246},{"timestamp":1742411520000,"open":83.367,"high":83.367,"low":83.217,"close":83.257,"volume":0.023099999874830246},{"timestamp":1742411580000,"open":83.257,"high":83.257,"low":83.257,"close":83.257,"volume":0.11879999935626984},{"timestamp":1742411640000,"open":83.337,"high":83.367,"low":83.337,"close":83.337,"volume":0.16019999980926514},{"timestamp":1742411700000,"open":83.357,"high":83.407,"low":83.337,"close":83.397,"volume":0.21209999918937683},{"timestamp":1742411760000,"open":83.407,"high":83.407,"low":83.337,"close":83.337,"volume":0.03629999980330467},{"timestamp":1742411820000,"open":83.337,"high":83.357,"low":83.307,"close":83.357,"volume":0.15839999914169312},{"timestamp":1742411880000,"open":83.357,"high":83.397,"low":83.347,"close":83.347,"volume":0.1428000032901764},{"timestamp":1742411940000,"open":83.347,"high":83.367,"low":83.277,"close":83.277,"volume":0.16019999980926514},{"timestamp":1742412000000,"open":83.277,"high":83.317,"low":83.227,"close":83.227,"volume":0.15929999947547913},{"timestamp":1742412060000,"open":83.227,"high":83.297,"low":83.037,"close":83.037,"volume":0.16740000247955322},{"timestamp":1742412120000,"open":83.257,"high":83.287,"low":83.187,"close":83.187,"volume":0.11969999969005585},{"timestamp":1742412180000,"open":83.187,"high":83.247,"low":83.187,"close":83.247,"volume":0.08100000023841858},{"timestamp":1742412240000,"open":83.225,"high":83.237,"low":83.037,"close":83.237,"volume":0.061799999326467514},{"timestamp":1742412300000,"open":83.297,"high":83.297,"low":83.167,"close":83.227,"volume":0.18569999933242798},{"timestamp":1742412360000,"open":83.227,"high":83.227,"low":83.167,"close":83.167,"volume":0.06599999964237213},{"timestamp":1742412420000,"open":83.167,"high":83.167,"low":83.097,"close":83.167,"volume":0.1956000030040741},{"timestamp":1742412480000,"open":83.167,"high":83.227,"low":82.917,"close":82.917,"volume":0.22679999470710754},{"timestamp":1742412540000,"open":82.917,"high":83.055,"low":82.807,"close":82.807,"volume":0.10409999638795853},{"timestamp":1742412600000,"open":83.067,"high":83.207,"low":82.807,"close":83.207,"volume":0.19740000367164612},{"timestamp":1742412660000,"open":82.987,"high":83.187,"low":82.987,"close":83.187,"volume":0.13289999961853027},{"timestamp":1742412720000,"open":83.227,"high":83.327,"low":83.227,"close":83.277,"volume":0.1988999992609024},{"timestamp":1742412780000,"open":83.277,"high":83.387,"low":83.277,"close":83.387,"volume":0.15839999914169312},{"timestamp":1742412840000,"open":83.387,"high":83.427,"low":83.307,"close":83.307,"volume":0.18060000240802765},{"timestamp":1742412900000,"open":83.307,"high":83.307,"low":83.027,"close":83.037,"volume":0.27390000224113464},{"timestamp":1742412960000,"open":83.037,"high":83.137,"low":83.037,"close":83.127,"volume":0.21060000360012054},{"timestamp":1742413020000,"open":83.127,"high":83.237,"low":83.037,"close":83.037,"volume":0.11969999969005585},{"timestamp":1742413080000,"open":83.037,"high":83.297,"low":83.037,"close":83.267,"volume":0.17159999907016754},{"timestamp":1742413140000,"open":83.267,"high":83.267,"low":83.267,"close":83.267,"volume":0.06599999964237213},{"timestamp":1742413200000,"open":83.127,"high":83.257,"low":83.127,"close":83.257,"volume":0.11879999935626984},{"timestamp":1742413260000,"open":83.307,"high":83.307,"low":83.047,"close":83.287,"volume":0.06689999997615814},{"timestamp":1742413320000,"open":83.287,"high":83.287,"low":83.037,"close":83.217,"volume":0.093299999833107},{"timestamp":1742413380000,"open":83.227,"high":83.297,"low":83.207,"close":83.247,"volume":0.10589999705553055},{"timestamp":1742413440000,"open":83.247,"high":83.307,"low":83.247,"close":83.307,"volume":0.11969999969005585},{"timestamp":1742413500000,"open":83.347,"high":83.347,"low":83.307,"close":83.347,"volume":0.07919999957084656},{"timestamp":1742413560000,"open":83.347,"high":83.347,"low":83.307,"close":83.307,"volume":0.04859999939799309},{"timestamp":1742413620000,"open":83.282,"high":83.282,"low":83.217,"close":83.257,"volume":0.0908999964594841},{"timestamp":1742413680000,"open":83.267,"high":83.367,"low":83.267,"close":83.317,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":83.317,"high":83.317,"low":83.287,"close":83.287,"volume":0.07919999957084656},{"timestamp":1742413800000,"open":83.287,"high":83.287,"low":83.197,"close":83.207,"volume":0.260699987411499},{"timestamp":1742413860000,"open":83.207,"high":83.217,"low":83.037,"close":83.187,"volume":0.1428000032901764},{"timestamp":1742413920000,"open":83.207,"high":83.227,"low":83.187,"close":83.217,"volume":0.11969999969005585},{"timestamp":1742413980000,"open":83.197,"high":83.227,"low":83.197,"close":83.197,"volume":0.07919999957084656},{"timestamp":1742414040000,"open":83.207,"high":83.227,"low":83.207,"close":83.227,"volume":0.014999999664723873},{"timestamp":1742414100000,"open":83.227,"high":83.347,"low":83.227,"close":83.317,"volume":0.2175000011920929},{"timestamp":1742414160000,"open":83.327,"high":83.367,"low":83.287,"close":83.367,"volume":0.11729999631643295},{"timestamp":1742414220000,"open":83.377,"high":83.377,"low":83.357,"close":83.377,"volume":0.1469999998807907},{"timestamp":1742414280000,"open":83.387,"high":83.397,"low":83.387,"close":83.397,"volume":0.08910000324249268},{"timestamp":1742414340000,"open":83.407,"high":83.497,"low":83.127,"close":83.127,"volume":0.226500004529953}]