[{"timestamp":1742391000000,"open":81.557,"high":81.647,"low":81.557,"close":81.647,"volume":0.053700000047683716},{"timestamp":1742391180000,"open":81.647,"high":81.657,"low":81.647,"close":81.657,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":81.727,"high":81.727,"low":81.657,"close":81.657,"volume":0.014100000262260437},{"timestamp":1742391300000,"open":81.677,"high":81.677,"low":81.677,"close":81.677,"volume":0.03959999978542328},{"timestamp":1742391360000,"open":81.697,"high":81.827,"low":81.697,"close":81.827,"volume":0.08009999990463257},{"timestamp":1742391420000,"open":81.827,"high":81.867,"low":81.827,"close":81.867,"volume":0.03959999978542328},{"timestamp":1742391480000,"open":81.827,"high":81.867,"low":81.827,"close":81.867,"volume":0.014100000262260437},{"timestamp":1742391600000,"open":81.877,"high":81.877,"low":81.877,"close":81.877,"volume":0.03959999978542328},{"timestamp":1742391660000,"open":81.897,"high":81.897,"low":81.897,"close":81.897,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":81.897,"high":81.897,"low":81.667,"close":81.667,"volume":0.11969999969005585},{"timestamp":1742391780000,"open":81.707,"high":81.707,"low":81.707,"close":81.707,"volume":0.026399999856948853},{"timestamp":1742391840000,"open":81.707,"high":81.707,"low":81.707,"close":81.707,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":81.707,"high":81.707,"low":81.707,"close":81.707,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":81.757,"high":81.837,"low":81.757,"close":81.837,"volume":0.014999999664723873},{"timestamp":1742392020000,"open":81.837,"high":81.907,"low":81.817,"close":81.907,"volume":0.10740000009536743},{"timestamp":1742392080000,"open":81.907,"high":82.057,"low":81.867,"close":81.867,"volume":0.25440001487731934},{"timestamp":1742392140000,"open":81.867,"high":81.867,"low":81.867,"close":81.867,"volume":0.026399999856948853},{"timestamp":1742392200000,"open":81.867,"high":81.937,"low":81.867,"close":81.937,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":81.957,"high":81.967,"low":81.867,"close":81.867,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":81.907,"high":81.907,"low":81.707,"close":81.857,"volume":0.16830000281333923},{"timestamp":1742392380000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":81.847,"high":81.847,"low":81.837,"close":81.837,"volume":0.052799999713897705},{"timestamp":1742392500000,"open":81.837,"high":81.837,"low":81.837,"close":81.837,"volume":0.013199999928474426},{"timestamp":1742392560000,"open":81.877,"high":81.877,"low":81.707,"close":81.747,"volume":0.07919999957084656},{"timestamp":1742392620000,"open":81.707,"high":81.707,"low":81.707,"close":81.707,"volume":0.03959999978542328},{"timestamp":1742392680000,"open":81.707,"high":81.707,"low":81.707,"close":81.707,"volume":0.026399999856948853},{"timestamp":1742392740000,"open":81.707,"high":81.707,"low":81.657,"close":81.657,"volume":0.07500000298023224},{"timestamp":1742392920000,"open":81.607,"high":81.767,"low":81.607,"close":81.767,"volume":0.10740000009536743},{"timestamp":1742392980000,"open":81.797,"high":81.797,"low":81.797,"close":81.797,"volume":0.0008999999845400453},{"timestamp":1742393040000,"open":81.727,"high":81.727,"low":81.727,"close":81.727,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":81.727,"high":81.727,"low":81.677,"close":81.677,"volume":0.026399999856948853},{"timestamp":1742393160000,"open":81.607,"high":81.647,"low":81.607,"close":81.647,"volume":0.06599999964237213},{"timestamp":1742393220000,"open":81.727,"high":81.757,"low":81.727,"close":81.757,"volume":0.0414000004529953},{"timestamp":1742393280000,"open":81.807,"high":81.877,"low":81.777,"close":81.877,"volume":0.07919999957084656},{"timestamp":1742393340000,"open":81.877,"high":81.947,"low":81.877,"close":81.947,"volume":0.04050000011920929},{"timestamp":1742393400000,"open":81.877,"high":81.877,"low":81.877,"close":81.877,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":81.857,"high":81.857,"low":81.857,"close":81.857,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":81.857,"high":81.907,"low":81.847,"close":81.847,"volume":0.07500000298023224},{"timestamp":1742393580000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":81.847,"high":81.847,"low":81.707,"close":81.707,"volume":0.16740000247955322},{"timestamp":1742393820000,"open":81.707,"high":81.707,"low":81.657,"close":81.657,"volume":0.026399999856948853},{"timestamp":1742393880000,"open":81.677,"high":81.677,"low":81.677,"close":81.677,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":81.677,"high":81.677,"low":81.657,"close":81.657,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":81.757,"high":81.797,"low":81.657,"close":81.797,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":81.897,"high":81.897,"low":81.807,"close":81.897,"volume":0.061799999326467514},{"timestamp":1742394180000,"open":81.897,"high":81.897,"low":81.897,"close":81.897,"volume":0.052799999713897705},{"timestamp":1742394240000,"open":81.897,"high":81.897,"low":81.897,"close":81.897,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":81.897,"high":81.897,"low":81.847,"close":81.847,"volume":0.04859999939799309},{"timestamp":1742394480000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":81.847,"high":81.847,"low":81.797,"close":81.797,"volume":0.07079999893903732},{"timestamp":1742394720000,"open":81.797,"high":81.837,"low":81.797,"close":81.837,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":81.797,"high":81.797,"low":81.797,"close":81.797,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":81.797,"high":81.817,"low":81.797,"close":81.807,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":81.817,"high":81.817,"low":81.817,"close":81.817,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":81.847,"high":81.847,"low":81.817,"close":81.817,"volume":0.026399999856948853},{"timestamp":1742395140000,"open":81.817,"high":81.817,"low":81.797,"close":81.797,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":81.837,"high":81.837,"low":81.797,"close":81.797,"volume":0.09239999949932098},{"timestamp":1742395260000,"open":81.807,"high":81.807,"low":81.807,"close":81.807,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":81.817,"high":81.827,"low":81.807,"close":81.817,"volume":0.06689999997615814},{"timestamp":1742395380000,"open":81.827,"high":81.847,"low":81.817,"close":81.827,"volume":0.07919999957084656},{"timestamp":1742395440000,"open":81.837,"high":81.847,"low":81.727,"close":81.727,"volume":0.24809999763965607},{"timestamp":1742395500000,"open":81.767,"high":81.777,"low":81.767,"close":81.777,"volume":0.07919999957084656},{"timestamp":1742395560000,"open":81.767,"high":81.777,"low":81.767,"close":81.777,"volume":0.014100000262260437},{"timestamp":1742395620000,"open":81.797,"high":81.797,"low":81.797,"close":81.797,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":81.827,"high":81.827,"low":81.827,"close":81.827,"volume":0.014100000262260437},{"timestamp":1742395740000,"open":81.827,"high":81.847,"low":81.827,"close":81.847,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":81.857,"high":81.957,"low":81.857,"close":81.957,"volume":0.03539999946951866},{"timestamp":1742395860000,"open":81.917,"high":81.967,"low":81.917,"close":81.957,"volume":0.0414000004529953},{"timestamp":1742395920000,"open":81.857,"high":81.877,"low":81.857,"close":81.877,"volume":0.093299999833107},{"timestamp":1742396100000,"open":81.907,"high":81.907,"low":81.877,"close":81.877,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":81.897,"high":81.937,"low":81.897,"close":81.937,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":81.937,"high":81.937,"low":81.937,"close":81.937,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":81.957,"high":81.957,"low":81.957,"close":81.957,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":81.957,"high":81.957,"low":81.877,"close":81.877,"volume":0.16830000281333923},{"timestamp":1742396460000,"open":81.897,"high":81.897,"low":81.897,"close":81.897,"volume":0.0008999999845400453},{"timestamp":1742396520000,"open":81.897,"high":81.977,"low":81.897,"close":81.977,"volume":0.014100000262260437},{"timestamp":1742396580000,"open":81.977,"high":81.977,"low":81.897,"close":81.957,"volume":0.05849999934434891},{"timestamp":1742396640000,"open":81.907,"high":81.907,"low":81.897,"close":81.897,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":81.897,"high":81.917,"low":81.897,"close":81.917,"volume":0.03959999978542328},{"timestamp":1742396760000,"open":81.907,"high":81.957,"low":81.907,"close":81.957,"volume":0.08009999990463257},{"timestamp":1742396820000,"open":81.957,"high":81.957,"low":81.957,"close":81.957,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":81.957,"high":81.987,"low":81.957,"close":81.987,"volume":0.12359999865293503},{"timestamp":1742396940000,"open":81.967,"high":81.967,"low":81.967,"close":81.967,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":81.967,"high":81.977,"low":81.967,"close":81.967,"volume":0.07919999957084656},{"timestamp":1742397180000,"open":81.987,"high":81.987,"low":81.927,"close":81.927,"volume":0.13199999928474426},{"timestamp":1742397240000,"open":81.947,"high":81.997,"low":81.927,"close":81.927,"volume":0.1023000031709671},{"timestamp":1742397300000,"open":81.937,"high":81.957,"low":81.937,"close":81.937,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":81.927,"high":81.927,"low":81.927,"close":81.927,"volume":0.013199999928474426},{"timestamp":1742397420000,"open":81.897,"high":81.927,"low":81.857,"close":81.857,"volume":0.1451999992132187},{"timestamp":1742397480000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":81.797,"high":81.797,"low":81.787,"close":81.787,"volume":0.03959999978542328},{"timestamp":1742397600000,"open":81.787,"high":81.787,"low":81.767,"close":81.767,"volume":0.052799999713897705},{"timestamp":1742397660000,"open":81.807,"high":81.817,"low":81.807,"close":81.817,"volume":0.014100000262260437},{"timestamp":1742397720000,"open":81.837,"high":81.857,"low":81.817,"close":81.857,"volume":0.053700000047683716},{"timestamp":1742397840000,"open":81.847,"high":81.847,"low":81.837,"close":81.847,"volume":0.06599999964237213},{"timestamp":1742397900000,"open":81.817,"high":81.837,"low":81.817,"close":81.837,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":81.887,"high":81.887,"low":81.827,"close":81.887,"volume":0.0414000004529953},{"timestamp":1742398020000,"open":81.897,"high":81.897,"low":81.827,"close":81.887,"volume":0.053700000047683716},{"timestamp":1742398080000,"open":81.907,"high":81.907,"low":81.827,"close":81.827,"volume":0.03959999978542328},{"timestamp":1742398140000,"open":81.847,"high":81.897,"low":81.847,"close":81.857,"volume":0.07919999957084656},{"timestamp":1742398200000,"open":81.907,"high":81.907,"low":81.907,"close":81.907,"volume":0.0008999999845400453},{"timestamp":1742398260000,"open":81.907,"high":81.927,"low":81.907,"close":81.927,"volume":0.026399999856948853},{"timestamp":1742398380000,"open":81.927,"high":81.927,"low":81.927,"close":81.927,"volume":0.013199999928474426},{"timestamp":1742398440000,"open":81.907,"high":81.907,"low":81.907,"close":81.907,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":81.917,"high":81.927,"low":81.917,"close":81.927,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":81.937,"high":81.937,"low":81.937,"close":81.937,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":81.927,"high":81.927,"low":81.927,"close":81.927,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":81.937,"high":81.957,"low":81.937,"close":81.957,"volume":0.027300000190734863},{"timestamp":1742398740000,"open":81.957,"high":81.987,"low":81.937,"close":81.937,"volume":0.10649999976158142},{"timestamp":1742398800000,"open":81.907,"high":81.907,"low":81.907,"close":81.907,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":81.917,"high":81.917,"low":81.917,"close":81.917,"volume":0.026399999856948853},{"timestamp":1742398920000,"open":81.927,"high":81.947,"low":81.927,"close":81.947,"volume":0.026399999856948853},{"timestamp":1742398980000,"open":81.927,"high":81.927,"low":81.927,"close":81.927,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":81.897,"high":81.897,"low":81.867,"close":81.867,"volume":0.052799999713897705},{"timestamp":1742399100000,"open":81.867,"high":81.887,"low":81.867,"close":81.887,"volume":0.052799999713897705},{"timestamp":1742399160000,"open":81.887,"high":81.887,"low":81.777,"close":81.817,"volume":0.10649999976158142},{"timestamp":1742399220000,"open":81.837,"high":81.847,"low":81.837,"close":81.847,"volume":0.014100000262260437},{"timestamp":1742399340000,"open":81.857,"high":81.947,"low":81.857,"close":81.947,"volume":0.15839999914169312},{"timestamp":1742399400000,"open":81.947,"high":82.007,"low":81.947,"close":81.987,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":81.997,"high":82.047,"low":81.997,"close":82.047,"volume":0.05550000071525574},{"timestamp":1742399520000,"open":82.057,"high":82.067,"low":82.057,"close":82.057,"volume":0.061799999326467514},{"timestamp":1742399580000,"open":82.077,"high":82.097,"low":82.077,"close":82.097,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":82.107,"high":82.157,"low":82.107,"close":82.157,"volume":0.06689999997615814},{"timestamp":1742399700000,"open":82.167,"high":82.167,"low":82.107,"close":82.137,"volume":0.12780000269412994},{"timestamp":1742399760000,"open":82.137,"high":82.137,"low":82.047,"close":82.047,"volume":0.13680000603199005},{"timestamp":1742399820000,"open":82.047,"high":82.077,"low":82.047,"close":82.057,"volume":0.06689999997615814},{"timestamp":1742399880000,"open":82.057,"high":82.057,"low":82.057,"close":82.057,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":82.047,"high":82.047,"low":82.047,"close":82.047,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":82.057,"high":82.077,"low":82.057,"close":82.077,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":82.097,"high":82.097,"low":82.037,"close":82.037,"volume":0.1451999992132187},{"timestamp":1742400120000,"open":82.047,"high":82.087,"low":82.047,"close":82.077,"volume":0.06689999997615814},{"timestamp":1742400180000,"open":82.037,"high":82.087,"low":82.037,"close":82.087,"volume":0.052799999713897705},{"timestamp":1742400240000,"open":82.097,"high":82.097,"low":82.047,"close":82.077,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":82.087,"high":82.117,"low":82.087,"close":82.117,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":82.127,"high":82.147,"low":82.127,"close":82.147,"volume":0.014999999664723873},{"timestamp":1742400480000,"open":82.127,"high":82.177,"low":82.127,"close":82.177,"volume":0.11969999969005585},{"timestamp":1742400540000,"open":82.167,"high":82.167,"low":82.107,"close":82.107,"volume":0.026399999856948853},{"timestamp":1742400600000,"open":82.107,"high":82.107,"low":82.107,"close":82.107,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":82.117,"high":82.117,"low":82.077,"close":82.077,"volume":0.04859999939799309},{"timestamp":1742400720000,"open":82.077,"high":82.087,"low":82.067,"close":82.067,"volume":0.07919999957084656},{"timestamp":1742400780000,"open":82.067,"high":82.067,"low":82.027,"close":82.027,"volume":0.18150000274181366},{"timestamp":1742400840000,"open":82.027,"high":82.027,"low":81.987,"close":82.017,"volume":0.11460000276565552},{"timestamp":1742400900000,"open":82.017,"high":82.017,"low":81.987,"close":81.997,"volume":0.061799999326467514},{"timestamp":1742400960000,"open":82.007,"high":82.017,"low":81.997,"close":82.017,"volume":0.061799999326467514},{"timestamp":1742401080000,"open":82.027,"high":82.027,"low":82.017,"close":82.017,"volume":0.04859999939799309},{"timestamp":1742401140000,"open":82.027,"high":82.047,"low":82.027,"close":82.047,"volume":0.027300000190734863},{"timestamp":1742401200000,"open":82.057,"high":82.057,"low":82.017,"close":82.037,"volume":0.13680000603199005},{"timestamp":1742401260000,"open":82.047,"high":82.047,"low":82.047,"close":82.047,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":82.057,"high":82.077,"low":82.057,"close":82.077,"volume":0.06780000030994415},{"timestamp":1742401380000,"open":82.057,"high":82.087,"low":82.037,"close":82.037,"volume":0.12540000677108765},{"timestamp":1742401440000,"open":82.037,"high":82.037,"low":81.937,"close":81.967,"volume":0.259799987077713},{"timestamp":1742401740000,"open":81.977,"high":82.027,"low":81.977,"close":82.027,"volume":0.028200000524520874},{"timestamp":1742401860000,"open":82.027,"high":82.027,"low":81.977,"close":81.987,"volume":0.07500000298023224},{"timestamp":1742401920000,"open":81.997,"high":81.997,"low":81.997,"close":81.997,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":81.987,"high":81.987,"low":81.967,"close":81.967,"volume":0.03959999978542328},{"timestamp":1742402040000,"open":81.977,"high":81.977,"low":81.937,"close":81.977,"volume":0.12060000002384186},{"timestamp":1742402100000,"open":81.967,"high":81.967,"low":81.967,"close":81.967,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":81.967,"high":81.967,"low":81.937,"close":81.937,"volume":0.04859999939799309},{"timestamp":1742402340000,"open":81.947,"high":81.957,"low":81.947,"close":81.957,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":81.967,"high":81.967,"low":81.947,"close":81.967,"volume":0.04859999939799309},{"timestamp":1742402460000,"open":81.967,"high":81.977,"low":81.967,"close":81.967,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":81.967,"high":81.967,"low":81.967,"close":81.967,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":81.967,"high":81.967,"low":81.947,"close":81.947,"volume":0.052799999713897705},{"timestamp":1742402760000,"open":81.957,"high":81.957,"low":81.937,"close":81.937,"volume":0.04859999939799309},{"timestamp":1742402820000,"open":81.937,"high":81.937,"low":81.937,"close":81.937,"volume":0.03959999978542328},{"timestamp":1742402880000,"open":81.937,"high":81.937,"low":81.917,"close":81.927,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":81.907,"high":81.907,"low":81.887,"close":81.897,"volume":0.09239999949932098},{"timestamp":1742403000000,"open":81.887,"high":81.897,"low":81.887,"close":81.897,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":81.907,"high":81.907,"low":81.897,"close":81.897,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":81.937,"high":81.977,"low":81.937,"close":81.977,"volume":0.07919999957084656},{"timestamp":1742403240000,"open":81.987,"high":82.017,"low":81.987,"close":82.017,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":82.017,"high":82.017,"low":82.007,"close":82.007,"volume":0.03539999946951866},{"timestamp":1742403360000,"open":82.007,"high":82.007,"low":81.927,"close":81.927,"volume":0.16410000622272491},{"timestamp":1742403420000,"open":81.927,"high":81.927,"low":81.857,"close":81.857,"volume":0.1451999992132187},{"timestamp":1742403480000,"open":81.817,"high":81.827,"low":81.787,"close":81.827,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":81.787,"high":81.787,"low":81.787,"close":81.787,"volume":0.026399999856948853},{"timestamp":1742403600000,"open":81.787,"high":81.787,"low":81.787,"close":81.787,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":81.747,"high":81.747,"low":81.687,"close":81.687,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":81.687,"high":81.717,"low":81.667,"close":81.687,"volume":0.18479999899864197},{"timestamp":1742403780000,"open":81.667,"high":81.697,"low":81.667,"close":81.697,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":81.717,"high":81.747,"low":81.717,"close":81.747,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":81.777,"high":81.777,"low":81.647,"close":81.647,"volume":0.11219999939203262},{"timestamp":1742403960000,"open":81.647,"high":81.687,"low":81.647,"close":81.687,"volume":0.027300000190734863},{"timestamp":1742404020000,"open":81.697,"high":81.697,"low":81.647,"close":81.697,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":81.697,"high":81.707,"low":81.697,"close":81.707,"volume":0.04050000011920929},{"timestamp":1742404140000,"open":81.647,"high":81.667,"low":81.647,"close":81.667,"volume":0.053700000047683716},{"timestamp":1742404200000,"open":81.657,"high":81.667,"low":81.657,"close":81.667,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":81.657,"high":81.677,"low":81.657,"close":81.667,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":81.647,"high":81.647,"low":81.577,"close":81.577,"volume":0.14100000262260437},{"timestamp":1742404380000,"open":81.597,"high":81.597,"low":81.577,"close":81.577,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":81.567,"high":81.567,"low":81.517,"close":81.537,"volume":0.10649999976158142},{"timestamp":1742404500000,"open":81.517,"high":81.517,"low":81.437,"close":81.437,"volume":0.17219999432563782},{"timestamp":1742404560000,"open":81.417,"high":81.467,"low":81.397,"close":81.397,"volume":0.1451999992132187},{"timestamp":1742404620000,"open":81.447,"high":81.447,"low":81.367,"close":81.367,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":81.467,"high":81.467,"low":81.467,"close":81.467,"volume":0.013199999928474426},{"timestamp":1742404740000,"open":81.477,"high":81.507,"low":81.477,"close":81.507,"volume":0.03959999978542328},{"timestamp":1742404800000,"open":81.517,"high":81.517,"low":81.517,"close":81.517,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":81.517,"high":81.517,"low":81.487,"close":81.487,"volume":0.03539999946951866},{"timestamp":1742404920000,"open":81.417,"high":81.567,"low":81.417,"close":81.567,"volume":0.11969999969005585},{"timestamp":1742404980000,"open":81.517,"high":81.517,"low":81.517,"close":81.517,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":81.487,"high":81.557,"low":81.457,"close":81.467,"volume":0.06599999964237213},{"timestamp":1742405100000,"open":81.527,"high":81.527,"low":81.437,"close":81.437,"volume":0.15000000596046448},{"timestamp":1742405160000,"open":81.437,"high":81.467,"low":81.437,"close":81.467,"volume":0.07919999957084656},{"timestamp":1742405220000,"open":81.477,"high":81.507,"low":81.477,"close":81.507,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":81.527,"high":81.527,"low":81.527,"close":81.527,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":81.507,"high":81.507,"low":81.467,"close":81.467,"volume":0.061799999326467514},{"timestamp":1742405400000,"open":81.457,"high":81.477,"low":81.447,"close":81.477,"volume":0.027300000190734863},{"timestamp":1742405460000,"open":81.447,"high":81.447,"low":81.437,"close":81.437,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":81.437,"high":81.437,"low":81.437,"close":81.437,"volume":0.06599999964237213},{"timestamp":1742405580000,"open":81.437,"high":81.507,"low":81.437,"close":81.507,"volume":0.053700000047683716},{"timestamp":1742405640000,"open":81.497,"high":81.497,"low":81.497,"close":81.497,"volume":0.013199999928474426},{"timestamp":1742405700000,"open":81.507,"high":81.537,"low":81.507,"close":81.537,"volume":0.026399999856948853},{"timestamp":1742405760000,"open":81.537,"high":81.547,"low":81.507,"close":81.547,"volume":0.0494999997317791},{"timestamp":1742405820000,"open":81.537,"high":81.567,"low":81.537,"close":81.557,"volume":0.07500000298023224},{"timestamp":1742405940000,"open":81.567,"high":81.567,"low":81.557,"close":81.557,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":81.567,"high":81.577,"low":81.567,"close":81.577,"volume":0.014100000262260437},{"timestamp":1742406060000,"open":81.597,"high":81.597,"low":81.597,"close":81.597,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":81.587,"high":81.587,"low":81.537,"close":81.537,"volume":0.13680000603199005},{"timestamp":1742406180000,"open":81.557,"high":81.557,"low":81.527,"close":81.527,"volume":0.052799999713897705},{"timestamp":1742406240000,"open":81.517,"high":81.517,"low":81.417,"close":81.437,"volume":0.13770000636577606},{"timestamp":1742406300000,"open":81.437,"high":81.437,"low":81.437,"close":81.437,"volume":0.026399999856948853},{"timestamp":1742406360000,"open":81.407,"high":81.407,"low":81.267,"close":81.317,"volume":0.17640000581741333},{"timestamp":1742406420000,"open":81.317,"high":81.317,"low":81.157,"close":81.247,"volume":0.07590000331401825},{"timestamp":1742406480000,"open":81.247,"high":81.277,"low":81.227,"close":81.277,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":81.287,"high":81.287,"low":81.107,"close":81.247,"volume":0.16019999980926514},{"timestamp":1742406600000,"open":81.257,"high":81.277,"low":81.257,"close":81.257,"volume":0.07919999957084656},{"timestamp":1742406660000,"open":81.277,"high":81.347,"low":81.277,"close":81.337,"volume":0.1451999992132187},{"timestamp":1742406720000,"open":81.317,"high":81.337,"low":81.267,"close":81.267,"volume":0.1632000058889389},{"timestamp":1742406780000,"open":81.267,"high":81.267,"low":81.177,"close":81.217,"volume":0.2160000056028366},{"timestamp":1742406840000,"open":81.177,"high":81.267,"low":81.177,"close":81.267,"volume":0.13199999928474426},{"timestamp":1742406900000,"open":81.247,"high":81.257,"low":81.167,"close":81.167,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":81.177,"high":81.177,"low":81.177,"close":81.177,"volume":0.026399999856948853},{"timestamp":1742407020000,"open":81.217,"high":81.227,"low":81.177,"close":81.217,"volume":0.23849999904632568},{"timestamp":1742407080000,"open":81.217,"high":81.237,"low":81.207,"close":81.227,"volume":0.06689999997615814},{"timestamp":1742407140000,"open":81.227,"high":81.227,"low":81.107,"close":81.107,"volume":0.1542000025510788},{"timestamp":1742407200000,"open":80.757,"high":81.217,"low":80.347,"close":81.217,"volume":0.303600013256073},{"timestamp":1742407260000,"open":81.257,"high":81.357,"low":81.107,"close":81.217,"volume":0.07769999653100967},{"timestamp":1742407320000,"open":81.217,"high":81.267,"low":81.107,"close":81.267,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":81.307,"high":81.397,"low":81.307,"close":81.397,"volume":0.04050000011920929},{"timestamp":1742407440000,"open":81.307,"high":81.327,"low":81.307,"close":81.327,"volume":0.09239999949932098},{"timestamp":1742407500000,"open":81.327,"high":81.327,"low":81.157,"close":81.157,"volume":0.17399999499320984},{"timestamp":1742407560000,"open":81.177,"high":81.177,"low":81.157,"close":81.167,"volume":0.014999999664723873},{"timestamp":1742407620000,"open":81.177,"high":81.307,"low":81.177,"close":81.307,"volume":0.05460000038146973},{"timestamp":1742407680000,"open":81.307,"high":81.307,"low":81.307,"close":81.307,"volume":0.026399999856948853},{"timestamp":1742407740000,"open":81.317,"high":81.317,"low":81.317,"close":81.317,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":81.357,"high":81.397,"low":81.357,"close":81.397,"volume":0.09239999949932098},{"timestamp":1742407860000,"open":81.407,"high":81.517,"low":81.407,"close":81.497,"volume":0.17910000681877136},{"timestamp":1742407920000,"open":81.497,"high":81.497,"low":81.467,"close":81.487,"volume":0.07919999957084656},{"timestamp":1742407980000,"open":81.517,"high":81.517,"low":81.457,"close":81.457,"volume":0.13770000636577606},{"timestamp":1742408040000,"open":81.437,"high":81.537,"low":81.437,"close":81.517,"volume":0.08489999920129776},{"timestamp":1742408100000,"open":81.517,"high":81.517,"low":81.517,"close":81.517,"volume":0.013199999928474426},{"timestamp":1742408160000,"open":81.537,"high":81.537,"low":81.537,"close":81.537,"volume":0.014100000262260437},{"timestamp":1742408220000,"open":81.547,"high":81.547,"low":81.457,"close":81.457,"volume":0.09239999949932098},{"timestamp":1742408280000,"open":81.457,"high":81.457,"low":81.427,"close":81.427,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":81.487,"high":81.497,"low":81.427,"close":81.497,"volume":0.094200000166893},{"timestamp":1742408400000,"open":81.507,"high":81.507,"low":81.437,"close":81.457,"volume":0.07919999957084656},{"timestamp":1742408460000,"open":81.437,"high":81.437,"low":81.437,"close":81.437,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":81.437,"high":81.497,"low":81.437,"close":81.497,"volume":0.06780000030994415},{"timestamp":1742408580000,"open":81.497,"high":81.497,"low":81.467,"close":81.467,"volume":0.08399999886751175},{"timestamp":1742408640000,"open":81.507,"high":81.557,"low":81.507,"close":81.527,"volume":0.1023000031709671},{"timestamp":1742408700000,"open":81.527,"high":81.527,"low":81.527,"close":81.527,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":81.507,"high":81.507,"low":81.437,"close":81.437,"volume":0.11940000206232071},{"timestamp":1742408820000,"open":81.477,"high":81.477,"low":81.477,"close":81.477,"volume":0.014100000262260437},{"timestamp":1742408880000,"open":81.477,"high":81.477,"low":81.367,"close":81.367,"volume":0.21690000593662262},{"timestamp":1742408940000,"open":81.387,"high":81.407,"low":81.387,"close":81.397,"volume":0.06689999997615814},{"timestamp":1742409000000,"open":81.427,"high":81.517,"low":81.427,"close":81.517,"volume":0.0828000009059906},{"timestamp":1742409060000,"open":81.527,"high":81.607,"low":81.527,"close":81.607,"volume":0.094200000166893},{"timestamp":1742409120000,"open":81.617,"high":81.747,"low":81.617,"close":81.747,"volume":0.14790000021457672},{"timestamp":1742409180000,"open":81.747,"high":81.747,"low":81.577,"close":81.577,"volume":0.21660000085830688},{"timestamp":1742409240000,"open":81.577,"high":81.607,"low":81.427,"close":81.517,"volume":0.32010000944137573},{"timestamp":1742409300000,"open":81.527,"high":81.607,"low":81.497,"close":81.517,"volume":0.28380000591278076},{"timestamp":1742409360000,"open":81.517,"high":81.657,"low":81.467,"close":81.637,"volume":0.2117999941110611},{"timestamp":1742409420000,"open":81.657,"high":81.657,"low":81.607,"close":81.607,"volume":0.06689999997615814},{"timestamp":1742409480000,"open":81.617,"high":81.627,"low":81.467,"close":81.507,"volume":0.19529999792575836},{"timestamp":1742409540000,"open":81.507,"high":81.507,"low":81.427,"close":81.427,"volume":0.07079999893903732},{"timestamp":1742409600000,"open":81.477,"high":81.517,"low":81.437,"close":81.467,"volume":0.11819999665021896},{"timestamp":1742409660000,"open":81.467,"high":81.567,"low":81.467,"close":81.567,"volume":0.07050000131130219},{"timestamp":1742409720000,"open":81.587,"high":81.667,"low":81.547,"close":81.667,"volume":0.12300000339746475},{"timestamp":1742409780000,"open":81.647,"high":81.647,"low":81.627,"close":81.627,"volume":0.03959999978542328},{"timestamp":1742409840000,"open":81.637,"high":81.757,"low":81.637,"close":81.757,"volume":0.06870000064373016},{"timestamp":1742409900000,"open":81.757,"high":81.757,"low":81.717,"close":81.717,"volume":0.052799999713897705},{"timestamp":1742409960000,"open":81.717,"high":81.717,"low":81.657,"close":81.657,"volume":0.07079999893903732},{"timestamp":1742410020000,"open":81.687,"high":81.757,"low":81.687,"close":81.757,"volume":0.053700000047683716},{"timestamp":1742410080000,"open":81.807,"high":81.807,"low":81.777,"close":81.777,"volume":0.11550000309944153},{"timestamp":1742410140000,"open":81.747,"high":81.757,"low":81.737,"close":81.757,"volume":0.052799999713897705},{"timestamp":1742410200000,"open":81.757,"high":81.757,"low":81.687,"close":81.687,"volume":0.07919999957084656},{"timestamp":1742410260000,"open":81.707,"high":81.727,"low":81.707,"close":81.727,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":81.777,"high":81.937,"low":81.777,"close":81.927,"volume":0.14970000088214874},{"timestamp":1742410380000,"open":81.927,"high":81.997,"low":81.857,"close":81.947,"volume":0.24690000712871552},{"timestamp":1742410440000,"open":81.977,"high":81.977,"low":81.917,"close":81.947,"volume":0.12870000302791595},{"timestamp":1742410500000,"open":81.947,"high":82.027,"low":81.907,"close":82.027,"volume":0.17339999973773956},{"timestamp":1742410560000,"open":82.027,"high":82.027,"low":81.967,"close":81.997,"volume":0.11940000206232071},{"timestamp":1742410620000,"open":82.017,"high":82.037,"low":81.977,"close":81.977,"volume":0.07919999957084656},{"timestamp":1742410680000,"open":82.007,"high":82.007,"low":81.887,"close":81.897,"volume":0.2184000015258789},{"timestamp":1742410740000,"open":81.897,"high":81.987,"low":81.877,"close":81.987,"volume":0.16019999980926514},{"timestamp":1742410800000,"open":81.997,"high":82.067,"low":81.997,"close":82.067,"volume":0.08910000324249268},{"timestamp":1742410860000,"open":82.067,"high":82.077,"low":82.067,"close":82.077,"volume":0.07919999957084656},{"timestamp":1742410920000,"open":82.077,"high":82.137,"low":82.077,"close":82.117,"volume":0.01590000092983246},{"timestamp":1742410980000,"open":82.107,"high":82.107,"low":82.077,"close":82.077,"volume":0.06599999964237213},{"timestamp":1742411040000,"open":82.097,"high":82.197,"low":82.097,"close":82.147,"volume":0.06870000064373016},{"timestamp":1742411100000,"open":82.207,"high":82.207,"low":82.117,"close":82.197,"volume":0.16590000689029694},{"timestamp":1742411160000,"open":82.197,"high":82.197,"low":82.127,"close":82.147,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":82.167,"high":82.237,"low":82.167,"close":82.237,"volume":0.06780000030994415},{"timestamp":1742411280000,"open":82.237,"high":82.367,"low":82.237,"close":82.367,"volume":0.10649999976158142},{"timestamp":1742411340000,"open":82.367,"high":82.407,"low":82.367,"close":82.407,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":82.417,"high":82.457,"low":82.417,"close":82.457,"volume":0.0414000004529953},{"timestamp":1742411460000,"open":82.457,"high":82.457,"low":82.377,"close":82.377,"volume":0.13740000128746033},{"timestamp":1742411520000,"open":82.387,"high":82.387,"low":82.307,"close":82.317,"volume":0.18629999458789825},{"timestamp":1742411580000,"open":82.337,"high":82.337,"low":82.337,"close":82.337,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":82.357,"high":82.427,"low":82.357,"close":82.427,"volume":0.09600000083446503},{"timestamp":1742411700000,"open":82.437,"high":82.437,"low":82.427,"close":82.427,"volume":0.026399999856948853},{"timestamp":1742411760000,"open":82.477,"high":82.477,"low":82.437,"close":82.447,"volume":0.08100000023841858},{"timestamp":1742411820000,"open":82.447,"high":82.447,"low":82.367,"close":82.367,"volume":0.11129999905824661},{"timestamp":1742411880000,"open":82.367,"high":82.407,"low":82.357,"close":82.377,"volume":0.12060000002384186},{"timestamp":1742411940000,"open":82.377,"high":82.387,"low":82.337,"close":82.357,"volume":0.3474000096321106},{"timestamp":1742412000000,"open":82.357,"high":82.357,"low":82.207,"close":82.207,"volume":0.28349998593330383},{"timestamp":1742412060000,"open":82.207,"high":82.207,"low":82.177,"close":82.177,"volume":0.1518000066280365},{"timestamp":1742412120000,"open":82.187,"high":82.187,"low":82.167,"close":82.167,"volume":0.093299999833107},{"timestamp":1742412180000,"open":82.167,"high":82.167,"low":82.047,"close":82.047,"volume":0.1632000058889389},{"timestamp":1742412240000,"open":82.047,"high":82.127,"low":82.047,"close":82.127,"volume":0.04230000078678131},{"timestamp":1742412300000,"open":82.157,"high":82.157,"low":82.107,"close":82.107,"volume":0.13680000603199005},{"timestamp":1742412360000,"open":82.107,"high":82.107,"low":82.067,"close":82.067,"volume":0.07079999893903732},{"timestamp":1742412420000,"open":82.067,"high":82.067,"low":81.967,"close":81.967,"volume":0.3174000084400177},{"timestamp":1742412480000,"open":81.997,"high":82.017,"low":81.917,"close":81.917,"volume":0.43140000104904175},{"timestamp":1742412540000,"open":81.917,"high":81.977,"low":81.877,"close":81.977,"volume":0.19949999451637268},{"timestamp":1742412600000,"open":81.927,"high":81.997,"low":81.927,"close":81.997,"volume":0.06870000064373016},{"timestamp":1742412660000,"open":82.057,"high":82.097,"low":82.057,"close":82.057,"volume":0.1598999947309494},{"timestamp":1742412720000,"open":82.057,"high":82.197,"low":82.057,"close":82.197,"volume":0.16019999980926514},{"timestamp":1742412780000,"open":82.197,"high":82.287,"low":82.197,"close":82.287,"volume":0.12960000336170197},{"timestamp":1742412840000,"open":82.307,"high":82.347,"low":82.257,"close":82.257,"volume":0.19709999859333038},{"timestamp":1742412900000,"open":82.257,"high":82.287,"low":82.107,"close":82.107,"volume":0.30090001225471497},{"timestamp":1742412960000,"open":82.127,"high":82.187,"low":82.127,"close":82.177,"volume":0.11819999665021896},{"timestamp":1742413020000,"open":82.237,"high":82.287,"low":82.177,"close":82.287,"volume":0.09600000083446503},{"timestamp":1742413080000,"open":82.287,"high":82.347,"low":82.287,"close":82.307,"volume":0.14190000295639038},{"timestamp":1742413140000,"open":82.307,"high":82.307,"low":82.297,"close":82.307,"volume":0.2574000060558319},{"timestamp":1742413200000,"open":82.317,"high":82.377,"low":82.287,"close":82.357,"volume":0.27149999141693115},{"timestamp":1742413260000,"open":82.367,"high":82.397,"low":82.357,"close":82.367,"volume":0.16769999265670776},{"timestamp":1742413320000,"open":82.387,"high":82.387,"low":82.147,"close":82.197,"volume":0.3677999973297119},{"timestamp":1742413380000,"open":82.267,"high":82.267,"low":82.207,"close":82.247,"volume":0.10649999976158142},{"timestamp":1742413440000,"open":82.247,"high":82.357,"low":82.247,"close":82.327,"volume":0.1988999992609024},{"timestamp":1742413500000,"open":82.337,"high":82.347,"low":82.337,"close":82.347,"volume":0.027300000190734863},{"timestamp":1742413560000,"open":82.347,"high":82.347,"low":82.267,"close":82.267,"volume":0.19050000607967377},{"timestamp":1742413620000,"open":82.267,"high":82.307,"low":82.107,"close":82.257,"volume":0.19470000267028809},{"timestamp":1742413680000,"open":82.257,"high":82.257,"low":82.057,"close":82.187,"volume":0.28290000557899475},{"timestamp":1742413740000,"open":82.187,"high":82.247,"low":82.007,"close":82.187,"volume":0.22380000352859497},{"timestamp":1742413800000,"open":82.187,"high":82.187,"low":81.897,"close":81.937,"volume":0.5687999725341797},{"timestamp":1742413860000,"open":81.937,"high":81.977,"low":81.817,"close":81.937,"volume":0.4341000020503998},{"timestamp":1742413920000,"open":81.977,"high":82.017,"low":81.967,"close":81.967,"volume":0.2856000065803528},{"timestamp":1742413980000,"open":81.967,"high":82.067,"low":81.957,"close":82.067,"volume":0.2703000009059906},{"timestamp":1742414040000,"open":82.067,"high":82.127,"low":82.027,"close":82.107,"volume":0.40470001101493835},{"timestamp":1742414100000,"open":82.107,"high":82.107,"low":81.987,"close":81.987,"volume":0.45719999074935913},{"timestamp":1742414160000,"open":81.987,"high":82.077,"low":81.987,"close":82.077,"volume":0.453000009059906},{"timestamp":1742414220000,"open":82.077,"high":82.167,"low":82.077,"close":82.147,"volume":0.2694000005722046},{"timestamp":1742414280000,"open":82.147,"high":82.187,"low":82.087,"close":82.097,"volume":0.45210000872612},{"timestamp":1742414340000,"open":82.077,"high":82.147,"low":81.827,"close":81.867,"volume":0.7827000021934509}]