[{"timestamp":1742391000000,"open":81.687,"high":81.857,"low":81.406,"close":81.857,"volume":0.1460999995470047},{"timestamp":1742391060000,"open":81.857,"high":81.857,"low":81.856,"close":81.856,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":81.767,"high":81.767,"low":81.406,"close":81.406,"volume":0.18150000274181366},{"timestamp":1742391180000,"open":81.486,"high":81.697,"low":81.486,"close":81.697,"volume":0.027300000190734863},{"timestamp":1742391240000,"open":81.696,"high":81.777,"low":81.696,"close":81.777,"volume":0.027300000190734863},{"timestamp":1742391300000,"open":81.787,"high":81.787,"low":81.787,"close":81.787,"volume":0.0008999999845400453},{"timestamp":1742391360000,"open":81.807,"high":81.827,"low":81.486,"close":81.537,"volume":0.038100000470876694},{"timestamp":1742391420000,"open":81.586,"high":81.587,"low":81.586,"close":81.586,"volume":0.027300000190734863},{"timestamp":1742391480000,"open":81.597,"high":81.597,"low":81.597,"close":81.597,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":81.706,"high":81.857,"low":81.706,"close":81.856,"volume":0.1460999995470047},{"timestamp":1742391600000,"open":81.857,"high":81.857,"low":81.466,"close":81.466,"volume":0.1451999992132187},{"timestamp":1742391660000,"open":81.467,"high":81.746,"low":81.456,"close":81.746,"volume":0.06599999964237213},{"timestamp":1742391720000,"open":81.756,"high":81.757,"low":81.756,"close":81.757,"volume":0.014100000262260437},{"timestamp":1742391780000,"open":81.756,"high":81.756,"low":81.496,"close":81.606,"volume":0.11460000276565552},{"timestamp":1742391840000,"open":81.716,"high":81.757,"low":81.716,"close":81.757,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":81.756,"high":81.817,"low":81.756,"close":81.817,"volume":0.06689999997615814},{"timestamp":1742391960000,"open":81.817,"high":81.817,"low":81.636,"close":81.636,"volume":0.1023000031709671},{"timestamp":1742392020000,"open":81.746,"high":81.977,"low":81.746,"close":81.977,"volume":0.10320000350475311},{"timestamp":1742392080000,"open":81.976,"high":81.976,"low":81.976,"close":81.976,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":81.976,"high":81.976,"low":81.976,"close":81.976,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":81.977,"high":81.977,"low":81.796,"close":81.796,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":81.886,"high":81.887,"low":81.627,"close":81.627,"volume":0.061799999326467514},{"timestamp":1742392320000,"open":81.626,"high":81.807,"low":81.626,"close":81.807,"volume":0.05460000038146973},{"timestamp":1742392380000,"open":81.806,"high":81.807,"low":81.806,"close":81.807,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":81.806,"high":81.867,"low":81.806,"close":81.867,"volume":0.08009999990463257},{"timestamp":1742392500000,"open":81.917,"high":81.937,"low":81.657,"close":81.657,"volume":0.11969999969005585},{"timestamp":1742392560000,"open":81.886,"high":81.886,"low":81.886,"close":81.886,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":81.767,"high":81.855,"low":81.656,"close":81.656,"volume":0.06689999997615814},{"timestamp":1742392680000,"open":81.627,"high":81.847,"low":81.627,"close":81.846,"volume":0.1551000028848648},{"timestamp":1742392740000,"open":81.847,"high":81.857,"low":81.847,"close":81.856,"volume":0.08009999990463257},{"timestamp":1742392800000,"open":81.857,"high":81.857,"low":81.796,"close":81.796,"volume":0.10140000283718109},{"timestamp":1742392860000,"open":81.796,"high":81.806,"low":81.796,"close":81.806,"volume":0.014100000262260437},{"timestamp":1742392920000,"open":81.806,"high":81.866,"low":81.806,"close":81.817,"volume":0.04050000011920929},{"timestamp":1742392980000,"open":81.796,"high":81.816,"low":81.776,"close":81.776,"volume":0.11969999969005585},{"timestamp":1742393040000,"open":81.756,"high":81.787,"low":81.756,"close":81.786,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":81.717,"high":81.717,"low":81.716,"close":81.716,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":81.726,"high":81.827,"low":81.726,"close":81.827,"volume":0.06689999997615814},{"timestamp":1742393220000,"open":81.837,"high":81.866,"low":81.826,"close":81.857,"volume":0.08100000023841858},{"timestamp":1742393280000,"open":81.856,"high":81.906,"low":81.856,"close":81.867,"volume":0.1446000039577484},{"timestamp":1742393340000,"open":81.877,"high":81.897,"low":81.877,"close":81.897,"volume":0.028200000524520874},{"timestamp":1742393400000,"open":81.896,"high":81.896,"low":81.737,"close":81.826,"volume":0.14190000295639038},{"timestamp":1742393460000,"open":81.826,"high":81.836,"low":81.826,"close":81.836,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":81.837,"high":81.866,"low":81.837,"close":81.866,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":81.867,"high":81.867,"low":81.776,"close":81.776,"volume":0.1551000028848648},{"timestamp":1742393700000,"open":81.776,"high":81.837,"low":81.776,"close":81.837,"volume":0.07919999957084656},{"timestamp":1742393760000,"open":81.877,"high":81.877,"low":81.747,"close":81.747,"volume":0.13680000603199005},{"timestamp":1742393820000,"open":81.766,"high":81.817,"low":81.766,"close":81.817,"volume":0.06689999997615814},{"timestamp":1742393880000,"open":81.836,"high":81.846,"low":81.836,"close":81.846,"volume":0.0414000004529953},{"timestamp":1742393940000,"open":81.857,"high":81.887,"low":81.856,"close":81.886,"volume":0.10740000009536743},{"timestamp":1742394000000,"open":81.906,"high":81.927,"low":81.846,"close":81.866,"volume":0.16169999539852142},{"timestamp":1742394060000,"open":81.847,"high":81.877,"low":81.826,"close":81.867,"volume":0.11640000343322754},{"timestamp":1742394120000,"open":81.877,"high":81.937,"low":81.877,"close":81.916,"volume":0.06780000030994415},{"timestamp":1742394180000,"open":81.946,"high":81.976,"low":81.936,"close":81.976,"volume":0.08190000057220459},{"timestamp":1742394240000,"open":82.016,"high":82.026,"low":81.977,"close":82.026,"volume":0.053700000047683716},{"timestamp":1742394300000,"open":82.027,"high":82.027,"low":81.976,"close":81.976,"volume":0.0494999997317791},{"timestamp":1742394360000,"open":81.976,"high":82.036,"low":81.976,"close":82.036,"volume":0.052799999713897705},{"timestamp":1742394420000,"open":81.976,"high":82.017,"low":81.966,"close":82.006,"volume":0.08100000023841858},{"timestamp":1742394480000,"open":82.007,"high":82.007,"low":82.007,"close":82.007,"volume":0.013199999928474426},{"timestamp":1742394540000,"open":82.007,"high":82.027,"low":82.007,"close":82.027,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":82.027,"high":82.067,"low":82.026,"close":82.046,"volume":0.06870000064373016},{"timestamp":1742394660000,"open":82.046,"high":82.137,"low":82.046,"close":82.137,"volume":0.04320000112056732},{"timestamp":1742394720000,"open":82.146,"high":82.156,"low":82.146,"close":82.156,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":82.166,"high":82.166,"low":82.166,"close":82.166,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":82.166,"high":82.166,"low":82.106,"close":82.107,"volume":0.061799999326467514},{"timestamp":1742394900000,"open":82.106,"high":82.106,"low":82.066,"close":82.086,"volume":0.0494999997317791},{"timestamp":1742394960000,"open":82.087,"high":82.087,"low":82.086,"close":82.086,"volume":0.061799999326467514},{"timestamp":1742395020000,"open":82.107,"high":82.107,"low":82.087,"close":82.097,"volume":0.027300000190734863},{"timestamp":1742395080000,"open":82.126,"high":82.126,"low":82.076,"close":82.097,"volume":0.07769999653100967},{"timestamp":1742395140000,"open":82.097,"high":82.097,"low":82.036,"close":82.036,"volume":0.14100000262260437},{"timestamp":1742395200000,"open":82.066,"high":82.067,"low":82.027,"close":82.057,"volume":0.0414000004529953},{"timestamp":1742395260000,"open":82.056,"high":82.056,"low":82.027,"close":82.036,"volume":0.06689999997615814},{"timestamp":1742395320000,"open":82.046,"high":82.057,"low":81.946,"close":81.966,"volume":0.24089999496936798},{"timestamp":1742395380000,"open":81.966,"high":82.027,"low":81.966,"close":82.026,"volume":0.093299999833107},{"timestamp":1742395440000,"open":82.027,"high":82.027,"low":81.957,"close":81.987,"volume":0.053700000047683716},{"timestamp":1742395500000,"open":81.997,"high":82.007,"low":81.997,"close":82.007,"volume":0.06689999997615814},{"timestamp":1742395560000,"open":82.007,"high":82.046,"low":81.996,"close":82.016,"volume":0.27900001406669617},{"timestamp":1742395620000,"open":82.016,"high":82.076,"low":82.016,"close":82.076,"volume":0.13379999995231628},{"timestamp":1742395680000,"open":82.086,"high":82.087,"low":82.086,"close":82.087,"volume":0.03959999978542328},{"timestamp":1742395800000,"open":82.087,"high":82.106,"low":82.087,"close":82.106,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":82.106,"high":82.106,"low":82.086,"close":82.097,"volume":0.2070000022649765},{"timestamp":1742395920000,"open":82.097,"high":82.127,"low":82.046,"close":82.127,"volume":0.18240000307559967},{"timestamp":1742395980000,"open":82.147,"high":82.207,"low":82.146,"close":82.187,"volume":0.13050000369548798},{"timestamp":1742396040000,"open":82.197,"high":82.206,"low":82.157,"close":82.176,"volume":0.0494999997317791},{"timestamp":1742396100000,"open":82.186,"high":82.197,"low":82.176,"close":82.176,"volume":0.07680000364780426},{"timestamp":1742396160000,"open":82.176,"high":82.177,"low":82.126,"close":82.177,"volume":0.10620000213384628},{"timestamp":1742396220000,"open":82.137,"high":82.137,"low":82.126,"close":82.136,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":82.136,"high":82.177,"low":82.136,"close":82.177,"volume":0.028200000524520874},{"timestamp":1742396520000,"open":82.177,"high":82.287,"low":82.177,"close":82.257,"volume":0.093299999833107},{"timestamp":1742396580000,"open":82.267,"high":82.267,"low":82.256,"close":82.256,"volume":0.09239999949932098},{"timestamp":1742396700000,"open":82.257,"high":82.257,"low":82.187,"close":82.206,"volume":0.13349999487400055},{"timestamp":1742396760000,"open":82.206,"high":82.227,"low":82.146,"close":82.206,"volume":0.131400004029274},{"timestamp":1742396820000,"open":82.207,"high":82.207,"low":82.207,"close":82.207,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":82.206,"high":82.207,"low":82.206,"close":82.207,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":82.207,"high":82.307,"low":82.207,"close":82.307,"volume":0.06780000030994415},{"timestamp":1742397000000,"open":82.307,"high":82.307,"low":82.266,"close":82.287,"volume":0.1103999987244606},{"timestamp":1742397060000,"open":82.286,"high":82.327,"low":82.286,"close":82.327,"volume":0.1761000007390976},{"timestamp":1742397120000,"open":82.326,"high":82.357,"low":82.326,"close":82.357,"volume":0.052799999713897705},{"timestamp":1742397180000,"open":82.366,"high":82.366,"low":82.326,"close":82.327,"volume":0.11969999969005585},{"timestamp":1742397240000,"open":82.356,"high":82.366,"low":82.356,"close":82.366,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":82.367,"high":82.387,"low":82.366,"close":82.387,"volume":0.06599999964237213},{"timestamp":1742397360000,"open":82.382,"high":82.382,"low":82.326,"close":82.327,"volume":0.32670000195503235},{"timestamp":1742397420000,"open":82.326,"high":82.326,"low":82.246,"close":82.296,"volume":0.1103999987244606},{"timestamp":1742397480000,"open":82.247,"high":82.267,"low":82.246,"close":82.246,"volume":0.08910000324249268},{"timestamp":1742397540000,"open":82.247,"high":82.267,"low":82.246,"close":82.267,"volume":0.11879999935626984},{"timestamp":1742397600000,"open":82.266,"high":82.266,"low":82.197,"close":82.266,"volume":0.27059999108314514},{"timestamp":1742397660000,"open":82.257,"high":82.337,"low":82.257,"close":82.337,"volume":0.13379999995231628},{"timestamp":1742397720000,"open":82.337,"high":82.347,"low":82.297,"close":82.337,"volume":0.04050000011920929},{"timestamp":1742397780000,"open":82.347,"high":82.347,"low":82.317,"close":82.317,"volume":0.03539999946951866},{"timestamp":1742397840000,"open":82.297,"high":82.297,"low":82.257,"close":82.257,"volume":0.08820000290870667},{"timestamp":1742397900000,"open":82.257,"high":82.257,"low":82.206,"close":82.246,"volume":0.1551000028848648},{"timestamp":1742398020000,"open":82.246,"high":82.247,"low":82.227,"close":82.247,"volume":0.052799999713897705},{"timestamp":1742398080000,"open":82.226,"high":82.226,"low":82.207,"close":82.216,"volume":0.07919999957084656},{"timestamp":1742398140000,"open":82.217,"high":82.257,"low":82.216,"close":82.257,"volume":0.13379999995231628},{"timestamp":1742398200000,"open":82.287,"high":82.287,"low":82.276,"close":82.287,"volume":0.053700000047683716},{"timestamp":1742398260000,"open":82.286,"high":82.317,"low":82.236,"close":82.286,"volume":0.22439999878406525},{"timestamp":1742398320000,"open":82.307,"high":82.357,"low":82.286,"close":82.357,"volume":0.11550000309944153},{"timestamp":1742398380000,"open":82.366,"high":82.367,"low":82.346,"close":82.346,"volume":0.06689999997615814},{"timestamp":1742398440000,"open":82.346,"high":82.356,"low":82.346,"close":82.356,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":82.356,"high":82.356,"low":82.296,"close":82.297,"volume":0.08399999886751175},{"timestamp":1742398560000,"open":82.287,"high":82.326,"low":82.266,"close":82.326,"volume":0.2903999984264374},{"timestamp":1742398620000,"open":82.327,"high":82.327,"low":82.327,"close":82.327,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":82.366,"high":82.396,"low":82.337,"close":82.396,"volume":0.0714000016450882},{"timestamp":1742398740000,"open":82.397,"high":82.397,"low":82.376,"close":82.396,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":82.377,"high":82.407,"low":82.376,"close":82.387,"volume":0.08009999990463257},{"timestamp":1742398860000,"open":82.387,"high":82.427,"low":82.376,"close":82.396,"volume":0.22200000286102295},{"timestamp":1742398920000,"open":82.397,"high":82.427,"low":82.396,"close":82.416,"volume":0.1451999992132187},{"timestamp":1742398980000,"open":82.407,"high":82.416,"low":82.407,"close":82.416,"volume":0.026399999856948853},{"timestamp":1742399040000,"open":82.416,"high":82.416,"low":82.416,"close":82.416,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":82.416,"high":82.447,"low":82.416,"close":82.437,"volume":0.093299999833107},{"timestamp":1742399160000,"open":82.447,"high":82.457,"low":82.396,"close":82.396,"volume":0.2160000056028366},{"timestamp":1742399220000,"open":82.406,"high":82.467,"low":82.397,"close":82.467,"volume":0.16200000047683716},{"timestamp":1742399280000,"open":82.466,"high":82.527,"low":82.466,"close":82.496,"volume":0.31349998712539673},{"timestamp":1742399340000,"open":82.506,"high":82.517,"low":82.476,"close":82.517,"volume":0.15929999947547913},{"timestamp":1742399400000,"open":82.526,"high":82.586,"low":82.526,"close":82.586,"volume":0.12060000002384186},{"timestamp":1742399460000,"open":82.597,"high":82.597,"low":82.536,"close":82.557,"volume":0.11550000309944153},{"timestamp":1742399520000,"open":82.557,"high":82.597,"low":82.557,"close":82.597,"volume":0.08190000057220459},{"timestamp":1742399580000,"open":82.606,"high":82.606,"low":82.586,"close":82.587,"volume":0.10649999976158142},{"timestamp":1742399640000,"open":82.596,"high":82.627,"low":82.586,"close":82.617,"volume":0.20880000293254852},{"timestamp":1742399700000,"open":82.587,"high":82.587,"low":82.547,"close":82.547,"volume":0.09719999879598618},{"timestamp":1742399760000,"open":82.546,"high":82.556,"low":82.516,"close":82.527,"volume":0.13379999995231628},{"timestamp":1742399820000,"open":82.556,"high":82.557,"low":82.517,"close":82.517,"volume":0.12449999898672104},{"timestamp":1742399880000,"open":82.507,"high":82.507,"low":82.456,"close":82.466,"volume":0.15929999947547913},{"timestamp":1742399940000,"open":82.477,"high":82.516,"low":82.477,"close":82.516,"volume":0.0414000004529953},{"timestamp":1742400000000,"open":82.507,"high":82.547,"low":82.507,"close":82.527,"volume":0.11010000109672546},{"timestamp":1742400060000,"open":82.527,"high":82.536,"low":82.507,"close":82.536,"volume":0.1023000031709671},{"timestamp":1742400120000,"open":82.556,"high":82.577,"low":82.546,"close":82.577,"volume":0.053700000047683716},{"timestamp":1742400180000,"open":82.576,"high":82.597,"low":82.576,"close":82.596,"volume":0.06689999997615814},{"timestamp":1742400240000,"open":82.596,"high":82.597,"low":82.547,"close":82.597,"volume":0.08820000290870667},{"timestamp":1742400300000,"open":82.596,"high":82.596,"low":82.596,"close":82.596,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":82.606,"high":82.617,"low":82.596,"close":82.617,"volume":0.13379999995231628},{"timestamp":1742400420000,"open":82.626,"high":82.637,"low":82.607,"close":82.617,"volume":0.10320000350475311},{"timestamp":1742400480000,"open":82.616,"high":82.627,"low":82.616,"close":82.617,"volume":0.13199999928474426},{"timestamp":1742400540000,"open":82.627,"high":82.627,"low":82.557,"close":82.557,"volume":0.22110000252723694},{"timestamp":1742400600000,"open":82.606,"high":82.617,"low":82.606,"close":82.616,"volume":0.093299999833107},{"timestamp":1742400660000,"open":82.616,"high":82.616,"low":82.557,"close":82.557,"volume":0.1574999988079071},{"timestamp":1742400720000,"open":82.556,"high":82.576,"low":82.516,"close":82.566,"volume":0.1632000058889389},{"timestamp":1742400780000,"open":82.566,"high":82.566,"low":82.497,"close":82.517,"volume":0.1589999943971634},{"timestamp":1742400840000,"open":82.506,"high":82.507,"low":82.486,"close":82.497,"volume":0.07590000331401825},{"timestamp":1742400900000,"open":82.486,"high":82.516,"low":82.486,"close":82.516,"volume":0.09510000050067902},{"timestamp":1742400960000,"open":82.517,"high":82.517,"low":82.506,"close":82.516,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":82.517,"high":82.517,"low":82.486,"close":82.496,"volume":0.14190000295639038},{"timestamp":1742401080000,"open":82.496,"high":82.497,"low":82.476,"close":82.497,"volume":0.08820000290870667},{"timestamp":1742401140000,"open":82.467,"high":82.467,"low":82.467,"close":82.467,"volume":0.013199999928474426},{"timestamp":1742401200000,"open":82.477,"high":82.477,"low":82.396,"close":82.427,"volume":0.12870000302791595},{"timestamp":1742401260000,"open":82.426,"high":82.436,"low":82.397,"close":82.426,"volume":0.08009999990463257},{"timestamp":1742401320000,"open":82.396,"high":82.437,"low":82.396,"close":82.437,"volume":0.06689999997615814},{"timestamp":1742401380000,"open":82.437,"high":82.447,"low":82.426,"close":82.446,"volume":0.11550000309944153},{"timestamp":1742401440000,"open":82.457,"high":82.457,"low":82.376,"close":82.416,"volume":0.26460000872612},{"timestamp":1742401560000,"open":82.427,"high":82.437,"low":82.426,"close":82.437,"volume":0.04050000011920929},{"timestamp":1742401620000,"open":82.437,"high":82.487,"low":82.437,"close":82.487,"volume":0.1460999995470047},{"timestamp":1742401680000,"open":82.487,"high":82.497,"low":82.486,"close":82.497,"volume":0.10649999976158142},{"timestamp":1742401740000,"open":82.476,"high":82.547,"low":82.476,"close":82.537,"volume":0.093299999833107},{"timestamp":1742401800000,"open":82.536,"high":82.557,"low":82.506,"close":82.537,"volume":0.20880000293254852},{"timestamp":1742401860000,"open":82.527,"high":82.527,"low":82.446,"close":82.447,"volume":0.18569999933242798},{"timestamp":1742401920000,"open":82.456,"high":82.456,"low":82.456,"close":82.456,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":82.456,"high":82.467,"low":82.456,"close":82.457,"volume":0.053700000047683716},{"timestamp":1742402040000,"open":82.447,"high":82.457,"low":82.416,"close":82.456,"volume":0.13379999995231628},{"timestamp":1742402100000,"open":82.466,"high":82.466,"low":82.416,"close":82.417,"volume":0.08009999990463257},{"timestamp":1742402160000,"open":82.456,"high":82.467,"low":82.456,"close":82.457,"volume":0.07590000331401825},{"timestamp":1742402220000,"open":82.457,"high":82.466,"low":82.457,"close":82.466,"volume":0.026399999856948853},{"timestamp":1742402280000,"open":82.466,"high":82.466,"low":82.436,"close":82.456,"volume":0.10649999976158142},{"timestamp":1742402340000,"open":82.466,"high":82.537,"low":82.466,"close":82.497,"volume":0.15780000388622284},{"timestamp":1742402400000,"open":82.496,"high":82.527,"low":82.496,"close":82.527,"volume":0.08100000023841858},{"timestamp":1742402460000,"open":82.536,"high":82.567,"low":82.536,"close":82.567,"volume":0.0828000009059906},{"timestamp":1742402520000,"open":82.577,"high":82.596,"low":82.576,"close":82.586,"volume":0.093299999833107},{"timestamp":1742402580000,"open":82.596,"high":82.607,"low":82.596,"close":82.606,"volume":0.07919999957084656},{"timestamp":1742402640000,"open":82.607,"high":82.607,"low":82.586,"close":82.587,"volume":0.07919999957084656},{"timestamp":1742402700000,"open":82.586,"high":82.586,"low":82.497,"close":82.497,"volume":0.19380000233650208},{"timestamp":1742402760000,"open":82.526,"high":82.547,"low":82.526,"close":82.547,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":82.517,"high":82.537,"low":82.516,"close":82.537,"volume":0.04050000011920929},{"timestamp":1742402880000,"open":82.517,"high":82.547,"low":82.516,"close":82.546,"volume":0.08009999990463257},{"timestamp":1742402940000,"open":82.557,"high":82.577,"low":82.556,"close":82.577,"volume":0.07500000298023224},{"timestamp":1742403000000,"open":82.577,"high":82.617,"low":82.577,"close":82.597,"volume":0.07919999957084656},{"timestamp":1742403060000,"open":82.587,"high":82.587,"low":82.557,"close":82.566,"volume":0.053700000047683716},{"timestamp":1742403120000,"open":82.556,"high":82.567,"low":82.536,"close":82.556,"volume":0.11879999935626984},{"timestamp":1742403180000,"open":82.516,"high":82.556,"low":82.516,"close":82.556,"volume":0.07500000298023224},{"timestamp":1742403240000,"open":82.557,"high":82.566,"low":82.556,"close":82.566,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":82.547,"high":82.567,"low":82.506,"close":82.507,"volume":0.17339999973773956},{"timestamp":1742403420000,"open":82.546,"high":82.566,"low":82.477,"close":82.557,"volume":0.16920000314712524},{"timestamp":1742403480000,"open":82.566,"high":82.567,"low":82.507,"close":82.527,"volume":0.16410000622272491},{"timestamp":1742403540000,"open":82.516,"high":82.557,"low":82.506,"close":82.557,"volume":0.10649999976158142},{"timestamp":1742403600000,"open":82.556,"high":82.556,"low":82.486,"close":82.526,"volume":0.0908999964594841},{"timestamp":1742403660000,"open":82.527,"high":82.567,"low":82.507,"close":82.507,"volume":0.22020000219345093},{"timestamp":1742403720000,"open":82.526,"high":82.536,"low":82.436,"close":82.436,"volume":0.3702000081539154},{"timestamp":1742403780000,"open":82.426,"high":82.447,"low":82.406,"close":82.447,"volume":0.04050000011920929},{"timestamp":1742403840000,"open":82.446,"high":82.487,"low":82.446,"close":82.487,"volume":0.06689999997615814},{"timestamp":1742403900000,"open":82.486,"high":82.497,"low":82.456,"close":82.466,"volume":0.094200000166893},{"timestamp":1742403960000,"open":82.456,"high":82.476,"low":82.436,"close":82.447,"volume":0.1469999998807907},{"timestamp":1742404020000,"open":82.446,"high":82.506,"low":82.446,"close":82.506,"volume":0.17159999907016754},{"timestamp":1742404080000,"open":82.506,"high":82.506,"low":82.416,"close":82.416,"volume":0.1542000025510788},{"timestamp":1742404140000,"open":82.416,"high":82.457,"low":82.416,"close":82.457,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":82.466,"high":82.466,"low":82.456,"close":82.466,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":82.476,"high":82.497,"low":82.417,"close":82.457,"volume":0.16920000314712524},{"timestamp":1742404380000,"open":82.457,"high":82.477,"low":82.427,"close":82.456,"volume":0.10649999976158142},{"timestamp":1742404440000,"open":82.416,"high":82.467,"low":82.416,"close":82.467,"volume":0.17339999973773956},{"timestamp":1742404500000,"open":82.477,"high":82.487,"low":82.437,"close":82.467,"volume":0.15870000422000885},{"timestamp":1742404560000,"open":82.467,"high":82.467,"low":82.406,"close":82.447,"volume":0.1932000070810318},{"timestamp":1742404620000,"open":82.466,"high":82.496,"low":82.457,"close":82.486,"volume":0.06780000030994415},{"timestamp":1742404680000,"open":82.486,"high":82.487,"low":82.436,"close":82.456,"volume":0.10140000283718109},{"timestamp":1742404740000,"open":82.466,"high":82.517,"low":82.436,"close":82.446,"volume":0.14880000054836273},{"timestamp":1742404800000,"open":82.447,"high":82.476,"low":82.426,"close":82.476,"volume":0.093299999833107},{"timestamp":1742404860000,"open":82.476,"high":82.496,"low":82.476,"close":82.477,"volume":0.11550000309944153},{"timestamp":1742404920000,"open":82.487,"high":82.497,"low":82.486,"close":82.497,"volume":0.04050000011920929},{"timestamp":1742404980000,"open":82.497,"high":82.527,"low":82.497,"close":82.527,"volume":0.09239999949932098},{"timestamp":1742405040000,"open":82.526,"high":82.526,"low":82.486,"close":82.487,"volume":0.07590000331401825},{"timestamp":1742405100000,"open":82.486,"high":82.486,"low":82.387,"close":82.387,"volume":0.16740000247955322},{"timestamp":1742405160000,"open":82.366,"high":82.447,"low":82.366,"close":82.447,"volume":0.17520000040531158},{"timestamp":1742405220000,"open":82.446,"high":82.477,"low":82.446,"close":82.477,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":82.446,"high":82.496,"low":82.446,"close":82.456,"volume":0.13289999961853027},{"timestamp":1742405340000,"open":82.456,"high":82.456,"low":82.407,"close":82.407,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":82.406,"high":82.407,"low":82.406,"close":82.407,"volume":0.06599999964237213},{"timestamp":1742405460000,"open":82.416,"high":82.427,"low":82.387,"close":82.407,"volume":0.10140000283718109},{"timestamp":1742405520000,"open":82.406,"high":82.437,"low":82.386,"close":82.437,"volume":0.12150000035762787},{"timestamp":1742405580000,"open":82.446,"high":82.476,"low":82.437,"close":82.476,"volume":0.06360000371932983},{"timestamp":1742405640000,"open":82.457,"high":82.487,"low":82.426,"close":82.446,"volume":0.23430000245571136},{"timestamp":1742405700000,"open":82.476,"high":82.476,"low":82.447,"close":82.467,"volume":0.12150000035762787},{"timestamp":1742405760000,"open":82.487,"high":82.536,"low":82.466,"close":82.536,"volume":0.1647000014781952},{"timestamp":1742405820000,"open":82.547,"high":82.606,"low":82.526,"close":82.586,"volume":0.22290000319480896},{"timestamp":1742405880000,"open":82.576,"high":82.637,"low":82.576,"close":82.637,"volume":0.14790000021457672},{"timestamp":1742405940000,"open":82.636,"high":82.647,"low":82.636,"close":82.647,"volume":0.027300000190734863},{"timestamp":1742406000000,"open":82.646,"high":82.646,"low":82.606,"close":82.626,"volume":0.07590000331401825},{"timestamp":1742406060000,"open":82.637,"high":82.637,"low":82.606,"close":82.607,"volume":0.13349999487400055},{"timestamp":1742406120000,"open":82.597,"high":82.616,"low":82.596,"close":82.596,"volume":0.093299999833107},{"timestamp":1742406180000,"open":82.606,"high":82.606,"low":82.597,"close":82.597,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":82.606,"high":82.607,"low":82.556,"close":82.566,"volume":0.1632000058889389},{"timestamp":1742406300000,"open":82.566,"high":82.587,"low":82.556,"close":82.556,"volume":0.13289999961853027},{"timestamp":1742406360000,"open":82.556,"high":82.556,"low":82.437,"close":82.437,"volume":0.2084999978542328},{"timestamp":1742406420000,"open":82.426,"high":82.476,"low":82.416,"close":82.416,"volume":0.21209999918937683},{"timestamp":1742406480000,"open":82.417,"high":82.447,"low":82.357,"close":82.377,"volume":0.33090001344680786},{"timestamp":1742406540000,"open":82.356,"high":82.427,"low":82.336,"close":82.377,"volume":0.3407999873161316},{"timestamp":1742406600000,"open":82.427,"high":82.427,"low":82.426,"close":82.427,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":82.426,"high":82.466,"low":82.426,"close":82.466,"volume":0.11729999631643295},{"timestamp":1742406720000,"open":82.465,"high":82.465,"low":82.416,"close":82.427,"volume":0.20880000293254852},{"timestamp":1742406780000,"open":82.416,"high":82.437,"low":82.416,"close":82.437,"volume":0.11879999935626984},{"timestamp":1742406840000,"open":82.437,"high":82.466,"low":82.436,"close":82.466,"volume":0.10740000009536743},{"timestamp":1742406900000,"open":82.456,"high":82.456,"low":82.377,"close":82.377,"volume":0.2393999993801117},{"timestamp":1742406960000,"open":82.377,"high":82.417,"low":82.376,"close":82.417,"volume":0.12870000302791595},{"timestamp":1742407020000,"open":82.427,"high":82.467,"low":82.416,"close":82.436,"volume":0.08009999990463257},{"timestamp":1742407080000,"open":82.437,"high":82.437,"low":82.426,"close":82.426,"volume":0.11550000309944153},{"timestamp":1742407140000,"open":82.427,"high":82.427,"low":82.276,"close":82.296,"volume":0.41100001335144043},{"timestamp":1742407200000,"open":82.296,"high":82.486,"low":81.716,"close":82.486,"volume":0.2849999964237213},{"timestamp":1742407260000,"open":82.497,"high":82.517,"low":82.286,"close":82.436,"volume":0.20999999344348907},{"timestamp":1742407320000,"open":82.497,"high":82.497,"low":82.426,"close":82.457,"volume":0.10320000350475311},{"timestamp":1742407380000,"open":82.466,"high":82.536,"low":82.466,"close":82.507,"volume":0.08100000023841858},{"timestamp":1742407440000,"open":82.506,"high":82.507,"low":82.426,"close":82.467,"volume":0.11550000309944153},{"timestamp":1742407500000,"open":82.466,"high":82.466,"low":82.276,"close":82.356,"volume":0.16410000622272491},{"timestamp":1742407560000,"open":82.366,"high":82.407,"low":82.277,"close":82.366,"volume":0.093299999833107},{"timestamp":1742407620000,"open":82.366,"high":82.467,"low":82.366,"close":82.467,"volume":0.12330000102519989},{"timestamp":1742407680000,"open":82.466,"high":82.567,"low":82.466,"close":82.566,"volume":0.08100000023841858},{"timestamp":1742407740000,"open":82.567,"high":82.617,"low":82.567,"close":82.617,"volume":0.08190000057220459},{"timestamp":1742407800000,"open":82.626,"high":82.697,"low":82.616,"close":82.676,"volume":0.09000000357627869},{"timestamp":1742407860000,"open":82.696,"high":82.757,"low":82.657,"close":82.657,"volume":0.13230000436306},{"timestamp":1742407920000,"open":82.677,"high":82.747,"low":82.657,"close":82.746,"volume":0.14970000088214874},{"timestamp":1742407980000,"open":82.747,"high":82.747,"low":82.616,"close":82.647,"volume":0.11129999905824661},{"timestamp":1742408040000,"open":82.677,"high":82.677,"low":82.646,"close":82.676,"volume":0.05550000071525574},{"timestamp":1742408160000,"open":82.687,"high":82.687,"low":82.687,"close":82.687,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":82.686,"high":82.687,"low":82.617,"close":82.617,"volume":0.09809999912977219},{"timestamp":1742408280000,"open":82.617,"high":82.617,"low":82.617,"close":82.617,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":82.617,"high":82.626,"low":82.617,"close":82.626,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":82.627,"high":82.627,"low":82.516,"close":82.536,"volume":0.12870000302791595},{"timestamp":1742408460000,"open":82.557,"high":82.557,"low":82.557,"close":82.557,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":82.557,"high":82.607,"low":82.557,"close":82.606,"volume":0.13860000669956207},{"timestamp":1742408580000,"open":82.617,"high":82.636,"low":82.516,"close":82.566,"volume":0.14550000429153442},{"timestamp":1742408640000,"open":82.567,"high":82.657,"low":82.566,"close":82.636,"volume":0.09239999949932098},{"timestamp":1742408700000,"open":82.636,"high":82.647,"low":82.636,"close":82.647,"volume":0.027300000190734863},{"timestamp":1742408760000,"open":82.64,"high":82.677,"low":82.556,"close":82.637,"volume":0.148499995470047},{"timestamp":1742408820000,"open":82.637,"high":82.676,"low":82.636,"close":82.636,"volume":0.08910000324249268},{"timestamp":1742408880000,"open":82.606,"high":82.627,"low":82.566,"close":82.587,"volume":0.16590000689029694},{"timestamp":1742408940000,"open":82.586,"high":82.597,"low":82.567,"close":82.596,"volume":0.12780000269412994},{"timestamp":1742409000000,"open":82.626,"high":82.676,"low":82.596,"close":82.676,"volume":0.039900001138448715},{"timestamp":1742409060000,"open":82.676,"high":82.817,"low":82.676,"close":82.817,"volume":0.1356000006198883},{"timestamp":1742409120000,"open":82.827,"high":82.916,"low":82.827,"close":82.907,"volume":0.1347000002861023},{"timestamp":1742409180000,"open":82.917,"high":82.957,"low":82.766,"close":82.767,"volume":0.3668999969959259},{"timestamp":1742409240000,"open":82.766,"high":82.817,"low":82.536,"close":82.817,"volume":0.2370000034570694},{"timestamp":1742409300000,"open":82.826,"high":82.857,"low":82.626,"close":82.626,"volume":0.11729999631643295},{"timestamp":1742409360000,"open":82.626,"high":82.897,"low":82.626,"close":82.806,"volume":0.26489999890327454},{"timestamp":1742409420000,"open":82.766,"high":82.857,"low":82.766,"close":82.857,"volume":0.14880000054836273},{"timestamp":1742409480000,"open":82.857,"high":82.857,"low":82.786,"close":82.786,"volume":0.11460000276565552},{"timestamp":1742409540000,"open":82.796,"high":82.797,"low":82.747,"close":82.747,"volume":0.1518000066280365},{"timestamp":1742409600000,"open":82.816,"high":82.817,"low":82.816,"close":82.817,"volume":0.026399999856948853},{"timestamp":1742409660000,"open":82.817,"high":82.856,"low":82.817,"close":82.856,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":82.856,"high":82.887,"low":82.726,"close":82.887,"volume":0.1527000069618225},{"timestamp":1742409780000,"open":82.886,"high":83.017,"low":82.886,"close":83.017,"volume":0.14970000088214874},{"timestamp":1742409840000,"open":83.016,"high":83.016,"low":82.946,"close":83.006,"volume":0.17309999465942383},{"timestamp":1742409900000,"open":83.027,"high":83.137,"low":83.027,"close":83.046,"volume":0.1412999927997589},{"timestamp":1742409960000,"open":83.056,"high":83.067,"low":83.016,"close":83.026,"volume":0.11729999631643295},{"timestamp":1742410020000,"open":83.027,"high":83.067,"low":83.026,"close":83.026,"volume":0.16830000281333923},{"timestamp":1742410080000,"open":83.037,"high":83.057,"low":83.036,"close":83.057,"volume":0.09239999949932098},{"timestamp":1742410140000,"open":83.066,"high":83.107,"low":83.066,"close":83.066,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":83.056,"high":83.057,"low":83.016,"close":83.057,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":83.086,"high":83.097,"low":83.057,"close":83.067,"volume":0.06780000030994415},{"timestamp":1742410320000,"open":83.076,"high":83.217,"low":83.076,"close":83.186,"volume":0.1746000051498413},{"timestamp":1742410380000,"open":83.197,"high":83.317,"low":83.197,"close":83.317,"volume":0.12600000202655792},{"timestamp":1742410440000,"open":83.317,"high":83.317,"low":83.186,"close":83.186,"volume":0.19949999451637268},{"timestamp":1742410500000,"open":83.197,"high":83.227,"low":83.186,"close":83.226,"volume":0.11010000109672546},{"timestamp":1742410560000,"open":83.237,"high":83.276,"low":83.196,"close":83.267,"volume":0.23070000112056732},{"timestamp":1742410620000,"open":83.276,"high":83.317,"low":83.217,"close":83.247,"volume":0.07680000364780426},{"timestamp":1742410680000,"open":83.286,"high":83.287,"low":83.136,"close":83.136,"volume":0.3944999873638153},{"timestamp":1742410740000,"open":83.136,"high":83.197,"low":83.136,"close":83.177,"volume":0.2393999993801117},{"timestamp":1742410800000,"open":83.177,"high":83.177,"low":83.086,"close":83.136,"volume":0.3564000129699707},{"timestamp":1742410860000,"open":83.137,"high":83.137,"low":83.096,"close":83.096,"volume":0.16410000622272491},{"timestamp":1742410920000,"open":83.137,"high":83.157,"low":83.136,"close":83.136,"volume":0.10409999638795853},{"timestamp":1742410980000,"open":83.166,"high":83.166,"low":83.096,"close":83.127,"volume":0.11909999698400497},{"timestamp":1742411040000,"open":83.147,"high":83.157,"low":83.126,"close":83.156,"volume":0.04230000078678131},{"timestamp":1742411100000,"open":83.187,"high":83.237,"low":83.156,"close":83.236,"volume":0.04769999906420708},{"timestamp":1742411160000,"open":83.236,"high":83.236,"low":83.166,"close":83.206,"volume":0.08820000290870667},{"timestamp":1742411220000,"open":83.206,"high":83.276,"low":83.166,"close":83.226,"volume":0.13529999554157257},{"timestamp":1742411280000,"open":83.247,"high":83.296,"low":83.247,"close":83.256,"volume":0.08190000057220459},{"timestamp":1742411340000,"open":83.287,"high":83.367,"low":83.286,"close":83.366,"volume":0.06780000030994415},{"timestamp":1742411400000,"open":83.366,"high":83.427,"low":83.316,"close":83.406,"volume":0.23549999296665192},{"timestamp":1742411460000,"open":83.467,"high":83.467,"low":83.327,"close":83.377,"volume":0.1679999977350235},{"timestamp":1742411520000,"open":83.376,"high":83.377,"low":83.236,"close":83.337,"volume":0.3497999906539917},{"timestamp":1742411580000,"open":83.337,"high":83.346,"low":83.236,"close":83.337,"volume":0.24660000205039978},{"timestamp":1742411640000,"open":83.356,"high":83.407,"low":83.326,"close":83.366,"volume":0.12300000339746475},{"timestamp":1742411700000,"open":83.367,"high":83.446,"low":83.366,"close":83.446,"volume":0.13650000095367432},{"timestamp":1742411760000,"open":83.456,"high":83.476,"low":83.366,"close":83.377,"volume":0.27059999108314514},{"timestamp":1742411820000,"open":83.376,"high":83.417,"low":83.376,"close":83.406,"volume":0.15690000355243683},{"timestamp":1742411880000,"open":83.406,"high":83.477,"low":83.386,"close":83.386,"volume":0.21719999611377716},{"timestamp":1742411940000,"open":83.447,"high":83.457,"low":83.387,"close":83.397,"volume":0.28200000524520874},{"timestamp":1742412000000,"open":83.397,"high":83.397,"low":83.276,"close":83.276,"volume":0.29100000858306885},{"timestamp":1742412060000,"open":83.276,"high":83.277,"low":83.197,"close":83.256,"volume":0.12960000336170197},{"timestamp":1742412120000,"open":83.267,"high":83.276,"low":83.196,"close":83.206,"volume":0.19050000607967377},{"timestamp":1742412180000,"open":83.207,"high":83.207,"low":82.976,"close":83.197,"volume":0.10409999638795853},{"timestamp":1742412240000,"open":83.157,"high":83.226,"low":83.146,"close":83.146,"volume":0.16290000081062317},{"timestamp":1742412300000,"open":83.196,"high":83.227,"low":83.196,"close":83.227,"volume":0.1988999992609024},{"timestamp":1742412360000,"open":83.226,"high":83.226,"low":83.127,"close":83.187,"volume":0.1428000032901764},{"timestamp":1742412420000,"open":83.117,"high":83.126,"low":83.006,"close":83.006,"volume":0.23160000145435333},{"timestamp":1742412480000,"open":83.046,"high":83.127,"low":82.986,"close":82.986,"volume":0.33180001378059387},{"timestamp":1742412540000,"open":82.987,"high":83.097,"low":82.806,"close":83.097,"volume":0.20909999310970306},{"timestamp":1742412600000,"open":83.095,"high":83.207,"low":83.037,"close":83.187,"volume":0.226500004529953},{"timestamp":1742412660000,"open":83.187,"high":83.217,"low":82.946,"close":83.102,"volume":0.304500013589859},{"timestamp":1742412720000,"open":83.126,"high":83.227,"low":83.116,"close":83.186,"volume":0.263700008392334},{"timestamp":1742412780000,"open":83.187,"high":83.277,"low":83.186,"close":83.277,"volume":0.1542000025510788},{"timestamp":1742412840000,"open":83.287,"high":83.287,"low":83.196,"close":83.197,"volume":0.29159998893737793},{"timestamp":1742412900000,"open":83.197,"high":83.297,"low":83.136,"close":83.136,"volume":0.3434999883174896},{"timestamp":1742412960000,"open":83.177,"high":83.217,"low":83.136,"close":83.216,"volume":0.1851000040769577},{"timestamp":1742413020000,"open":83.217,"high":83.227,"low":83.137,"close":83.207,"volume":0.3116999864578247},{"timestamp":1742413080000,"open":83.256,"high":83.297,"low":83.206,"close":83.227,"volume":0.26100000739097595},{"timestamp":1742413140000,"open":83.217,"high":83.277,"low":83.216,"close":83.216,"volume":0.17100000381469727},{"timestamp":1742413200000,"open":83.187,"high":83.237,"low":83.136,"close":83.176,"volume":0.2937000095844269},{"timestamp":1742413260000,"open":83.167,"high":83.277,"low":83.156,"close":83.247,"volume":0.2660999894142151},{"timestamp":1742413320000,"open":83.246,"high":83.246,"low":83.136,"close":83.177,"volume":0.36480000615119934},{"timestamp":1742413380000,"open":83.136,"high":83.197,"low":83.136,"close":83.177,"volume":0.1875},{"timestamp":1742413440000,"open":83.177,"high":83.257,"low":83.176,"close":83.236,"volume":0.566100001335144},{"timestamp":1742413500000,"open":83.246,"high":83.287,"low":83.236,"close":83.236,"volume":0.131400004029274},{"timestamp":1742413560000,"open":83.236,"high":83.256,"low":83.216,"close":83.247,"volume":0.2484000027179718},{"timestamp":1742413620000,"open":83.247,"high":83.346,"low":83.247,"close":83.306,"volume":0.3411000072956085},{"timestamp":1742413680000,"open":83.307,"high":83.327,"low":83.306,"close":83.306,"volume":0.24390000104904175},{"timestamp":1742413740000,"open":83.326,"high":83.357,"low":83.246,"close":83.247,"volume":0.6068999767303467},{"timestamp":1742413800000,"open":83.287,"high":83.287,"low":82.906,"close":82.907,"volume":0.6075000166893005},{"timestamp":1742413860000,"open":83.076,"high":83.077,"low":82.906,"close":83.007,"volume":0.5967000126838684},{"timestamp":1742413920000,"open":83.006,"high":83.056,"low":82.906,"close":83.007,"volume":0.43529999256134033},{"timestamp":1742413980000,"open":83.006,"high":83.017,"low":82.946,"close":83.007,"volume":0.30809998512268066},{"timestamp":1742414040000,"open":83.006,"high":83.037,"low":82.946,"close":83.026,"volume":0.46560001373291016},{"timestamp":1742414100000,"open":83.026,"high":83.046,"low":82.917,"close":82.936,"volume":0.4106999933719635},{"timestamp":1742414160000,"open":82.946,"high":83.036,"low":82.906,"close":83.026,"volume":0.4083000123500824},{"timestamp":1742414220000,"open":83.026,"high":83.026,"low":82.906,"close":83.006,"volume":0.34290000796318054},{"timestamp":1742414280000,"open":83.017,"high":83.037,"low":82.896,"close":83.017,"volume":0.336899995803833},{"timestamp":1742414340000,"open":83.026,"high":83.047,"low":82.896,"close":82.996,"volume":0.6248999834060669}]