[{"timestamp":1742371200000,"open":79.741,"high":81.24,"low":79.741,"close":80.991,"volume":0.02419999986886978},{"timestamp":1742371260000,"open":81.09,"high":81.19,"low":81.09,"close":81.19,"volume":0.008799999952316284},{"timestamp":1742371320000,"open":81.091,"high":81.091,"low":80.94,"close":80.94,"volume":0.026399999856948853},{"timestamp":1742371380000,"open":80.991,"high":81.04,"low":80.99,"close":80.99,"volume":0.006599999964237213},{"timestamp":1742371440000,"open":80.941,"high":81.04,"low":80.941,"close":81.04,"volume":0.008799999952316284},{"timestamp":1742371500000,"open":80.941,"high":81.09,"low":80.941,"close":81.04,"volume":0.010999999940395355},{"timestamp":1742371560000,"open":81.09,"high":81.24,"low":81.09,"close":81.24,"volume":0.011830000206828117},{"timestamp":1742371620000,"open":81.29,"high":81.44,"low":81.29,"close":81.341,"volume":0.010999999940395355},{"timestamp":1742371800000,"open":81.391,"high":81.441,"low":81.34,"close":81.341,"volume":0.013199999928474426},{"timestamp":1742371860000,"open":81.34,"high":81.34,"low":81.34,"close":81.34,"volume":0.004399999976158142},{"timestamp":1742371920000,"open":81.39,"high":81.39,"low":81.29,"close":81.34,"volume":0.010999999940395355},{"timestamp":1742371980000,"open":81.39,"high":81.391,"low":81.34,"close":81.34,"volume":0.008799999952316284},{"timestamp":1742372040000,"open":81.39,"high":81.39,"low":81.341,"close":81.341,"volume":0.004399999976158142},{"timestamp":1742372220000,"open":81.34,"high":81.39,"low":81.34,"close":81.34,"volume":0.006599999964237213},{"timestamp":1742372340000,"open":81.39,"high":81.39,"low":81.39,"close":81.39,"volume":0.002199999988079071},{"timestamp":1742372400000,"open":81.391,"high":81.44,"low":81.39,"close":81.39,"volume":0.006599999964237213},{"timestamp":1742372460000,"open":81.44,"high":81.44,"low":81.391,"close":81.44,"volume":0.006599999964237213},{"timestamp":1742372700000,"open":81.39,"high":81.39,"low":81.39,"close":81.39,"volume":0.002199999988079071},{"timestamp":1742372760000,"open":81.44,"high":81.49,"low":81.39,"close":81.39,"volume":0.010999999940395355},{"timestamp":1742373000000,"open":81.44,"high":81.59,"low":81.44,"close":81.54,"volume":0.010999999940395355},{"timestamp":1742373120000,"open":81.54,"high":81.54,"low":81.54,"close":81.54,"volume":0.002199999988079071},{"timestamp":1742373180000,"open":81.541,"high":81.591,"low":81.54,"close":81.54,"volume":0.006599999964237213},{"timestamp":1742373240000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.004399999976158142},{"timestamp":1742373300000,"open":81.641,"high":81.74,"low":81.641,"close":81.69,"volume":0.01759999990463257},{"timestamp":1742373360000,"open":81.74,"high":81.79,"low":81.74,"close":81.74,"volume":0.013199999928474426},{"timestamp":1742373420000,"open":81.74,"high":81.74,"low":81.691,"close":81.691,"volume":0.004399999976158142},{"timestamp":1742373480000,"open":81.69,"high":81.741,"low":81.64,"close":81.69,"volume":0.01979999989271164},{"timestamp":1742373540000,"open":81.691,"high":81.691,"low":81.54,"close":81.54,"volume":0.010999999940395355},{"timestamp":1742373600000,"open":81.59,"high":81.64,"low":81.59,"close":81.64,"volume":0.014030000194907188},{"timestamp":1742373660000,"open":81.591,"high":81.591,"low":81.541,"close":81.541,"volume":0.008799999952316284},{"timestamp":1742373780000,"open":81.54,"high":81.64,"low":81.54,"close":81.64,"volume":0.008799999952316284},{"timestamp":1742373840000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.002199999988079071},{"timestamp":1742373960000,"open":81.64,"high":81.691,"low":81.64,"close":81.691,"volume":0.013199999928474426},{"timestamp":1742374020000,"open":81.741,"high":81.791,"low":81.741,"close":81.791,"volume":0.004399999976158142},{"timestamp":1742374080000,"open":81.79,"high":81.841,"low":81.79,"close":81.841,"volume":0.008799999952316284},{"timestamp":1742374140000,"open":81.84,"high":81.84,"low":81.84,"close":81.84,"volume":0.002199999988079071},{"timestamp":1742374200000,"open":81.841,"high":81.841,"low":81.84,"close":81.84,"volume":0.004399999976158142},{"timestamp":1742375160000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.002199999988079071},{"timestamp":1742375220000,"open":81.591,"high":81.591,"low":81.59,"close":81.59,"volume":0.006599999964237213},{"timestamp":1742375280000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.004399999976158142},{"timestamp":1742375340000,"open":81.64,"high":81.641,"low":81.59,"close":81.591,"volume":0.013199999928474426},{"timestamp":1742375400000,"open":81.59,"high":81.59,"low":81.49,"close":81.49,"volume":0.008799999952316284},{"timestamp":1742375460000,"open":81.49,"high":81.49,"low":81.49,"close":81.49,"volume":0.002199999988079071},{"timestamp":1742375520000,"open":81.441,"high":81.441,"low":81.44,"close":81.44,"volume":0.004399999976158142},{"timestamp":1742375580000,"open":81.391,"high":81.391,"low":81.391,"close":81.391,"volume":0.002199999988079071},{"timestamp":1742375760000,"open":81.341,"high":81.341,"low":81.341,"close":81.341,"volume":0.002199999988079071},{"timestamp":1742375820000,"open":81.391,"high":81.391,"low":81.391,"close":81.391,"volume":0.002199999988079071},{"timestamp":1742375880000,"open":81.34,"high":81.341,"low":81.34,"close":81.341,"volume":0.004399999976158142},{"timestamp":1742376000000,"open":81.34,"high":81.34,"low":81.34,"close":81.34,"volume":0.002199999988079071},{"timestamp":1742376060000,"open":81.29,"high":81.29,"low":81.29,"close":81.29,"volume":0.004399999976158142},{"timestamp":1742376120000,"open":81.24,"high":81.24,"low":81.24,"close":81.24,"volume":0.002199999988079071},{"timestamp":1742376180000,"open":81.24,"high":81.24,"low":81.24,"close":81.24,"volume":0.008799999952316284},{"timestamp":1742376240000,"open":81.29,"high":81.29,"low":81.241,"close":81.241,"volume":0.004399999976158142},{"timestamp":1742376300000,"open":81.29,"high":81.341,"low":81.29,"close":81.341,"volume":0.004399999976158142},{"timestamp":1742376600000,"open":81.39,"high":81.491,"low":81.39,"close":81.491,"volume":0.004399999976158142},{"timestamp":1742376660000,"open":81.49,"high":81.54,"low":81.49,"close":81.54,"volume":0.006599999964237213},{"timestamp":1742376720000,"open":81.54,"high":81.591,"low":81.54,"close":81.591,"volume":0.010999999940395355},{"timestamp":1742376780000,"open":81.591,"high":81.64,"low":81.59,"close":81.64,"volume":0.010999999940395355},{"timestamp":1742376840000,"open":81.59,"high":81.59,"low":81.541,"close":81.541,"volume":0.004399999976158142},{"timestamp":1742376960000,"open":81.49,"high":81.49,"low":81.49,"close":81.49,"volume":0.002199999988079071},{"timestamp":1742377080000,"open":81.491,"high":81.54,"low":81.491,"close":81.54,"volume":0.004399999976158142},{"timestamp":1742377200000,"open":81.541,"high":81.59,"low":81.541,"close":81.59,"volume":0.004399999976158142},{"timestamp":1742377260000,"open":81.591,"high":81.64,"low":81.54,"close":81.54,"volume":0.008799999952316284},{"timestamp":1742377320000,"open":81.54,"high":81.541,"low":81.54,"close":81.54,"volume":0.006599999964237213},{"timestamp":1742377560000,"open":81.541,"high":81.541,"low":81.541,"close":81.541,"volume":0.002199999988079071},{"timestamp":1742377680000,"open":81.54,"high":81.54,"low":81.54,"close":81.54,"volume":0.002199999988079071},{"timestamp":1742377740000,"open":81.49,"high":81.491,"low":81.49,"close":81.491,"volume":0.004399999976158142},{"timestamp":1742377800000,"open":81.44,"high":81.49,"low":81.39,"close":81.49,"volume":0.008799999952316284},{"timestamp":1742377860000,"open":81.54,"high":81.54,"low":81.54,"close":81.54,"volume":0.004399999976158142},{"timestamp":1742377980000,"open":81.49,"high":81.49,"low":81.44,"close":81.44,"volume":0.004399999976158142},{"timestamp":1742378100000,"open":81.39,"high":81.391,"low":81.39,"close":81.391,"volume":0.004399999976158142},{"timestamp":1742378160000,"open":81.39,"high":81.39,"low":81.39,"close":81.39,"volume":0.002199999988079071},{"timestamp":1742378220000,"open":81.34,"high":81.34,"low":81.34,"close":81.34,"volume":0.002199999988079071},{"timestamp":1742378280000,"open":81.24,"high":81.24,"low":81.24,"close":81.24,"volume":0.002199999988079071},{"timestamp":1742378340000,"open":81.34,"high":81.39,"low":81.34,"close":81.39,"volume":0.004399999976158142},{"timestamp":1742378400000,"open":81.34,"high":81.34,"low":81.34,"close":81.34,"volume":0.002199999988079071},{"timestamp":1742378460000,"open":81.39,"high":81.39,"low":81.34,"close":81.34,"volume":0.004399999976158142},{"timestamp":1742378520000,"open":81.39,"high":81.39,"low":81.39,"close":81.39,"volume":0.002199999988079071},{"timestamp":1742378760000,"open":81.59,"high":81.591,"low":81.59,"close":81.59,"volume":0.006599999964237213},{"timestamp":1742378820000,"open":81.54,"high":81.541,"low":81.39,"close":81.44,"volume":0.014030000194907188},{"timestamp":1742378880000,"open":81.491,"high":81.541,"low":81.49,"close":81.54,"volume":0.01979999989271164},{"timestamp":1742378940000,"open":81.541,"high":81.64,"low":81.541,"close":81.64,"volume":0.008799999952316284},{"timestamp":1742379000000,"open":81.69,"high":81.69,"low":81.59,"close":81.59,"volume":0.006599999964237213},{"timestamp":1742379060000,"open":81.59,"high":81.641,"low":81.59,"close":81.641,"volume":0.010999999940395355},{"timestamp":1742379120000,"open":81.69,"high":81.69,"low":81.64,"close":81.64,"volume":0.008799999952316284},{"timestamp":1742379240000,"open":81.69,"high":81.69,"low":81.64,"close":81.64,"volume":0.004399999976158142},{"timestamp":1742379300000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.002199999988079071},{"timestamp":1742379360000,"open":81.591,"high":81.591,"low":81.591,"close":81.591,"volume":0.002199999988079071},{"timestamp":1742379540000,"open":81.59,"high":81.641,"low":81.59,"close":81.64,"volume":0.008799999952316284},{"timestamp":1742379600000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742379660000,"open":81.69,"high":81.74,"low":81.69,"close":81.691,"volume":0.006599999964237213},{"timestamp":1742379900000,"open":81.69,"high":81.74,"low":81.69,"close":81.74,"volume":0.008799999952316284},{"timestamp":1742379960000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.006599999964237213},{"timestamp":1742380380000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742380440000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.002199999988079071},{"timestamp":1742380500000,"open":81.641,"high":81.641,"low":81.641,"close":81.641,"volume":0.002199999988079071},{"timestamp":1742380680000,"open":81.641,"high":81.641,"low":81.641,"close":81.641,"volume":0.002199999988079071},{"timestamp":1742380800000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.002199999988079071},{"timestamp":1742381160000,"open":81.64,"high":81.64,"low":81.59,"close":81.59,"volume":0.004399999976158142},{"timestamp":1742381280000,"open":81.64,"high":81.64,"low":81.59,"close":81.59,"volume":0.004399999976158142},{"timestamp":1742381340000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.002199999988079071},{"timestamp":1742381460000,"open":81.59,"high":81.64,"low":81.59,"close":81.64,"volume":0.004399999976158142},{"timestamp":1742381520000,"open":81.54,"high":81.591,"low":81.54,"close":81.591,"volume":0.004399999976158142},{"timestamp":1742381580000,"open":81.54,"high":81.54,"low":81.49,"close":81.49,"volume":0.004399999976158142},{"timestamp":1742381640000,"open":81.541,"high":81.59,"low":81.541,"close":81.59,"volume":0.006599999964237213},{"timestamp":1742381700000,"open":81.59,"high":81.74,"low":81.59,"close":81.74,"volume":0.008799999952316284},{"timestamp":1742381760000,"open":81.69,"high":81.74,"low":81.69,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742381880000,"open":81.79,"high":81.79,"low":81.74,"close":81.79,"volume":0.008799999952316284},{"timestamp":1742381940000,"open":81.741,"high":81.741,"low":81.74,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742382060000,"open":81.69,"high":81.74,"low":81.69,"close":81.69,"volume":0.010999999940395355},{"timestamp":1742382120000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742382180000,"open":81.69,"high":81.74,"low":81.69,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742382600000,"open":81.69,"high":81.79,"low":81.69,"close":81.74,"volume":0.015399999916553497},{"timestamp":1742382660000,"open":81.79,"high":81.891,"low":81.79,"close":81.891,"volume":0.008799999952316284},{"timestamp":1742382720000,"open":81.89,"high":81.89,"low":81.89,"close":81.89,"volume":0.002199999988079071},{"timestamp":1742382960000,"open":81.84,"high":81.84,"low":81.84,"close":81.84,"volume":0.002199999988079071},{"timestamp":1742383020000,"open":81.89,"high":81.99,"low":81.89,"close":81.99,"volume":0.008799999952316284},{"timestamp":1742383140000,"open":81.94,"high":81.94,"low":81.84,"close":81.84,"volume":0.026399999856948853},{"timestamp":1742383200000,"open":81.791,"high":81.84,"low":81.79,"close":81.79,"volume":0.008799999952316284},{"timestamp":1742383260000,"open":81.79,"high":81.79,"low":81.79,"close":81.79,"volume":0.004399999976158142},{"timestamp":1742383440000,"open":81.791,"high":81.84,"low":81.791,"close":81.84,"volume":0.004399999976158142},{"timestamp":1742383500000,"open":81.74,"high":81.791,"low":81.74,"close":81.791,"volume":0.004399999976158142},{"timestamp":1742383560000,"open":81.74,"high":81.74,"low":81.69,"close":81.69,"volume":0.004399999976158142},{"timestamp":1742383740000,"open":81.741,"high":81.741,"low":81.74,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742383800000,"open":81.741,"high":81.741,"low":81.64,"close":81.69,"volume":0.008799999952316284},{"timestamp":1742383860000,"open":81.74,"high":81.74,"low":81.74,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742383980000,"open":81.74,"high":81.741,"low":81.74,"close":81.741,"volume":0.004399999976158142},{"timestamp":1742384220000,"open":81.79,"high":81.84,"low":81.79,"close":81.84,"volume":0.006599999964237213},{"timestamp":1742384280000,"open":81.84,"high":81.89,"low":81.84,"close":81.89,"volume":0.004399999976158142},{"timestamp":1742384340000,"open":81.94,"high":81.94,"low":81.94,"close":81.94,"volume":0.008799999952316284},{"timestamp":1742384400000,"open":81.94,"high":81.94,"low":81.94,"close":81.94,"volume":0.002199999988079071},{"timestamp":1742384460000,"open":81.89,"high":81.89,"low":81.841,"close":81.841,"volume":0.004399999976158142},{"timestamp":1742384640000,"open":81.89,"high":81.89,"low":81.89,"close":81.89,"volume":0.002199999988079071},{"timestamp":1742384700000,"open":81.84,"high":81.89,"low":81.84,"close":81.84,"volume":0.006599999964237213},{"timestamp":1742384820000,"open":81.791,"high":81.791,"low":81.791,"close":81.791,"volume":0.002199999988079071},{"timestamp":1742384940000,"open":81.74,"high":81.74,"low":81.74,"close":81.74,"volume":0.002199999988079071},{"timestamp":1742385000000,"open":81.74,"high":81.74,"low":81.74,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742385360000,"open":81.741,"high":81.791,"low":81.69,"close":81.79,"volume":0.04179999977350235},{"timestamp":1742385420000,"open":81.84,"high":81.94,"low":81.84,"close":81.94,"volume":0.010999999940395355},{"timestamp":1742385480000,"open":81.891,"high":81.891,"low":81.841,"close":81.89,"volume":0.006599999964237213},{"timestamp":1742385540000,"open":81.84,"high":81.89,"low":81.84,"close":81.89,"volume":0.004399999976158142},{"timestamp":1742385600000,"open":81.84,"high":81.89,"low":81.791,"close":81.791,"volume":0.008799999952316284},{"timestamp":1742385660000,"open":81.79,"high":81.841,"low":81.79,"close":81.84,"volume":0.008799999952316284},{"timestamp":1742385780000,"open":81.84,"high":81.84,"low":81.79,"close":81.79,"volume":0.004399999976158142},{"timestamp":1742385900000,"open":81.741,"high":81.741,"low":81.741,"close":81.741,"volume":0.002199999988079071},{"timestamp":1742386020000,"open":81.74,"high":81.74,"low":81.64,"close":81.64,"volume":0.008799999952316284},{"timestamp":1742386140000,"open":81.69,"high":81.74,"low":81.69,"close":81.69,"volume":0.008799999952316284},{"timestamp":1742386260000,"open":81.74,"high":81.79,"low":81.74,"close":81.74,"volume":0.006599999964237213},{"timestamp":1742386320000,"open":81.74,"high":81.74,"low":81.74,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742386380000,"open":81.79,"high":81.79,"low":81.74,"close":81.79,"volume":0.006599999964237213},{"timestamp":1742386500000,"open":81.79,"high":81.79,"low":81.69,"close":81.69,"volume":0.006599999964237213},{"timestamp":1742386680000,"open":81.641,"high":81.69,"low":81.641,"close":81.69,"volume":0.0030300000216811895},{"timestamp":1742386740000,"open":81.64,"high":81.641,"low":81.59,"close":81.641,"volume":0.008799999952316284},{"timestamp":1742386800000,"open":81.64,"high":81.64,"low":81.59,"close":81.64,"volume":0.006599999964237213},{"timestamp":1742387160000,"open":81.59,"high":81.59,"low":81.49,"close":81.49,"volume":0.010999999940395355},{"timestamp":1742387220000,"open":81.49,"high":81.49,"low":81.49,"close":81.49,"volume":0.002199999988079071},{"timestamp":1742387280000,"open":81.44,"high":81.49,"low":81.44,"close":81.49,"volume":0.004399999976158142},{"timestamp":1742387340000,"open":81.54,"high":81.54,"low":81.491,"close":81.491,"volume":0.006599999964237213},{"timestamp":1742387400000,"open":81.44,"high":81.44,"low":81.44,"close":81.44,"volume":0.004399999976158142},{"timestamp":1742387580000,"open":81.491,"high":81.491,"low":81.44,"close":81.49,"volume":0.010999999940395355},{"timestamp":1742387640000,"open":81.49,"high":81.49,"low":81.49,"close":81.49,"volume":0.004399999976158142},{"timestamp":1742387700000,"open":81.49,"high":81.49,"low":81.49,"close":81.49,"volume":0.002199999988079071},{"timestamp":1742387760000,"open":81.44,"high":81.44,"low":81.44,"close":81.44,"volume":0.002199999988079071},{"timestamp":1742387820000,"open":81.391,"high":81.391,"low":81.391,"close":81.391,"volume":0.002199999988079071},{"timestamp":1742387940000,"open":81.44,"high":81.59,"low":81.44,"close":81.49,"volume":0.006599999964237213},{"timestamp":1742388000000,"open":81.441,"high":81.441,"low":81.44,"close":81.44,"volume":0.004399999976158142},{"timestamp":1742388060000,"open":81.49,"high":81.491,"low":81.44,"close":81.49,"volume":0.01979999989271164},{"timestamp":1742388120000,"open":81.49,"high":81.541,"low":81.49,"close":81.49,"volume":0.006599999964237213},{"timestamp":1742388300000,"open":81.54,"high":81.54,"low":81.54,"close":81.54,"volume":0.002199999988079071},{"timestamp":1742388360000,"open":81.591,"high":81.64,"low":81.59,"close":81.64,"volume":0.006599999964237213},{"timestamp":1742388600000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.002199999988079071},{"timestamp":1742388720000,"open":81.69,"high":81.741,"low":81.69,"close":81.741,"volume":0.004399999976158142},{"timestamp":1742388780000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742388840000,"open":81.69,"high":81.69,"low":81.64,"close":81.64,"volume":0.004399999976158142},{"timestamp":1742388900000,"open":81.641,"high":81.641,"low":81.54,"close":81.591,"volume":0.008799999952316284},{"timestamp":1742388960000,"open":81.54,"high":81.54,"low":81.54,"close":81.54,"volume":0.002199999988079071},{"timestamp":1742389020000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.002199999988079071},{"timestamp":1742389080000,"open":81.59,"high":81.64,"low":81.59,"close":81.64,"volume":0.006599999964237213},{"timestamp":1742389140000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.006599999964237213},{"timestamp":1742389200000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.002199999988079071},{"timestamp":1742389380000,"open":81.64,"high":81.64,"low":81.59,"close":81.64,"volume":0.013199999928474426},{"timestamp":1742389440000,"open":81.641,"high":81.641,"low":81.641,"close":81.641,"volume":0.002199999988079071},{"timestamp":1742389680000,"open":81.64,"high":81.64,"low":81.64,"close":81.64,"volume":0.002199999988079071},{"timestamp":1742389740000,"open":81.59,"high":81.64,"low":81.59,"close":81.591,"volume":0.006599999964237213},{"timestamp":1742389800000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.002199999988079071},{"timestamp":1742389920000,"open":81.54,"high":81.54,"low":81.49,"close":81.491,"volume":0.010999999940395355},{"timestamp":1742389980000,"open":81.44,"high":81.491,"low":81.44,"close":81.491,"volume":0.004399999976158142},{"timestamp":1742390340000,"open":81.49,"high":81.49,"low":81.44,"close":81.441,"volume":0.010999999940395355},{"timestamp":1742390400000,"open":81.49,"high":81.54,"low":81.49,"close":81.54,"volume":0.004399999976158142},{"timestamp":1742390460000,"open":81.491,"high":81.491,"low":81.491,"close":81.491,"volume":0.002199999988079071},{"timestamp":1742390520000,"open":81.44,"high":81.491,"low":81.44,"close":81.49,"volume":0.013199999928474426},{"timestamp":1742390700000,"open":81.59,"high":81.59,"low":81.54,"close":81.59,"volume":0.010999999940395355},{"timestamp":1742390760000,"open":81.59,"high":81.69,"low":81.59,"close":81.69,"volume":0.008799999952316284},{"timestamp":1742390820000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742390880000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742391000000,"open":81.691,"high":81.691,"low":81.54,"close":81.59,"volume":0.030799999833106995},{"timestamp":1742391060000,"open":81.59,"high":81.59,"low":81.54,"close":81.54,"volume":0.010999999940395355},{"timestamp":1742391540000,"open":81.59,"high":81.691,"low":81.54,"close":81.541,"volume":0.01979999989271164},{"timestamp":1742391600000,"open":81.591,"high":81.591,"low":81.49,"close":81.59,"volume":0.015399999916553497},{"timestamp":1742391660000,"open":81.64,"high":81.69,"low":81.64,"close":81.69,"volume":0.006599999964237213},{"timestamp":1742391720000,"open":81.64,"high":81.641,"low":81.59,"close":81.59,"volume":0.006599999964237213},{"timestamp":1742391780000,"open":81.64,"high":81.64,"low":81.541,"close":81.541,"volume":0.006599999964237213},{"timestamp":1742391840000,"open":81.541,"high":81.591,"low":81.54,"close":81.591,"volume":0.006599999964237213},{"timestamp":1742391900000,"open":81.64,"high":81.64,"low":81.59,"close":81.59,"volume":0.008799999952316284},{"timestamp":1742391960000,"open":81.59,"high":81.641,"low":81.54,"close":81.59,"volume":0.02199999988079071},{"timestamp":1742392020000,"open":81.64,"high":81.64,"low":81.59,"close":81.59,"volume":0.004399999976158142},{"timestamp":1742392080000,"open":81.641,"high":81.641,"low":81.641,"close":81.641,"volume":0.002199999988079071},{"timestamp":1742392140000,"open":81.59,"high":81.59,"low":81.59,"close":81.59,"volume":0.002199999988079071},{"timestamp":1742392380000,"open":81.641,"high":81.641,"low":81.641,"close":81.641,"volume":0.002199999988079071},{"timestamp":1742392440000,"open":81.69,"high":81.691,"low":81.69,"close":81.691,"volume":0.004399999976158142},{"timestamp":1742392500000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742392740000,"open":81.64,"high":81.64,"low":81.59,"close":81.59,"volume":0.006599999964237213},{"timestamp":1742392860000,"open":81.69,"high":81.69,"low":81.69,"close":81.69,"volume":0.002199999988079071},{"timestamp":1742392980000,"open":81.74,"high":81.84,"low":81.69,"close":81.79,"volume":0.028599999845027924},{"timestamp":1742393040000,"open":81.74,"high":81.791,"low":81.74,"close":81.79,"volume":0.015399999916553497},{"timestamp":1742393340000,"open":81.84,"high":81.84,"low":81.74,"close":81.74,"volume":0.008799999952316284},{"timestamp":1742393400000,"open":81.79,"high":81.79,"low":81.74,"close":81.79,"volume":0.013199999928474426},{"timestamp":1742393460000,"open":81.79,"high":81.89,"low":81.79,"close":81.89,"volume":0.014030000194907188},{"timestamp":1742393520000,"open":81.89,"high":81.89,"low":81.89,"close":81.89,"volume":0.002199999988079071},{"timestamp":1742393580000,"open":81.89,"high":81.89,"low":81.89,"close":81.89,"volume":0.002199999988079071},{"timestamp":1742393760000,"open":81.84,"high":81.841,"low":81.84,"close":81.841,"volume":0.004399999976158142},{"timestamp":1742393820000,"open":81.79,"high":81.84,"low":81.74,"close":81.791,"volume":0.015399999916553497},{"timestamp":1742393880000,"open":81.74,"high":81.74,"low":81.74,"close":81.74,"volume":0.004399999976158142},{"timestamp":1742393940000,"open":81.79,"high":81.89,"low":81.79,"close":81.841,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":81.79,"high":81.89,"low":81.79,"close":81.89,"volume":0.008799999952316284},{"timestamp":1742394120000,"open":81.94,"high":81.94,"low":81.89,"close":81.94,"volume":0.006599999964237213},{"timestamp":1742394180000,"open":81.89,"high":81.89,"low":81.84,"close":81.84,"volume":0.004399999976158142},{"timestamp":1742394540000,"open":81.84,"high":81.84,"low":81.84,"close":81.84,"volume":0.002199999988079071},{"timestamp":1742394600000,"open":81.79,"high":81.84,"low":81.79,"close":81.84,"volume":0.010999999940395355},{"timestamp":1742394720000,"open":81.89,"high":81.94,"low":81.89,"close":81.94,"volume":0.006599999964237213},{"timestamp":1742394780000,"open":81.94,"high":81.94,"low":81.94,"close":81.94,"volume":0.002199999988079071},{"timestamp":1742394840000,"open":81.99,"high":81.99,"low":81.99,"close":81.99,"volume":0.002199999988079071},{"timestamp":1742394960000,"open":82.041,"high":82.041,"low":82.041,"close":82.041,"volume":0.002199999988079071},{"timestamp":1742395020000,"open":81.99,"high":82.04,"low":81.99,"close":82.04,"volume":0.004399999976158142},{"timestamp":1742395080000,"open":81.991,"high":81.991,"low":81.99,"close":81.99,"volume":0.004399999976158142},{"timestamp":1742395200000,"open":81.99,"high":81.99,"low":81.99,"close":81.99,"volume":0.002199999988079071},{"timestamp":1742395260000,"open":81.99,"high":82.041,"low":81.99,"close":82.041,"volume":0.004399999976158142},{"timestamp":1742395380000,"open":82.09,"high":82.09,"low":82.09,"close":82.09,"volume":0.002199999988079071},{"timestamp":1742395440000,"open":82.09,"high":82.09,"low":82.09,"close":82.09,"volume":0.002199999988079071},{"timestamp":1742395500000,"open":82.09,"high":82.09,"low":82.09,"close":82.09,"volume":0.002199999988079071},{"timestamp":1742395620000,"open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":0.002199999988079071},{"timestamp":1742395920000,"open":82.09,"high":82.09,"low":82.09,"close":82.09,"volume":0.004399999976158142},{"timestamp":1742395980000,"open":82.04,"high":82.09,"low":82.04,"close":82.04,"volume":0.008799999952316284},{"timestamp":1742396100000,"open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":0.002199999988079071},{"timestamp":1742396220000,"open":82.191,"high":82.34,"low":82.191,"close":82.29,"volume":0.01979999989271164},{"timestamp":1742396280000,"open":82.241,"high":82.241,"low":82.19,"close":82.19,"volume":0.015399999916553497},{"timestamp":1742396340000,"open":82.14,"high":82.14,"low":82.091,"close":82.14,"volume":0.013199999928474426},{"timestamp":1742396520000,"open":82.19,"high":82.291,"low":82.14,"close":82.241,"volume":0.01979999989271164},{"timestamp":1742396580000,"open":82.24,"high":82.24,"low":82.14,"close":82.14,"volume":0.004399999976158142},{"timestamp":1742396760000,"open":82.14,"high":82.14,"low":82.09,"close":82.09,"volume":0.008799999952316284},{"timestamp":1742396880000,"open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":0.006599999964237213},{"timestamp":1742397120000,"open":82.24,"high":82.291,"low":82.24,"close":82.241,"volume":0.01979999989271164},{"timestamp":1742397180000,"open":82.29,"high":82.29,"low":82.241,"close":82.29,"volume":0.006599999964237213},{"timestamp":1742397240000,"open":82.241,"high":82.241,"low":82.241,"close":82.241,"volume":0.002199999988079071},{"timestamp":1742397360000,"open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":0.002199999988079071},{"timestamp":1742397480000,"open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":0.004399999976158142},{"timestamp":1742397600000,"open":82.19,"high":82.24,"low":82.19,"close":82.24,"volume":0.004399999976158142},{"timestamp":1742397660000,"open":82.241,"high":82.241,"low":82.241,"close":82.241,"volume":0.002199999988079071},{"timestamp":1742397840000,"open":82.241,"high":82.291,"low":82.24,"close":82.29,"volume":0.010999999940395355},{"timestamp":1742397900000,"open":82.29,"high":82.341,"low":82.29,"close":82.341,"volume":0.004399999976158142},{"timestamp":1742398020000,"open":82.291,"high":82.341,"low":82.29,"close":82.34,"volume":0.008799999952316284},{"timestamp":1742398080000,"open":82.29,"high":82.29,"low":82.24,"close":82.24,"volume":0.006599999964237213},{"timestamp":1742398140000,"open":82.19,"high":82.191,"low":82.14,"close":82.14,"volume":0.008799999952316284},{"timestamp":1742398200000,"open":82.091,"high":82.091,"low":82.04,"close":82.04,"volume":0.006599999964237213},{"timestamp":1742398380000,"open":82.09,"high":82.191,"low":82.09,"close":82.14,"volume":0.006599999964237213},{"timestamp":1742398560000,"open":82.141,"high":82.141,"low":82.09,"close":82.14,"volume":0.008799999952316284},{"timestamp":1742398680000,"open":82.14,"high":82.19,"low":82.14,"close":82.19,"volume":0.006599999964237213},{"timestamp":1742398740000,"open":82.191,"high":82.191,"low":82.191,"close":82.191,"volume":0.002199999988079071},{"timestamp":1742398800000,"open":82.141,"high":82.241,"low":82.141,"close":82.19,"volume":0.010999999940395355},{"timestamp":1742398920000,"open":82.24,"high":82.291,"low":82.24,"close":82.291,"volume":0.004399999976158142},{"timestamp":1742399100000,"open":82.291,"high":82.341,"low":82.291,"close":82.341,"volume":0.008799999952316284},{"timestamp":1742399160000,"open":82.39,"high":82.39,"low":82.34,"close":82.34,"volume":0.006599999964237213},{"timestamp":1742399520000,"open":82.29,"high":82.34,"low":82.29,"close":82.34,"volume":0.006599999964237213},{"timestamp":1742399700000,"open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":0.002199999988079071},{"timestamp":1742399760000,"open":82.34,"high":82.34,"low":82.34,"close":82.34,"volume":0.002199999988079071},{"timestamp":1742399880000,"open":82.29,"high":82.34,"low":82.29,"close":82.29,"volume":0.006599999964237213},{"timestamp":1742399940000,"open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":0.002199999988079071},{"timestamp":1742400000000,"open":82.24,"high":82.29,"low":82.19,"close":82.19,"volume":0.015399999916553497},{"timestamp":1742400120000,"open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":0.002199999988079071},{"timestamp":1742400420000,"open":82.24,"high":82.39,"low":82.24,"close":82.39,"volume":0.013199999928474426},{"timestamp":1742400480000,"open":82.34,"high":82.39,"low":82.29,"close":82.29,"volume":0.010999999940395355},{"timestamp":1742400540000,"open":82.29,"high":82.29,"low":82.24,"close":82.24,"volume":0.004399999976158142},{"timestamp":1742400600000,"open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":0.002199999988079071},{"timestamp":1742400660000,"open":82.19,"high":82.29,"low":82.19,"close":82.29,"volume":0.013199999928474426},{"timestamp":1742400840000,"open":82.24,"high":82.24,"low":82.19,"close":82.19,"volume":0.006599999964237213},{"timestamp":1742400900000,"open":82.19,"high":82.19,"low":82.14,"close":82.14,"volume":0.004399999976158142},{"timestamp":1742400960000,"open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":0.002199999988079071},{"timestamp":1742401080000,"open":82.09,"high":82.09,"low":82.09,"close":82.09,"volume":0.002199999988079071},{"timestamp":1742401140000,"open":82.14,"high":82.14,"low":82.14,"close":82.14,"volume":0.002199999988079071},{"timestamp":1742401260000,"open":82.14,"high":82.19,"low":82.14,"close":82.19,"volume":0.004399999976158142},{"timestamp":1742401380000,"open":82.24,"high":82.24,"low":82.24,"close":82.24,"volume":0.002199999988079071},{"timestamp":1742401500000,"open":82.19,"high":82.24,"low":82.19,"close":82.24,"volume":0.006599999964237213},{"timestamp":1742401560000,"open":82.29,"high":82.29,"low":82.29,"close":82.29,"volume":0.006599999964237213},{"timestamp":1742401620000,"open":82.24,"high":82.24,"low":82.09,"close":82.09,"volume":0.015399999916553497}]