[{"timestamp":1742391000000,"open":81.076,"high":81.417,"low":81.076,"close":81.417,"volume":0.028200000524520874},{"timestamp":1742391060000,"open":81.456,"high":81.497,"low":81.417,"close":81.496,"volume":0.053700000047683716},{"timestamp":1742391120000,"open":81.496,"high":81.496,"low":81.496,"close":81.496,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":81.536,"high":81.747,"low":81.536,"close":81.747,"volume":0.10649999976158142},{"timestamp":1742391240000,"open":81.797,"high":81.906,"low":81.797,"close":81.906,"volume":0.04230000078678131},{"timestamp":1742391300000,"open":81.906,"high":81.957,"low":81.556,"close":81.556,"volume":0.11879999935626984},{"timestamp":1742391360000,"open":81.556,"high":81.667,"low":81.536,"close":81.556,"volume":0.09239999949932098},{"timestamp":1742391420000,"open":81.687,"high":81.687,"low":81.686,"close":81.686,"volume":0.014100000262260437},{"timestamp":1742391480000,"open":81.686,"high":81.916,"low":81.516,"close":81.636,"volume":0.16110000014305115},{"timestamp":1742391540000,"open":81.517,"high":81.596,"low":81.516,"close":81.516,"volume":0.09239999949932098},{"timestamp":1742391600000,"open":81.516,"high":81.627,"low":81.516,"close":81.627,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":81.727,"high":81.727,"low":81.397,"close":81.397,"volume":0.1551000028848648},{"timestamp":1742391720000,"open":81.607,"high":81.607,"low":81.397,"close":81.397,"volume":0.052799999713897705},{"timestamp":1742391780000,"open":81.397,"high":81.397,"low":81.296,"close":81.296,"volume":0.10559999942779541},{"timestamp":1742391840000,"open":81.187,"high":81.187,"low":81.187,"close":81.187,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":81.475,"high":81.617,"low":81.256,"close":81.387,"volume":0.1656000018119812},{"timestamp":1742391960000,"open":81.652,"high":81.736,"low":81.387,"close":81.387,"volume":0.08940000087022781},{"timestamp":1742392020000,"open":81.387,"high":81.737,"low":81.387,"close":81.617,"volume":0.11969999969005585},{"timestamp":1742392080000,"open":81.717,"high":81.827,"low":81.586,"close":81.827,"volume":0.11969999969005585},{"timestamp":1742392140000,"open":81.856,"high":81.856,"low":81.736,"close":81.797,"volume":0.053700000047683716},{"timestamp":1742392200000,"open":81.736,"high":81.787,"low":81.736,"close":81.787,"volume":0.052799999713897705},{"timestamp":1742392260000,"open":81.766,"high":81.836,"low":81.766,"close":81.836,"volume":0.014100000262260437},{"timestamp":1742392320000,"open":81.836,"high":81.926,"low":81.836,"close":81.857,"volume":0.1023000031709671},{"timestamp":1742392380000,"open":81.926,"high":81.926,"low":81.856,"close":81.856,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":81.916,"high":81.967,"low":81.916,"close":81.917,"volume":0.093299999833107},{"timestamp":1742392500000,"open":81.917,"high":81.986,"low":81.886,"close":81.886,"volume":0.15600000321865082},{"timestamp":1742392560000,"open":81.886,"high":81.886,"low":81.837,"close":81.847,"volume":0.08820000290870667},{"timestamp":1742392620000,"open":81.846,"high":81.846,"low":81.667,"close":81.776,"volume":0.1460999995470047},{"timestamp":1742392680000,"open":81.776,"high":81.776,"low":81.666,"close":81.666,"volume":0.17159999907016754},{"timestamp":1742392740000,"open":81.666,"high":81.666,"low":81.456,"close":81.456,"volume":0.15839999914169312},{"timestamp":1742392800000,"open":81.567,"high":81.606,"low":81.567,"close":81.606,"volume":0.06780000030994415},{"timestamp":1742392860000,"open":81.677,"high":81.746,"low":81.677,"close":81.677,"volume":0.06780000030994415},{"timestamp":1742392920000,"open":81.677,"high":81.707,"low":81.676,"close":81.677,"volume":0.06780000030994415},{"timestamp":1742392980000,"open":81.676,"high":81.707,"low":81.606,"close":81.707,"volume":0.08009999990463257},{"timestamp":1742393040000,"open":81.726,"high":81.726,"low":81.726,"close":81.726,"volume":0.0008999999845400453},{"timestamp":1742393100000,"open":81.736,"high":81.757,"low":81.706,"close":81.757,"volume":0.05460000038146973},{"timestamp":1742393160000,"open":81.757,"high":81.757,"low":81.706,"close":81.737,"volume":0.18060000240802765},{"timestamp":1742393220000,"open":81.747,"high":81.817,"low":81.747,"close":81.817,"volume":0.026399999856948853},{"timestamp":1742393280000,"open":81.796,"high":81.846,"low":81.796,"close":81.816,"volume":0.18569999933242798},{"timestamp":1742393340000,"open":81.816,"high":81.887,"low":81.797,"close":81.887,"volume":0.2825999855995178},{"timestamp":1742393400000,"open":81.876,"high":81.947,"low":81.837,"close":81.886,"volume":0.2985000014305115},{"timestamp":1742393460000,"open":81.867,"high":81.867,"low":81.756,"close":81.767,"volume":0.17640000581741333},{"timestamp":1742393520000,"open":81.806,"high":81.806,"low":81.737,"close":81.737,"volume":0.03539999946951866},{"timestamp":1742393580000,"open":81.736,"high":81.786,"low":81.736,"close":81.737,"volume":0.21209999918937683},{"timestamp":1742393640000,"open":81.736,"high":81.776,"low":81.736,"close":81.776,"volume":0.06689999997615814},{"timestamp":1742393700000,"open":81.777,"high":81.907,"low":81.776,"close":81.877,"volume":0.13289999961853027},{"timestamp":1742393760000,"open":81.857,"high":81.936,"low":81.836,"close":81.906,"volume":0.13050000369548798},{"timestamp":1742393820000,"open":81.926,"high":81.967,"low":81.907,"close":81.926,"volume":0.11729999631643295},{"timestamp":1742393880000,"open":81.926,"high":81.926,"low":81.926,"close":81.926,"volume":0.013199999928474426},{"timestamp":1742393940000,"open":81.927,"high":81.976,"low":81.896,"close":81.976,"volume":0.09000000357627869},{"timestamp":1742394000000,"open":81.967,"high":81.996,"low":81.946,"close":81.966,"volume":0.13770000636577606},{"timestamp":1742394060000,"open":81.947,"high":81.997,"low":81.946,"close":81.987,"volume":0.12150000035762787},{"timestamp":1742394120000,"open":81.986,"high":82.066,"low":81.986,"close":82.066,"volume":0.2526000142097473},{"timestamp":1742394180000,"open":82.066,"high":82.146,"low":82.066,"close":82.136,"volume":0.10649999976158142},{"timestamp":1742394240000,"open":82.136,"high":82.136,"low":81.966,"close":82.016,"volume":0.28619998693466187},{"timestamp":1742394300000,"open":82.017,"high":82.017,"low":81.947,"close":82.017,"volume":0.093299999833107},{"timestamp":1742394360000,"open":82.076,"high":82.087,"low":82.016,"close":82.046,"volume":0.16920000314712524},{"timestamp":1742394420000,"open":82.046,"high":82.117,"low":82.006,"close":82.067,"volume":0.18240000307559967},{"timestamp":1742394480000,"open":82.067,"high":82.067,"low":82.006,"close":82.066,"volume":0.03629999980330467},{"timestamp":1742394540000,"open":82.107,"high":82.116,"low":82.056,"close":82.057,"volume":0.1469999998807907},{"timestamp":1742394600000,"open":82.067,"high":82.087,"low":82.057,"close":82.086,"volume":0.06870000064373016},{"timestamp":1742394660000,"open":82.086,"high":82.086,"low":82.006,"close":82.007,"volume":0.08820000290870667},{"timestamp":1742394720000,"open":82.037,"high":82.037,"low":82.007,"close":82.007,"volume":0.08009999990463257},{"timestamp":1742394780000,"open":82.037,"high":82.097,"low":82.037,"close":82.037,"volume":0.04050000011920929},{"timestamp":1742394840000,"open":82.027,"high":82.086,"low":82.026,"close":82.066,"volume":0.1460999995470047},{"timestamp":1742394900000,"open":82.066,"high":82.076,"low":82.016,"close":82.017,"volume":0.13770000636577606},{"timestamp":1742394960000,"open":82.016,"high":82.057,"low":81.956,"close":81.957,"volume":0.10740000009536743},{"timestamp":1742395020000,"open":81.956,"high":82.017,"low":81.956,"close":82.017,"volume":0.052799999713897705},{"timestamp":1742395080000,"open":82.017,"high":82.017,"low":81.967,"close":81.967,"volume":0.10140000283718109},{"timestamp":1742395140000,"open":81.967,"high":81.967,"low":81.967,"close":81.967,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":81.976,"high":81.997,"low":81.966,"close":81.967,"volume":0.10740000009536743},{"timestamp":1742395260000,"open":81.957,"high":81.987,"low":81.927,"close":81.937,"volume":0.16259999573230743},{"timestamp":1742395320000,"open":81.926,"high":81.947,"low":81.886,"close":81.886,"volume":0.1469999998807907},{"timestamp":1742395380000,"open":81.917,"high":81.917,"low":81.867,"close":81.917,"volume":0.10649999976158142},{"timestamp":1742395440000,"open":81.866,"high":81.867,"low":81.846,"close":81.846,"volume":0.16830000281333923},{"timestamp":1742395500000,"open":81.826,"high":81.837,"low":81.826,"close":81.827,"volume":0.07500000298023224},{"timestamp":1742395560000,"open":81.826,"high":81.867,"low":81.826,"close":81.867,"volume":0.06689999997615814},{"timestamp":1742395620000,"open":81.886,"high":81.896,"low":81.886,"close":81.886,"volume":0.05460000038146973},{"timestamp":1742395680000,"open":81.946,"high":81.977,"low":81.906,"close":81.977,"volume":0.06689999997615814},{"timestamp":1742395740000,"open":81.986,"high":81.987,"low":81.976,"close":81.977,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":81.976,"high":81.977,"low":81.976,"close":81.977,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":81.987,"high":81.996,"low":81.976,"close":81.986,"volume":0.0414000004529953},{"timestamp":1742395920000,"open":81.977,"high":81.977,"low":81.896,"close":81.897,"volume":0.1632000058889389},{"timestamp":1742395980000,"open":81.897,"high":81.897,"low":81.877,"close":81.877,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":81.867,"high":81.867,"low":81.826,"close":81.837,"volume":0.13860000669956207},{"timestamp":1742396100000,"open":81.826,"high":81.847,"low":81.816,"close":81.817,"volume":0.10559999942779541},{"timestamp":1742396160000,"open":81.826,"high":81.836,"low":81.826,"close":81.836,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":81.837,"high":81.837,"low":81.807,"close":81.807,"volume":0.08009999990463257},{"timestamp":1742396280000,"open":81.816,"high":81.856,"low":81.806,"close":81.816,"volume":0.06689999997615814},{"timestamp":1742396340000,"open":81.816,"high":81.867,"low":81.816,"close":81.847,"volume":0.07919999957084656},{"timestamp":1742396400000,"open":81.866,"high":81.927,"low":81.826,"close":81.927,"volume":0.16200000047683716},{"timestamp":1742396460000,"open":81.947,"high":81.947,"low":81.936,"close":81.936,"volume":0.023099999874830246},{"timestamp":1742396520000,"open":81.937,"high":81.997,"low":81.937,"close":81.996,"volume":0.10920000076293945},{"timestamp":1742396580000,"open":82.017,"high":82.017,"low":81.986,"close":81.986,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":81.976,"high":81.977,"low":81.946,"close":81.947,"volume":0.15929999947547913},{"timestamp":1742396700000,"open":81.946,"high":81.957,"low":81.946,"close":81.957,"volume":0.08009999990463257},{"timestamp":1742396760000,"open":81.966,"high":81.996,"low":81.956,"close":81.996,"volume":0.13379999995231628},{"timestamp":1742396820000,"open":82.017,"high":82.027,"low":82.006,"close":82.027,"volume":0.11550000309944153},{"timestamp":1742396880000,"open":82.037,"high":82.066,"low":82.016,"close":82.017,"volume":0.15600000321865082},{"timestamp":1742396940000,"open":82.016,"high":82.057,"low":82.016,"close":82.017,"volume":0.15929999947547913},{"timestamp":1742397000000,"open":82.026,"high":82.026,"low":82.016,"close":82.017,"volume":0.04050000011920929},{"timestamp":1742397060000,"open":82.026,"high":82.067,"low":82.016,"close":82.027,"volume":0.1347000002861023},{"timestamp":1742397120000,"open":82.066,"high":82.076,"low":82.026,"close":82.026,"volume":0.17159999907016754},{"timestamp":1742397180000,"open":82.037,"high":82.047,"low":82.037,"close":82.037,"volume":0.01889999955892563},{"timestamp":1742397240000,"open":82.047,"high":82.077,"low":82.036,"close":82.077,"volume":0.04050000011920929},{"timestamp":1742397300000,"open":82.076,"high":82.076,"low":82.017,"close":82.017,"volume":0.10559999942779541},{"timestamp":1742397360000,"open":82.037,"high":82.047,"low":82.006,"close":82.006,"volume":0.12870000302791595},{"timestamp":1742397420000,"open":82.006,"high":82.016,"low":81.986,"close":81.987,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":81.987,"high":82.007,"low":81.957,"close":81.996,"volume":0.08910000324249268},{"timestamp":1742397540000,"open":81.997,"high":81.997,"low":81.957,"close":81.957,"volume":0.04859999939799309},{"timestamp":1742397600000,"open":81.996,"high":81.997,"low":81.956,"close":81.966,"volume":0.08910000324249268},{"timestamp":1742397660000,"open":82.027,"high":82.047,"low":81.996,"close":82.026,"volume":0.13289999961853027},{"timestamp":1742397720000,"open":82.036,"high":82.106,"low":82.036,"close":82.086,"volume":0.08910000324249268},{"timestamp":1742397780000,"open":82.086,"high":82.086,"low":82.076,"close":82.076,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":82.076,"high":82.076,"low":82.026,"close":82.027,"volume":0.16920000314712524},{"timestamp":1742397900000,"open":82.027,"high":82.027,"low":82.006,"close":82.017,"volume":0.11550000309944153},{"timestamp":1742397960000,"open":82.046,"high":82.077,"low":82.046,"close":82.077,"volume":0.08009999990463257},{"timestamp":1742398020000,"open":82.046,"high":82.046,"low":82.036,"close":82.036,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":82.047,"high":82.067,"low":82.026,"close":82.066,"volume":0.12780000269412994},{"timestamp":1742398140000,"open":82.037,"high":82.037,"low":82.037,"close":82.037,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":82.046,"high":82.176,"low":82.046,"close":82.137,"volume":0.17430000007152557},{"timestamp":1742398260000,"open":82.126,"high":82.147,"low":82.126,"close":82.137,"volume":0.08910000324249268},{"timestamp":1742398320000,"open":82.156,"high":82.176,"low":82.146,"close":82.146,"volume":0.08100000023841858},{"timestamp":1742398380000,"open":82.157,"high":82.197,"low":82.146,"close":82.197,"volume":0.16019999980926514},{"timestamp":1742398440000,"open":82.196,"high":82.197,"low":82.176,"close":82.177,"volume":0.10649999976158142},{"timestamp":1742398500000,"open":82.176,"high":82.176,"low":82.136,"close":82.136,"volume":0.11879999935626984},{"timestamp":1742398560000,"open":82.137,"high":82.137,"low":82.136,"close":82.137,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":82.166,"high":82.226,"low":82.146,"close":82.186,"volume":0.12240000069141388},{"timestamp":1742398740000,"open":82.226,"high":82.226,"low":82.186,"close":82.207,"volume":0.05550000071525574},{"timestamp":1742398800000,"open":82.197,"high":82.197,"low":82.176,"close":82.176,"volume":0.08820000290870667},{"timestamp":1742398860000,"open":82.197,"high":82.197,"low":82.196,"close":82.197,"volume":0.052799999713897705},{"timestamp":1742398920000,"open":82.197,"high":82.217,"low":82.146,"close":82.187,"volume":0.12030000239610672},{"timestamp":1742398980000,"open":82.186,"high":82.187,"low":82.136,"close":82.136,"volume":0.09239999949932098},{"timestamp":1742399040000,"open":82.137,"high":82.137,"low":82.116,"close":82.117,"volume":0.06599999964237213},{"timestamp":1742399100000,"open":82.136,"high":82.136,"low":82.066,"close":82.066,"volume":0.22110000252723694},{"timestamp":1742399160000,"open":82.056,"high":82.056,"low":81.986,"close":81.986,"volume":0.09239999949932098},{"timestamp":1742399220000,"open":82.007,"high":82.066,"low":82.007,"close":82.066,"volume":0.093299999833107},{"timestamp":1742399280000,"open":82.087,"high":82.117,"low":82.066,"close":82.087,"volume":0.094200000166893},{"timestamp":1742399340000,"open":82.096,"high":82.156,"low":82.096,"close":82.156,"volume":0.1347000002861023},{"timestamp":1742399400000,"open":82.166,"high":82.207,"low":82.156,"close":82.206,"volume":0.12330000102519989},{"timestamp":1742399460000,"open":82.227,"high":82.227,"low":82.196,"close":82.216,"volume":0.09000000357627869},{"timestamp":1742399520000,"open":82.216,"high":82.266,"low":82.216,"close":82.246,"volume":0.16019999980926514},{"timestamp":1742399580000,"open":82.256,"high":82.287,"low":82.246,"close":82.267,"volume":0.09510000050067902},{"timestamp":1742399640000,"open":82.267,"high":82.307,"low":82.247,"close":82.277,"volume":0.20730000734329224},{"timestamp":1742399700000,"open":82.277,"high":82.277,"low":82.236,"close":82.236,"volume":0.11550000309944153},{"timestamp":1742399760000,"open":82.237,"high":82.247,"low":82.186,"close":82.216,"volume":0.1509000062942505},{"timestamp":1742399820000,"open":82.217,"high":82.217,"low":82.166,"close":82.196,"volume":0.18150000274181366},{"timestamp":1742399880000,"open":82.186,"high":82.186,"low":82.117,"close":82.186,"volume":0.08190000057220459},{"timestamp":1742399940000,"open":82.167,"high":82.206,"low":82.167,"close":82.206,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":82.206,"high":82.216,"low":82.177,"close":82.186,"volume":0.11640000343322754},{"timestamp":1742400060000,"open":82.186,"high":82.206,"low":82.186,"close":82.206,"volume":0.10649999976158142},{"timestamp":1742400120000,"open":82.217,"high":82.247,"low":82.217,"close":82.236,"volume":0.05550000071525574},{"timestamp":1742400180000,"open":82.237,"high":82.266,"low":82.237,"close":82.266,"volume":0.06780000030994415},{"timestamp":1742400240000,"open":82.227,"high":82.236,"low":82.187,"close":82.196,"volume":0.12870000302791595},{"timestamp":1742400300000,"open":82.206,"high":82.217,"low":82.186,"close":82.186,"volume":0.1347000002861023},{"timestamp":1742400360000,"open":82.207,"high":82.207,"low":82.186,"close":82.207,"volume":0.08009999990463257},{"timestamp":1742400420000,"open":82.227,"high":82.227,"low":82.186,"close":82.187,"volume":0.1356000006198883},{"timestamp":1742400480000,"open":82.187,"high":82.197,"low":82.157,"close":82.197,"volume":0.11969999969005585},{"timestamp":1742400540000,"open":82.197,"high":82.197,"low":82.136,"close":82.137,"volume":0.14669999480247498},{"timestamp":1742400600000,"open":82.137,"high":82.177,"low":82.136,"close":82.177,"volume":0.08100000023841858},{"timestamp":1742400660000,"open":82.186,"high":82.186,"low":82.136,"close":82.136,"volume":0.06270000338554382},{"timestamp":1742400720000,"open":82.136,"high":82.137,"low":82.126,"close":82.126,"volume":0.061799999326467514},{"timestamp":1742400780000,"open":82.147,"high":82.147,"low":82.057,"close":82.057,"volume":0.17219999432563782},{"timestamp":1742400840000,"open":82.077,"high":82.096,"low":82.076,"close":82.076,"volume":0.11460000276565552},{"timestamp":1742400900000,"open":82.077,"high":82.097,"low":82.076,"close":82.097,"volume":0.12870000302791595},{"timestamp":1742400960000,"open":82.076,"high":82.076,"low":82.026,"close":82.066,"volume":0.12780000269412994},{"timestamp":1742401020000,"open":82.076,"high":82.076,"low":82.076,"close":82.076,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":82.077,"high":82.126,"low":82.046,"close":82.106,"volume":0.18150000274181366},{"timestamp":1742401140000,"open":82.126,"high":82.127,"low":82.126,"close":82.127,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":82.096,"high":82.116,"low":82.077,"close":82.087,"volume":0.15839999914169312},{"timestamp":1742401260000,"open":82.107,"high":82.136,"low":82.107,"close":82.136,"volume":0.06689999997615814},{"timestamp":1742401320000,"open":82.147,"high":82.166,"low":82.147,"close":82.166,"volume":0.0414000004529953},{"timestamp":1742401380000,"open":82.176,"high":82.227,"low":82.166,"close":82.227,"volume":0.1460999995470047},{"timestamp":1742401440000,"open":82.226,"high":82.226,"low":82.136,"close":82.167,"volume":0.19529999792575836},{"timestamp":1742401500000,"open":82.167,"high":82.196,"low":82.167,"close":82.177,"volume":0.14790000021457672},{"timestamp":1742401560000,"open":82.177,"high":82.186,"low":82.166,"close":82.186,"volume":0.061799999326467514},{"timestamp":1742401680000,"open":82.196,"high":82.207,"low":82.187,"close":82.187,"volume":0.10649999976158142},{"timestamp":1742401740000,"open":82.186,"high":82.197,"low":82.156,"close":82.157,"volume":0.16019999980926514},{"timestamp":1742401800000,"open":82.177,"high":82.177,"low":82.166,"close":82.166,"volume":0.052799999713897705},{"timestamp":1742401860000,"open":82.166,"high":82.166,"low":82.116,"close":82.116,"volume":0.061799999326467514},{"timestamp":1742401920000,"open":82.117,"high":82.117,"low":82.096,"close":82.116,"volume":0.03959999978542328},{"timestamp":1742401980000,"open":82.117,"high":82.117,"low":82.106,"close":82.117,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":82.107,"high":82.157,"low":82.107,"close":82.157,"volume":0.09600000083446503},{"timestamp":1742402100000,"open":82.167,"high":82.167,"low":82.126,"close":82.136,"volume":0.10140000283718109},{"timestamp":1742402160000,"open":82.126,"high":82.127,"low":82.126,"close":82.127,"volume":0.026399999856948853},{"timestamp":1742402220000,"open":82.116,"high":82.117,"low":82.097,"close":82.116,"volume":0.10559999942779541},{"timestamp":1742402280000,"open":82.117,"high":82.117,"low":82.107,"close":82.107,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":82.116,"high":82.147,"low":82.116,"close":82.116,"volume":0.10559999942779541},{"timestamp":1742402400000,"open":82.117,"high":82.117,"low":82.086,"close":82.086,"volume":0.1460999995470047},{"timestamp":1742402460000,"open":82.107,"high":82.117,"low":82.086,"close":82.116,"volume":0.1347000002861023},{"timestamp":1742402520000,"open":82.116,"high":82.116,"low":82.087,"close":82.087,"volume":0.07500000298023224},{"timestamp":1742402580000,"open":82.087,"high":82.107,"low":82.087,"close":82.107,"volume":0.05460000038146973},{"timestamp":1742402640000,"open":82.116,"high":82.116,"low":82.106,"close":82.116,"volume":0.08820000290870667},{"timestamp":1742402700000,"open":82.116,"high":82.116,"low":82.057,"close":82.057,"volume":0.10140000283718109},{"timestamp":1742402760000,"open":82.046,"high":82.076,"low":82.046,"close":82.046,"volume":0.08820000290870667},{"timestamp":1742402820000,"open":82.046,"high":82.046,"low":82.046,"close":82.046,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":82.056,"high":82.057,"low":82.017,"close":82.036,"volume":0.1460999995470047},{"timestamp":1742402940000,"open":82.037,"high":82.057,"low":82.017,"close":82.047,"volume":0.06599999964237213},{"timestamp":1742403000000,"open":82.057,"high":82.057,"low":82.046,"close":82.056,"volume":0.10559999942779541},{"timestamp":1742403060000,"open":82.056,"high":82.056,"low":82.016,"close":82.027,"volume":0.18150000274181366},{"timestamp":1742403120000,"open":82.026,"high":82.037,"low":82.026,"close":82.027,"volume":0.04529999941587448},{"timestamp":1742403180000,"open":82.037,"high":82.066,"low":82.036,"close":82.037,"volume":0.1460999995470047},{"timestamp":1742403240000,"open":82.046,"high":82.056,"low":82.036,"close":82.056,"volume":0.10559999942779541},{"timestamp":1742403300000,"open":82.037,"high":82.046,"low":82.016,"close":82.037,"volume":0.10649999976158142},{"timestamp":1742403360000,"open":82.036,"high":82.036,"low":81.976,"close":81.976,"volume":0.10140000283718109},{"timestamp":1742403420000,"open":81.976,"high":81.976,"low":81.876,"close":81.906,"volume":0.2493000030517578},{"timestamp":1742403480000,"open":81.867,"high":81.907,"low":81.857,"close":81.907,"volume":0.06689999997615814},{"timestamp":1742403540000,"open":81.907,"high":81.927,"low":81.856,"close":81.877,"volume":0.13199999928474426},{"timestamp":1742403600000,"open":81.886,"high":81.917,"low":81.886,"close":81.917,"volume":0.04050000011920929},{"timestamp":1742403660000,"open":81.926,"high":81.936,"low":81.886,"close":81.887,"volume":0.07590000331401825},{"timestamp":1742403720000,"open":81.886,"high":81.896,"low":81.846,"close":81.846,"volume":0.1551000028848648},{"timestamp":1742403780000,"open":81.847,"high":81.847,"low":81.836,"close":81.836,"volume":0.061799999326467514},{"timestamp":1742403840000,"open":81.847,"high":81.847,"low":81.847,"close":81.847,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":81.856,"high":81.866,"low":81.757,"close":81.766,"volume":0.19470000267028809},{"timestamp":1742403960000,"open":81.766,"high":81.806,"low":81.716,"close":81.787,"volume":0.19740000367164612},{"timestamp":1742404020000,"open":81.787,"high":81.817,"low":81.777,"close":81.806,"volume":0.10559999942779541},{"timestamp":1742404080000,"open":81.807,"high":81.807,"low":81.766,"close":81.766,"volume":0.061799999326467514},{"timestamp":1742404140000,"open":81.757,"high":81.767,"low":81.717,"close":81.756,"volume":0.1469999998807907},{"timestamp":1742404200000,"open":81.756,"high":81.756,"low":81.756,"close":81.756,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":81.767,"high":81.767,"low":81.756,"close":81.766,"volume":0.053700000047683716},{"timestamp":1742404320000,"open":81.767,"high":81.767,"low":81.696,"close":81.696,"volume":0.2612999975681305},{"timestamp":1742404380000,"open":81.737,"high":81.746,"low":81.707,"close":81.716,"volume":0.17010000348091125},{"timestamp":1742404440000,"open":81.716,"high":81.716,"low":81.657,"close":81.657,"volume":0.2513999938964844},{"timestamp":1742404500000,"open":81.657,"high":81.657,"low":81.566,"close":81.566,"volume":0.1632000058889389},{"timestamp":1742404560000,"open":81.557,"high":81.566,"low":81.537,"close":81.556,"volume":0.19470000267028809},{"timestamp":1742404620000,"open":81.597,"high":81.616,"low":81.556,"close":81.616,"volume":0.094200000166893},{"timestamp":1742404680000,"open":81.627,"high":81.637,"low":81.626,"close":81.637,"volume":0.027300000190734863},{"timestamp":1742404740000,"open":81.646,"high":81.677,"low":81.626,"close":81.646,"volume":0.16200000047683716},{"timestamp":1742404800000,"open":81.646,"high":81.646,"low":81.606,"close":81.626,"volume":0.21690000593662262},{"timestamp":1742404860000,"open":81.616,"high":81.617,"low":81.577,"close":81.577,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":81.606,"high":81.637,"low":81.606,"close":81.626,"volume":0.14190000295639038},{"timestamp":1742404980000,"open":81.626,"high":81.627,"low":81.606,"close":81.627,"volume":0.12060000002384186},{"timestamp":1742405040000,"open":81.606,"high":81.617,"low":81.606,"close":81.617,"volume":0.11550000309944153},{"timestamp":1742405100000,"open":81.637,"high":81.637,"low":81.616,"close":81.616,"volume":0.13199999928474426},{"timestamp":1742405160000,"open":81.617,"high":81.637,"low":81.606,"close":81.616,"volume":0.1428000032901764},{"timestamp":1742405220000,"open":81.617,"high":81.657,"low":81.606,"close":81.656,"volume":0.11129999905824661},{"timestamp":1742405280000,"open":81.666,"high":81.666,"low":81.617,"close":81.657,"volume":0.027300000190734863},{"timestamp":1742405340000,"open":81.667,"high":81.667,"low":81.586,"close":81.617,"volume":0.13379999995231628},{"timestamp":1742405400000,"open":81.626,"high":81.637,"low":81.596,"close":81.627,"volume":0.15119999647140503},{"timestamp":1742405460000,"open":81.626,"high":81.626,"low":81.626,"close":81.626,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":81.627,"high":81.657,"low":81.627,"close":81.637,"volume":0.13860000669956207},{"timestamp":1742405580000,"open":81.647,"high":81.677,"low":81.646,"close":81.656,"volume":0.10499999672174454},{"timestamp":1742405640000,"open":81.666,"high":81.686,"low":81.666,"close":81.686,"volume":0.01590000092983246},{"timestamp":1742405700000,"open":81.697,"high":81.726,"low":81.686,"close":81.707,"volume":0.17430000007152557},{"timestamp":1742405760000,"open":81.706,"high":81.737,"low":81.697,"close":81.737,"volume":0.07919999957084656},{"timestamp":1742405820000,"open":81.757,"high":81.767,"low":81.737,"close":81.756,"volume":0.06689999997615814},{"timestamp":1742405880000,"open":81.766,"high":81.777,"low":81.766,"close":81.767,"volume":0.093299999833107},{"timestamp":1742405940000,"open":81.756,"high":81.837,"low":81.756,"close":81.837,"volume":0.12150000035762787},{"timestamp":1742406000000,"open":81.837,"high":81.837,"low":81.796,"close":81.797,"volume":0.16920000314712524},{"timestamp":1742406060000,"open":81.797,"high":81.807,"low":81.797,"close":81.797,"volume":0.10140000283718109},{"timestamp":1742406120000,"open":81.796,"high":81.796,"low":81.736,"close":81.757,"volume":0.08820000290870667},{"timestamp":1742406180000,"open":81.757,"high":81.757,"low":81.726,"close":81.746,"volume":0.061799999326467514},{"timestamp":1742406240000,"open":81.757,"high":81.757,"low":81.667,"close":81.667,"volume":0.19859999418258667},{"timestamp":1742406300000,"open":81.666,"high":81.677,"low":81.616,"close":81.626,"volume":0.295199990272522},{"timestamp":1742406360000,"open":81.627,"high":81.657,"low":81.616,"close":81.627,"volume":0.20880000293254852},{"timestamp":1742406420000,"open":81.626,"high":81.627,"low":81.596,"close":81.617,"volume":0.2126999944448471},{"timestamp":1742406480000,"open":81.627,"high":81.627,"low":81.576,"close":81.576,"volume":0.18150000274181366},{"timestamp":1742406540000,"open":81.567,"high":81.567,"low":81.487,"close":81.546,"volume":0.2687999904155731},{"timestamp":1742406600000,"open":81.556,"high":81.587,"low":81.547,"close":81.576,"volume":0.10740000009536743},{"timestamp":1742406660000,"open":81.586,"high":81.657,"low":81.586,"close":81.657,"volume":0.13289999961853027},{"timestamp":1742406720000,"open":81.637,"high":81.637,"low":81.626,"close":81.626,"volume":0.08820000290870667},{"timestamp":1742406780000,"open":81.607,"high":81.617,"low":81.556,"close":81.607,"volume":0.12870000302791595},{"timestamp":1742406840000,"open":81.616,"high":81.647,"low":81.616,"close":81.647,"volume":0.10140000283718109},{"timestamp":1742406900000,"open":81.646,"high":81.647,"low":81.596,"close":81.596,"volume":0.15000000596046448},{"timestamp":1742406960000,"open":81.606,"high":81.637,"low":81.606,"close":81.637,"volume":0.08009999990463257},{"timestamp":1742407020000,"open":81.627,"high":81.667,"low":81.627,"close":81.646,"volume":0.186599999666214},{"timestamp":1742407080000,"open":81.637,"high":81.656,"low":81.597,"close":81.597,"volume":0.2825999855995178},{"timestamp":1742407140000,"open":81.576,"high":81.576,"low":81.526,"close":81.547,"volume":0.17640000581741333},{"timestamp":1742407200000,"open":81.527,"high":81.777,"low":81.006,"close":81.777,"volume":0.6021000146865845},{"timestamp":1742407260000,"open":81.786,"high":81.796,"low":81.666,"close":81.667,"volume":0.2678999900817871},{"timestamp":1742407320000,"open":81.676,"high":81.696,"low":81.676,"close":81.696,"volume":0.052799999713897705},{"timestamp":1742407380000,"open":81.737,"high":81.867,"low":81.697,"close":81.776,"volume":0.17910000681877136},{"timestamp":1742407440000,"open":81.777,"high":81.777,"low":81.576,"close":81.746,"volume":0.2460000067949295},{"timestamp":1742407500000,"open":81.737,"high":81.737,"low":81.576,"close":81.596,"volume":0.22259999811649323},{"timestamp":1742407560000,"open":81.596,"high":81.597,"low":81.566,"close":81.596,"volume":0.053700000047683716},{"timestamp":1742407620000,"open":81.637,"high":81.686,"low":81.637,"close":81.657,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":81.667,"high":81.667,"low":81.667,"close":81.667,"volume":0.0008999999845400453},{"timestamp":1742407740000,"open":81.676,"high":81.737,"low":81.676,"close":81.716,"volume":0.11819999665021896},{"timestamp":1742407800000,"open":81.737,"high":81.787,"low":81.736,"close":81.787,"volume":0.09269999712705612},{"timestamp":1742407860000,"open":81.787,"high":81.867,"low":81.787,"close":81.846,"volume":0.133200004696846},{"timestamp":1742407920000,"open":81.847,"high":81.897,"low":81.816,"close":81.866,"volume":0.2912999987602234},{"timestamp":1742407980000,"open":81.866,"high":81.877,"low":81.766,"close":81.766,"volume":0.33239999413490295},{"timestamp":1742408040000,"open":81.747,"high":81.817,"low":81.747,"close":81.787,"volume":0.1379999965429306},{"timestamp":1742408100000,"open":81.777,"high":81.826,"low":81.776,"close":81.787,"volume":0.22290000319480896},{"timestamp":1742408160000,"open":81.787,"high":81.847,"low":81.787,"close":81.836,"volume":0.17430000007152557},{"timestamp":1742408220000,"open":81.836,"high":81.837,"low":81.796,"close":81.816,"volume":0.241799995303154},{"timestamp":1742408280000,"open":81.826,"high":81.837,"low":81.817,"close":81.836,"volume":0.13770000636577606},{"timestamp":1742408340000,"open":81.847,"high":81.866,"low":81.847,"close":81.866,"volume":0.06780000030994415},{"timestamp":1742408400000,"open":81.887,"high":81.887,"low":81.806,"close":81.806,"volume":0.19529999792575836},{"timestamp":1742408460000,"open":81.806,"high":81.836,"low":81.806,"close":81.816,"volume":0.1469999998807907},{"timestamp":1742408520000,"open":81.836,"high":81.916,"low":81.816,"close":81.916,"volume":0.2312999963760376},{"timestamp":1742408580000,"open":81.926,"high":81.937,"low":81.867,"close":81.906,"volume":0.23759999871253967},{"timestamp":1742408640000,"open":81.886,"high":81.927,"low":81.877,"close":81.877,"volume":0.1428000032901764},{"timestamp":1742408700000,"open":81.877,"high":81.916,"low":81.877,"close":81.877,"volume":0.08009999990463257},{"timestamp":1742408760000,"open":81.876,"high":81.876,"low":81.797,"close":81.847,"volume":0.26249998807907104},{"timestamp":1742408820000,"open":81.847,"high":81.887,"low":81.846,"close":81.846,"volume":0.22470000386238098},{"timestamp":1742408880000,"open":81.846,"high":81.847,"low":81.786,"close":81.797,"volume":0.2888999879360199},{"timestamp":1742408940000,"open":81.777,"high":81.827,"low":81.776,"close":81.806,"volume":0.07769999653100967},{"timestamp":1742409000000,"open":81.816,"high":81.947,"low":81.816,"close":81.917,"volume":0.2784000039100647},{"timestamp":1742409060000,"open":81.946,"high":82.096,"low":81.946,"close":82.096,"volume":0.19740000367164612},{"timestamp":1742409120000,"open":82.107,"high":82.177,"low":82.106,"close":82.176,"volume":0.35670000314712524},{"timestamp":1742409180000,"open":82.187,"high":82.216,"low":81.996,"close":81.996,"volume":0.5169000029563904},{"timestamp":1742409240000,"open":81.996,"high":82.136,"low":81.996,"close":82.107,"volume":0.1860000044107437},{"timestamp":1742409300000,"open":82.116,"high":82.177,"low":82.106,"close":82.106,"volume":0.2831999957561493},{"timestamp":1742409360000,"open":82.126,"high":82.227,"low":82.106,"close":82.136,"volume":0.3425999879837036},{"timestamp":1742409420000,"open":82.156,"high":82.226,"low":82.136,"close":82.226,"volume":0.23430000245571136},{"timestamp":1742409480000,"open":82.227,"high":82.227,"low":82.046,"close":82.086,"volume":0.32429999113082886},{"timestamp":1742409540000,"open":82.086,"high":82.136,"low":82.027,"close":82.037,"volume":0.2921999990940094},{"timestamp":1742409600000,"open":82.076,"high":82.106,"low":82.016,"close":82.017,"volume":0.2912999987602234},{"timestamp":1742409660000,"open":82.017,"high":82.227,"low":82.017,"close":82.197,"volume":0.3330000042915344},{"timestamp":1742409720000,"open":82.197,"high":82.247,"low":82.106,"close":82.196,"volume":0.37770000100135803},{"timestamp":1742409780000,"open":82.197,"high":82.287,"low":82.196,"close":82.287,"volume":0.15600000321865082},{"timestamp":1742409840000,"open":82.286,"high":82.366,"low":82.266,"close":82.327,"volume":0.26190000772476196},{"timestamp":1742409900000,"open":82.347,"high":82.366,"low":82.286,"close":82.327,"volume":0.22589999437332153},{"timestamp":1742409960000,"open":82.306,"high":82.307,"low":82.286,"close":82.296,"volume":0.08820000290870667},{"timestamp":1742410020000,"open":82.306,"high":82.336,"low":82.297,"close":82.336,"volume":0.08579999953508377},{"timestamp":1742410080000,"open":82.336,"high":82.456,"low":82.336,"close":82.406,"volume":0.2289000004529953},{"timestamp":1742410140000,"open":82.407,"high":82.467,"low":82.376,"close":82.377,"volume":0.18690000474452972},{"timestamp":1742410200000,"open":82.386,"high":82.406,"low":82.386,"close":82.406,"volume":0.014999999664723873},{"timestamp":1742410260000,"open":82.407,"high":82.497,"low":82.407,"close":82.497,"volume":0.1446000039577484},{"timestamp":1742410320000,"open":82.506,"high":82.717,"low":82.506,"close":82.666,"volume":0.3882000148296356},{"timestamp":1742410380000,"open":82.676,"high":82.786,"low":82.666,"close":82.786,"volume":0.21150000393390656},{"timestamp":1742410440000,"open":82.796,"high":82.827,"low":82.706,"close":82.746,"volume":0.2721000015735626},{"timestamp":1742410500000,"open":82.777,"high":82.777,"low":82.697,"close":82.756,"volume":0.149399995803833},{"timestamp":1742410560000,"open":82.756,"high":82.777,"low":82.756,"close":82.776,"volume":0.18330000340938568},{"timestamp":1742410620000,"open":82.777,"high":82.887,"low":82.776,"close":82.817,"volume":0.30570000410079956},{"timestamp":1742410680000,"open":82.817,"high":82.817,"low":82.707,"close":82.707,"volume":0.22499999403953552},{"timestamp":1742410740000,"open":82.736,"high":82.747,"low":82.706,"close":82.747,"volume":0.093299999833107},{"timestamp":1742410800000,"open":82.747,"high":82.887,"low":82.746,"close":82.876,"volume":0.25200000405311584},{"timestamp":1742410860000,"open":82.846,"high":82.886,"low":82.846,"close":82.886,"volume":0.21870000660419464},{"timestamp":1742410920000,"open":82.877,"high":82.917,"low":82.847,"close":82.917,"volume":0.26010000705718994},{"timestamp":1742410980000,"open":82.927,"high":82.937,"low":82.866,"close":82.896,"volume":0.3560999929904938},{"timestamp":1742411040000,"open":82.897,"high":82.957,"low":82.877,"close":82.916,"volume":0.34860000014305115},{"timestamp":1742411100000,"open":82.957,"high":83.086,"low":82.916,"close":83.067,"volume":0.22499999403953552},{"timestamp":1742411160000,"open":83.066,"high":83.077,"low":83.037,"close":83.037,"volume":0.19050000607967377},{"timestamp":1742411220000,"open":83.026,"high":83.152,"low":83.026,"close":83.137,"volume":0.25619998574256897},{"timestamp":1742411280000,"open":83.127,"high":83.237,"low":83.126,"close":83.227,"volume":0.2493000030517578},{"timestamp":1742411340000,"open":83.237,"high":83.287,"low":83.156,"close":83.286,"volume":0.30090001225471497},{"timestamp":1742411400000,"open":83.287,"high":83.356,"low":83.286,"close":83.327,"volume":0.3555000126361847},{"timestamp":1742411460000,"open":83.326,"high":83.327,"low":83.186,"close":83.186,"volume":0.35100001096725464},{"timestamp":1742411520000,"open":83.187,"high":83.257,"low":83.186,"close":83.237,"volume":0.35519999265670776},{"timestamp":1742411580000,"open":83.237,"high":83.287,"low":83.206,"close":83.236,"volume":0.2630999982357025},{"timestamp":1742411640000,"open":83.247,"high":83.337,"low":83.246,"close":83.307,"volume":0.25110000371932983},{"timestamp":1742411700000,"open":83.337,"high":83.347,"low":83.306,"close":83.317,"volume":0.21870000660419464},{"timestamp":1742411760000,"open":83.347,"high":83.396,"low":83.296,"close":83.306,"volume":0.32190001010894775},{"timestamp":1742411820000,"open":83.306,"high":83.337,"low":83.296,"close":83.316,"volume":0.2484000027179718},{"timestamp":1742411880000,"open":83.317,"high":83.367,"low":83.236,"close":83.236,"volume":0.3993000090122223},{"timestamp":1742411940000,"open":83.147,"high":83.247,"low":83.147,"close":83.167,"volume":0.3149999976158142},{"timestamp":1742412000000,"open":83.166,"high":83.166,"low":83.017,"close":83.017,"volume":0.4343999922275543},{"timestamp":1742412060000,"open":83.006,"high":83.036,"low":82.956,"close":82.966,"volume":0.32190001010894775},{"timestamp":1742412120000,"open":82.997,"high":83.037,"low":82.936,"close":82.937,"volume":0.267300009727478},{"timestamp":1742412180000,"open":82.947,"high":82.957,"low":82.787,"close":82.906,"volume":0.26820001006126404},{"timestamp":1742412240000,"open":82.887,"high":82.967,"low":82.886,"close":82.966,"volume":0.3089999854564667},{"timestamp":1742412300000,"open":82.977,"high":82.987,"low":82.826,"close":82.846,"volume":0.37049999833106995},{"timestamp":1742412360000,"open":82.847,"high":82.856,"low":82.786,"close":82.797,"volume":0.27720001339912415},{"timestamp":1742412420000,"open":82.796,"high":82.796,"low":82.646,"close":82.726,"volume":0.42149999737739563},{"timestamp":1742412480000,"open":82.736,"high":82.817,"low":82.626,"close":82.627,"volume":0.5303999781608582},{"timestamp":1742412540000,"open":82.617,"high":82.677,"low":82.617,"close":82.657,"volume":0.31470000743865967},{"timestamp":1742412600000,"open":82.656,"high":82.767,"low":82.646,"close":82.757,"volume":0.3255000114440918},{"timestamp":1742412660000,"open":82.756,"high":82.807,"low":82.676,"close":82.696,"volume":0.3125999867916107},{"timestamp":1742412720000,"open":82.707,"high":82.837,"low":82.707,"close":82.807,"volume":0.29580000042915344},{"timestamp":1742412780000,"open":82.807,"high":82.857,"low":82.806,"close":82.837,"volume":0.29670000076293945},{"timestamp":1742412840000,"open":82.857,"high":82.886,"low":82.786,"close":82.817,"volume":0.28139999508857727},{"timestamp":1742412900000,"open":82.806,"high":82.857,"low":82.656,"close":82.676,"volume":0.3603000044822693},{"timestamp":1742412960000,"open":82.677,"high":82.817,"low":82.676,"close":82.817,"volume":0.26190000772476196},{"timestamp":1742413020000,"open":82.786,"high":82.886,"low":82.786,"close":82.886,"volume":0.4025999903678894},{"timestamp":1742413080000,"open":82.896,"high":82.947,"low":82.837,"close":82.896,"volume":0.3603000044822693},{"timestamp":1742413140000,"open":82.897,"high":82.937,"low":82.866,"close":82.887,"volume":0.1932000070810318},{"timestamp":1742413200000,"open":82.897,"high":83.007,"low":82.897,"close":82.987,"volume":0.3183000087738037},{"timestamp":1742413260000,"open":82.986,"high":83.057,"low":82.966,"close":83.057,"volume":0.34380000829696655},{"timestamp":1742413320000,"open":83.056,"high":83.077,"low":82.956,"close":82.997,"volume":0.46470001339912415},{"timestamp":1742413380000,"open":82.966,"high":82.997,"low":82.956,"close":82.977,"volume":0.21449999511241913},{"timestamp":1742413440000,"open":83.007,"high":83.087,"low":82.996,"close":83.057,"volume":0.3693000078201294},{"timestamp":1742413500000,"open":83.067,"high":83.107,"low":83.036,"close":83.047,"volume":0.29789999127388},{"timestamp":1742413560000,"open":83.047,"high":83.077,"low":82.997,"close":83.016,"volume":0.40290001034736633},{"timestamp":1742413620000,"open":83.016,"high":83.037,"low":82.986,"close":83.027,"volume":0.3531000018119812},{"timestamp":1742413680000,"open":83.027,"high":83.027,"low":82.946,"close":83.016,"volume":0.4562999904155731},{"timestamp":1742413740000,"open":82.977,"high":83.026,"low":82.926,"close":82.947,"volume":0.4505999982357025},{"timestamp":1742413800000,"open":82.947,"high":82.947,"low":82.586,"close":82.777,"volume":0.7950000166893005},{"timestamp":1742413860000,"open":82.777,"high":82.777,"low":82.407,"close":82.666,"volume":0.5810999870300293},{"timestamp":1742413920000,"open":82.687,"high":82.726,"low":82.626,"close":82.657,"volume":0.5123999714851379},{"timestamp":1742413980000,"open":82.656,"high":82.767,"low":82.616,"close":82.767,"volume":0.4772999882698059},{"timestamp":1742414040000,"open":82.727,"high":82.827,"low":82.726,"close":82.827,"volume":0.4011000096797943},{"timestamp":1742414100000,"open":82.827,"high":82.926,"low":82.496,"close":82.846,"volume":0.5781000256538391},{"timestamp":1742414160000,"open":82.846,"high":82.866,"low":82.596,"close":82.836,"volume":0.44429999589920044},{"timestamp":1742414220000,"open":82.836,"high":82.847,"low":82.776,"close":82.807,"volume":0.3702000081539154},{"timestamp":1742414280000,"open":82.816,"high":82.906,"low":82.806,"close":82.876,"volume":0.44760000705718994},{"timestamp":1742414340000,"open":82.897,"high":82.917,"low":82.836,"close":82.857,"volume":0.974399983882904}]