[{"timestamp":1742391000000,"open":81.096,"high":81.497,"low":81.077,"close":81.497,"volume":0.2517000138759613},{"timestamp":1742391060000,"open":81.497,"high":81.497,"low":81.106,"close":81.477,"volume":0.093299999833107},{"timestamp":1742391120000,"open":81.426,"high":81.866,"low":81.426,"close":81.767,"volume":0.27810001373291016},{"timestamp":1742391180000,"open":81.767,"high":82.037,"low":81.767,"close":81.986,"volume":0.2493000030517578},{"timestamp":1742391240000,"open":82.017,"high":82.217,"low":82.017,"close":82.217,"volume":0.38370001316070557},{"timestamp":1742391300000,"open":82.216,"high":82.257,"low":82.176,"close":82.257,"volume":0.4578000009059906},{"timestamp":1742391360000,"open":82.176,"high":82.257,"low":82.076,"close":82.077,"volume":0.21389999985694885},{"timestamp":1742391420000,"open":82.016,"high":82.086,"low":81.946,"close":81.987,"volume":0.27059999108314514},{"timestamp":1742391480000,"open":82.026,"high":82.117,"low":82.026,"close":82.106,"volume":0.21119999885559082},{"timestamp":1742391540000,"open":82.107,"high":82.107,"low":81.946,"close":81.987,"volume":0.1988999992609024},{"timestamp":1742391600000,"open":81.986,"high":82.017,"low":81.946,"close":81.946,"volume":0.2930999994277954},{"timestamp":1742391660000,"open":81.957,"high":81.957,"low":81.836,"close":81.867,"volume":0.093299999833107},{"timestamp":1742391720000,"open":81.866,"high":81.937,"low":81.756,"close":81.767,"volume":0.15600000321865082},{"timestamp":1742391780000,"open":81.787,"high":81.787,"low":81.756,"close":81.786,"volume":0.11969999969005585},{"timestamp":1742391840000,"open":81.736,"high":81.737,"low":81.606,"close":81.646,"volume":0.19979999959468842},{"timestamp":1742391900000,"open":81.646,"high":81.767,"low":81.646,"close":81.766,"volume":0.12150000035762787},{"timestamp":1742391960000,"open":81.766,"high":81.827,"low":81.636,"close":81.726,"volume":0.22050000727176666},{"timestamp":1742392020000,"open":81.787,"high":81.856,"low":81.786,"close":81.786,"volume":0.2799000144004822},{"timestamp":1742392080000,"open":81.786,"high":81.837,"low":81.786,"close":81.827,"volume":0.4101000130176544},{"timestamp":1742392140000,"open":81.836,"high":81.877,"low":81.776,"close":81.787,"volume":0.1956000030040741},{"timestamp":1742392200000,"open":81.776,"high":81.777,"low":81.696,"close":81.697,"volume":0.22200000286102295},{"timestamp":1742392260000,"open":81.727,"high":81.737,"low":81.727,"close":81.737,"volume":0.053700000047683716},{"timestamp":1742392320000,"open":81.736,"high":81.807,"low":81.666,"close":81.787,"volume":0.2775000035762787},{"timestamp":1742392380000,"open":81.787,"high":81.787,"low":81.736,"close":81.736,"volume":0.17249999940395355},{"timestamp":1742392440000,"open":81.756,"high":81.767,"low":81.736,"close":81.736,"volume":0.18719999492168427},{"timestamp":1742392500000,"open":81.737,"high":81.936,"low":81.737,"close":81.926,"volume":0.31769999861717224},{"timestamp":1742392560000,"open":81.896,"high":81.946,"low":81.866,"close":81.916,"volume":0.2549999952316284},{"timestamp":1742392620000,"open":81.916,"high":81.927,"low":81.736,"close":81.736,"volume":0.3416999876499176},{"timestamp":1742392680000,"open":81.736,"high":81.857,"low":81.736,"close":81.857,"volume":0.08009999990463257},{"timestamp":1742392740000,"open":81.856,"high":81.977,"low":81.796,"close":81.977,"volume":0.21480000019073486},{"timestamp":1742392800000,"open":81.976,"high":81.996,"low":81.866,"close":81.867,"volume":0.304500013589859},{"timestamp":1742392860000,"open":81.806,"high":81.807,"low":81.657,"close":81.747,"volume":0.22619999945163727},{"timestamp":1742392920000,"open":81.747,"high":81.767,"low":81.746,"close":81.747,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":81.747,"high":81.747,"low":81.586,"close":81.586,"volume":0.07500000298023224},{"timestamp":1742393040000,"open":81.637,"high":81.637,"low":81.476,"close":81.557,"volume":0.094200000166893},{"timestamp":1742393100000,"open":81.626,"high":81.697,"low":81.626,"close":81.676,"volume":0.053700000047683716},{"timestamp":1742393160000,"open":81.677,"high":81.706,"low":81.677,"close":81.697,"volume":0.11969999969005585},{"timestamp":1742393220000,"open":81.697,"high":81.707,"low":81.637,"close":81.637,"volume":0.07590000331401825},{"timestamp":1742393280000,"open":81.646,"high":81.797,"low":81.646,"close":81.797,"volume":0.21119999885559082},{"timestamp":1742393340000,"open":81.807,"high":81.887,"low":81.726,"close":81.887,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":81.896,"high":81.937,"low":81.876,"close":81.936,"volume":0.16019999980926514},{"timestamp":1742393460000,"open":81.937,"high":81.937,"low":81.886,"close":81.886,"volume":0.09719999879598618},{"timestamp":1742393520000,"open":81.887,"high":81.907,"low":81.847,"close":81.847,"volume":0.24330000579357147},{"timestamp":1742393580000,"open":81.826,"high":81.826,"low":81.806,"close":81.806,"volume":0.10559999942779541},{"timestamp":1742393640000,"open":81.807,"high":81.817,"low":81.806,"close":81.806,"volume":0.052799999713897705},{"timestamp":1742393700000,"open":81.806,"high":81.826,"low":81.636,"close":81.636,"volume":0.17339999973773956},{"timestamp":1742393760000,"open":81.646,"high":81.657,"low":81.606,"close":81.616,"volume":0.10320000350475311},{"timestamp":1742393820000,"open":81.617,"high":81.626,"low":81.596,"close":81.626,"volume":0.10649999976158142},{"timestamp":1742393880000,"open":81.596,"high":81.606,"low":81.596,"close":81.596,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":81.596,"high":81.686,"low":81.596,"close":81.667,"volume":0.13289999961853027},{"timestamp":1742394000000,"open":81.667,"high":81.707,"low":81.667,"close":81.706,"volume":0.053700000047683716},{"timestamp":1742394060000,"open":81.706,"high":81.706,"low":81.706,"close":81.706,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":81.667,"high":81.667,"low":81.666,"close":81.666,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":81.697,"high":81.796,"low":81.667,"close":81.796,"volume":0.09600000083446503},{"timestamp":1742394240000,"open":81.816,"high":81.877,"low":81.806,"close":81.826,"volume":0.09300000220537186},{"timestamp":1742394300000,"open":81.817,"high":81.877,"low":81.807,"close":81.837,"volume":0.10740000009536743},{"timestamp":1742394360000,"open":81.807,"high":81.907,"low":81.807,"close":81.837,"volume":0.2870999872684479},{"timestamp":1742394420000,"open":81.856,"high":81.886,"low":81.787,"close":81.787,"volume":0.13289999961853027},{"timestamp":1742394480000,"open":81.697,"high":81.747,"low":81.626,"close":81.677,"volume":0.16920000314712524},{"timestamp":1742394540000,"open":81.667,"high":81.727,"low":81.666,"close":81.666,"volume":0.10740000009536743},{"timestamp":1742394600000,"open":81.716,"high":81.746,"low":81.716,"close":81.716,"volume":0.10740000009536743},{"timestamp":1742394660000,"open":81.737,"high":81.777,"low":81.726,"close":81.777,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":81.776,"high":81.787,"low":81.737,"close":81.787,"volume":0.07169999927282333},{"timestamp":1742394780000,"open":81.777,"high":81.786,"low":81.736,"close":81.736,"volume":0.06270000338554382},{"timestamp":1742394840000,"open":81.736,"high":81.777,"low":81.716,"close":81.757,"volume":0.11550000309944153},{"timestamp":1742394900000,"open":81.767,"high":81.876,"low":81.757,"close":81.797,"volume":0.16290000081062317},{"timestamp":1742394960000,"open":81.837,"high":81.837,"low":81.797,"close":81.817,"volume":0.07500000298023224},{"timestamp":1742395020000,"open":81.817,"high":81.817,"low":81.806,"close":81.806,"volume":0.04859999939799309},{"timestamp":1742395080000,"open":81.816,"high":81.817,"low":81.807,"close":81.816,"volume":0.0414000004529953},{"timestamp":1742395140000,"open":81.756,"high":81.777,"low":81.716,"close":81.746,"volume":0.12780000269412994},{"timestamp":1742395200000,"open":81.767,"high":81.846,"low":81.767,"close":81.826,"volume":0.15600000321865082},{"timestamp":1742395260000,"open":81.837,"high":81.897,"low":81.836,"close":81.897,"volume":0.10920000076293945},{"timestamp":1742395320000,"open":81.896,"high":81.947,"low":81.896,"close":81.906,"volume":0.12960000336170197},{"timestamp":1742395380000,"open":81.937,"high":81.937,"low":81.876,"close":81.877,"volume":0.19050000607967377},{"timestamp":1742395440000,"open":81.876,"high":81.876,"low":81.786,"close":81.816,"volume":0.2556000053882599},{"timestamp":1742395560000,"open":81.817,"high":81.817,"low":81.746,"close":81.766,"volume":0.08910000324249268},{"timestamp":1742395620000,"open":81.776,"high":81.857,"low":81.776,"close":81.807,"volume":0.17339999973773956},{"timestamp":1742395680000,"open":81.866,"high":81.877,"low":81.806,"close":81.807,"volume":0.12960000336170197},{"timestamp":1742395740000,"open":81.806,"high":81.887,"low":81.806,"close":81.876,"volume":0.08100000023841858},{"timestamp":1742395800000,"open":81.886,"high":81.886,"low":81.807,"close":81.807,"volume":0.06689999997615814},{"timestamp":1742395920000,"open":81.807,"high":81.877,"low":81.796,"close":81.836,"volume":0.1451999992132187},{"timestamp":1742395980000,"open":81.846,"high":81.887,"low":81.846,"close":81.886,"volume":0.0414000004529953},{"timestamp":1742396040000,"open":81.887,"high":81.887,"low":81.796,"close":81.796,"volume":0.17309999465942383},{"timestamp":1742396100000,"open":81.797,"high":81.797,"low":81.746,"close":81.746,"volume":0.12780000269412994},{"timestamp":1742396160000,"open":81.747,"high":81.777,"low":81.746,"close":81.747,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":81.757,"high":81.827,"low":81.746,"close":81.767,"volume":0.305400013923645},{"timestamp":1742396280000,"open":81.787,"high":81.827,"low":81.757,"close":81.827,"volume":0.10559999942779541},{"timestamp":1742396340000,"open":81.826,"high":81.826,"low":81.766,"close":81.767,"volume":0.12870000302791595},{"timestamp":1742396400000,"open":81.766,"high":81.806,"low":81.756,"close":81.787,"volume":0.15600000321865082},{"timestamp":1742396460000,"open":81.786,"high":81.827,"low":81.756,"close":81.787,"volume":0.15600000321865082},{"timestamp":1742396520000,"open":81.807,"high":81.847,"low":81.786,"close":81.847,"volume":0.19740000367164612},{"timestamp":1742396580000,"open":81.846,"high":81.847,"low":81.846,"close":81.847,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":81.847,"high":81.847,"low":81.767,"close":81.767,"volume":0.06270000338554382},{"timestamp":1742396700000,"open":81.777,"high":81.827,"low":81.766,"close":81.766,"volume":0.18569999933242798},{"timestamp":1742396760000,"open":81.767,"high":81.797,"low":81.766,"close":81.797,"volume":0.052799999713897705},{"timestamp":1742396820000,"open":81.816,"high":81.827,"low":81.816,"close":81.816,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":81.817,"high":81.857,"low":81.776,"close":81.776,"volume":0.14100000262260437},{"timestamp":1742397000000,"open":81.776,"high":81.776,"low":81.696,"close":81.737,"volume":0.11460000276565552},{"timestamp":1742397060000,"open":81.737,"high":81.746,"low":81.686,"close":81.727,"volume":0.22529999911785126},{"timestamp":1742397120000,"open":81.726,"high":81.727,"low":81.646,"close":81.647,"volume":0.1542000025510788},{"timestamp":1742397180000,"open":81.667,"high":81.667,"low":81.647,"close":81.647,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":81.667,"high":81.686,"low":81.667,"close":81.677,"volume":0.07919999957084656},{"timestamp":1742397300000,"open":81.666,"high":81.666,"low":81.617,"close":81.617,"volume":0.21119999885559082},{"timestamp":1742397360000,"open":81.627,"high":81.686,"low":81.616,"close":81.617,"volume":0.4754999876022339},{"timestamp":1742397420000,"open":81.607,"high":81.607,"low":81.566,"close":81.567,"volume":0.12359999865293503},{"timestamp":1742397480000,"open":81.566,"high":81.567,"low":81.546,"close":81.557,"volume":0.12870000302791595},{"timestamp":1742397540000,"open":81.587,"high":81.627,"low":81.556,"close":81.567,"volume":0.18060000240802765},{"timestamp":1742397600000,"open":81.556,"high":81.606,"low":81.556,"close":81.606,"volume":0.04050000011920929},{"timestamp":1742397660000,"open":81.627,"high":81.637,"low":81.627,"close":81.636,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":81.646,"high":81.656,"low":81.606,"close":81.607,"volume":0.13379999995231628},{"timestamp":1742397780000,"open":81.606,"high":81.606,"low":81.486,"close":81.486,"volume":0.2070000022649765},{"timestamp":1742397840000,"open":81.486,"high":81.487,"low":81.456,"close":81.486,"volume":0.08009999990463257},{"timestamp":1742397900000,"open":81.487,"high":81.507,"low":81.476,"close":81.477,"volume":0.1469999998807907},{"timestamp":1742397960000,"open":81.456,"high":81.476,"low":81.456,"close":81.467,"volume":0.09600000083446503},{"timestamp":1742398020000,"open":81.507,"high":81.507,"low":81.456,"close":81.456,"volume":0.17339999973773956},{"timestamp":1742398080000,"open":81.466,"high":81.486,"low":81.446,"close":81.447,"volume":0.10649999976158142},{"timestamp":1742398140000,"open":81.457,"high":81.536,"low":81.456,"close":81.536,"volume":0.19920000433921814},{"timestamp":1742398200000,"open":81.536,"high":81.536,"low":81.466,"close":81.466,"volume":0.12780000269412994},{"timestamp":1742398260000,"open":81.467,"high":81.486,"low":81.466,"close":81.467,"volume":0.13199999928474426},{"timestamp":1742398320000,"open":81.522,"high":81.522,"low":81.426,"close":81.426,"volume":0.20880000293254852},{"timestamp":1742398380000,"open":81.447,"high":81.486,"low":81.446,"close":81.477,"volume":0.1460999995470047},{"timestamp":1742398440000,"open":81.486,"high":81.507,"low":81.426,"close":81.426,"volume":0.41280001401901245},{"timestamp":1742398500000,"open":81.437,"high":81.527,"low":81.436,"close":81.457,"volume":0.7883999943733215},{"timestamp":1742398560000,"open":81.456,"high":81.457,"low":81.446,"close":81.446,"volume":0.07500000298023224},{"timestamp":1742398620000,"open":81.446,"high":81.447,"low":81.446,"close":81.446,"volume":0.052799999713897705},{"timestamp":1742398680000,"open":81.446,"high":81.476,"low":81.427,"close":81.466,"volume":0.08910000324249268},{"timestamp":1742398740000,"open":81.506,"high":81.506,"low":81.446,"close":81.457,"volume":0.11879999935626984},{"timestamp":1742398800000,"open":81.456,"high":81.466,"low":81.446,"close":81.446,"volume":0.17159999907016754},{"timestamp":1742398860000,"open":81.446,"high":81.446,"low":81.406,"close":81.417,"volume":0.10920000076293945},{"timestamp":1742398920000,"open":81.416,"high":81.477,"low":81.416,"close":81.446,"volume":0.10649999976158142},{"timestamp":1742398980000,"open":81.456,"high":81.456,"low":81.446,"close":81.447,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":81.446,"high":81.457,"low":81.357,"close":81.357,"volume":0.18960000574588776},{"timestamp":1742399100000,"open":81.357,"high":81.396,"low":81.357,"close":81.377,"volume":0.10649999976158142},{"timestamp":1742399160000,"open":81.396,"high":81.416,"low":81.396,"close":81.396,"volume":0.0414000004529953},{"timestamp":1742399220000,"open":81.407,"high":81.486,"low":81.406,"close":81.486,"volume":0.16290000081062317},{"timestamp":1742399280000,"open":81.486,"high":81.557,"low":81.477,"close":81.557,"volume":0.18479999899864197},{"timestamp":1742399340000,"open":81.557,"high":81.626,"low":81.556,"close":81.626,"volume":0.08009999990463257},{"timestamp":1742399400000,"open":81.637,"high":81.677,"low":81.636,"close":81.677,"volume":0.10740000009536743},{"timestamp":1742399460000,"open":81.677,"high":81.686,"low":81.647,"close":81.667,"volume":0.13199999928474426},{"timestamp":1742399520000,"open":81.667,"high":81.697,"low":81.656,"close":81.657,"volume":0.15929999947547913},{"timestamp":1742399580000,"open":81.646,"high":81.686,"low":81.646,"close":81.666,"volume":0.08100000023841858},{"timestamp":1742399640000,"open":81.677,"high":81.737,"low":81.667,"close":81.696,"volume":0.16110000014305115},{"timestamp":1742399700000,"open":81.666,"high":81.677,"low":81.547,"close":81.547,"volume":0.16830000281333923},{"timestamp":1742399760000,"open":81.566,"high":81.567,"low":81.486,"close":81.487,"volume":0.16019999980926514},{"timestamp":1742399820000,"open":81.476,"high":81.487,"low":81.466,"close":81.466,"volume":0.11879999935626984},{"timestamp":1742399880000,"open":81.486,"high":81.557,"low":81.467,"close":81.536,"volume":0.17190000414848328},{"timestamp":1742399940000,"open":81.546,"high":81.546,"low":81.497,"close":81.506,"volume":0.09989999979734421},{"timestamp":1742400000000,"open":81.526,"high":81.596,"low":81.526,"close":81.546,"volume":0.053700000047683716},{"timestamp":1742400060000,"open":81.546,"high":81.556,"low":81.546,"close":81.546,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":81.577,"high":81.587,"low":81.577,"close":81.577,"volume":0.06780000030994415},{"timestamp":1742400180000,"open":81.577,"high":81.587,"low":81.577,"close":81.577,"volume":0.07919999957084656},{"timestamp":1742400240000,"open":81.576,"high":81.597,"low":81.576,"close":81.597,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":81.586,"high":81.637,"low":81.586,"close":81.617,"volume":0.13379999995231628},{"timestamp":1742400360000,"open":81.627,"high":81.627,"low":81.566,"close":81.616,"volume":0.11640000343322754},{"timestamp":1742400420000,"open":81.577,"high":81.626,"low":81.547,"close":81.547,"volume":0.14100000262260437},{"timestamp":1742400480000,"open":81.566,"high":81.566,"low":81.507,"close":81.557,"volume":0.15839999914169312},{"timestamp":1742400540000,"open":81.516,"high":81.536,"low":81.516,"close":81.536,"volume":0.027300000190734863},{"timestamp":1742400600000,"open":81.537,"high":81.607,"low":81.536,"close":81.607,"volume":0.10830000042915344},{"timestamp":1742400660000,"open":81.606,"high":81.617,"low":81.576,"close":81.576,"volume":0.06270000338554382},{"timestamp":1742400720000,"open":81.576,"high":81.576,"low":81.536,"close":81.576,"volume":0.03720000013709068},{"timestamp":1742400780000,"open":81.576,"high":81.576,"low":81.516,"close":81.537,"volume":0.08820000290870667},{"timestamp":1742400840000,"open":81.537,"high":81.547,"low":81.496,"close":81.546,"volume":0.26579999923706055},{"timestamp":1742400900000,"open":81.556,"high":81.557,"low":81.497,"close":81.497,"volume":0.12960000336170197},{"timestamp":1742400960000,"open":81.507,"high":81.507,"low":81.456,"close":81.477,"volume":0.11460000276565552},{"timestamp":1742401020000,"open":81.486,"high":81.486,"low":81.486,"close":81.486,"volume":0.0008999999845400453},{"timestamp":1742401080000,"open":81.497,"high":81.517,"low":81.466,"close":81.497,"volume":0.23759999871253967},{"timestamp":1742401140000,"open":81.496,"high":81.497,"low":81.496,"close":81.497,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":81.467,"high":81.487,"low":81.436,"close":81.467,"volume":0.1551000028848648},{"timestamp":1742401260000,"open":81.456,"high":81.506,"low":81.456,"close":81.497,"volume":0.15929999947547913},{"timestamp":1742401320000,"open":81.506,"high":81.507,"low":81.496,"close":81.497,"volume":0.1023000031709671},{"timestamp":1742401380000,"open":81.526,"high":81.547,"low":81.516,"close":81.537,"volume":0.10830000042915344},{"timestamp":1742401440000,"open":81.536,"high":81.537,"low":81.447,"close":81.466,"volume":0.2084999978542328},{"timestamp":1742401500000,"open":81.467,"high":81.467,"low":81.446,"close":81.457,"volume":0.06599999964237213},{"timestamp":1742401560000,"open":81.447,"high":81.457,"low":81.447,"close":81.457,"volume":0.014100000262260437},{"timestamp":1742401620000,"open":81.477,"high":81.517,"low":81.476,"close":81.496,"volume":0.18330000340938568},{"timestamp":1742401680000,"open":81.496,"high":81.507,"low":81.496,"close":81.507,"volume":0.027300000190734863},{"timestamp":1742401740000,"open":81.506,"high":81.546,"low":81.506,"close":81.536,"volume":0.1469999998807907},{"timestamp":1742401800000,"open":81.547,"high":81.547,"low":81.517,"close":81.517,"volume":0.10740000009536743},{"timestamp":1742401860000,"open":81.497,"high":81.497,"low":81.466,"close":81.496,"volume":0.12960000336170197},{"timestamp":1742401920000,"open":81.507,"high":81.507,"low":81.496,"close":81.506,"volume":0.08100000023841858},{"timestamp":1742401980000,"open":81.496,"high":81.497,"low":81.496,"close":81.497,"volume":0.052799999713897705},{"timestamp":1742402040000,"open":81.507,"high":81.567,"low":81.497,"close":81.557,"volume":0.19380000233650208},{"timestamp":1742402100000,"open":81.587,"high":81.616,"low":81.557,"close":81.577,"volume":0.12780000269412994},{"timestamp":1742402160000,"open":81.567,"high":81.567,"low":81.547,"close":81.547,"volume":0.04859999939799309},{"timestamp":1742402220000,"open":81.556,"high":81.557,"low":81.556,"close":81.557,"volume":0.027300000190734863},{"timestamp":1742402280000,"open":81.567,"high":81.567,"low":81.566,"close":81.566,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":81.576,"high":81.617,"low":81.566,"close":81.567,"volume":0.13289999961853027},{"timestamp":1742402400000,"open":81.566,"high":81.597,"low":81.566,"close":81.597,"volume":0.07590000331401825},{"timestamp":1742402460000,"open":81.606,"high":81.606,"low":81.606,"close":81.606,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":81.617,"high":81.637,"low":81.607,"close":81.636,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":81.616,"high":81.617,"low":81.596,"close":81.596,"volume":0.11460000276565552},{"timestamp":1742402640000,"open":81.607,"high":81.617,"low":81.607,"close":81.617,"volume":0.027300000190734863},{"timestamp":1742402700000,"open":81.606,"high":81.606,"low":81.526,"close":81.546,"volume":0.22439999878406525},{"timestamp":1742402760000,"open":81.576,"high":81.627,"low":81.546,"close":81.607,"volume":0.13289999961853027},{"timestamp":1742402820000,"open":81.616,"high":81.647,"low":81.606,"close":81.646,"volume":0.13199999928474426},{"timestamp":1742402880000,"open":81.647,"high":81.647,"low":81.646,"close":81.647,"volume":0.36959999799728394},{"timestamp":1742402940000,"open":81.667,"high":81.716,"low":81.656,"close":81.697,"volume":0.23849999904632568},{"timestamp":1742403000000,"open":81.736,"high":81.787,"low":81.726,"close":81.777,"volume":0.18569999933242798},{"timestamp":1742403060000,"open":81.776,"high":81.776,"low":81.736,"close":81.757,"volume":0.07500000298023224},{"timestamp":1742403120000,"open":81.766,"high":81.766,"low":81.726,"close":81.726,"volume":0.07919999957084656},{"timestamp":1742403180000,"open":81.737,"high":81.786,"low":81.726,"close":81.767,"volume":0.1460999995470047},{"timestamp":1742403240000,"open":81.766,"high":81.776,"low":81.766,"close":81.767,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":81.766,"high":81.777,"low":81.766,"close":81.777,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":81.767,"high":81.767,"low":81.676,"close":81.676,"volume":0.14190000295639038},{"timestamp":1742403420000,"open":81.677,"high":81.706,"low":81.657,"close":81.696,"volume":0.23759999871253967},{"timestamp":1742403480000,"open":81.706,"high":81.726,"low":81.696,"close":81.726,"volume":0.1023000031709671},{"timestamp":1742403540000,"open":81.707,"high":81.707,"low":81.697,"close":81.697,"volume":0.07500000298023224},{"timestamp":1742403600000,"open":81.696,"high":81.697,"low":81.696,"close":81.697,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":81.697,"high":81.726,"low":81.696,"close":81.696,"volume":0.18060000240802765},{"timestamp":1742403720000,"open":81.686,"high":81.696,"low":81.646,"close":81.646,"volume":0.11969999969005585},{"timestamp":1742403780000,"open":81.646,"high":81.667,"low":81.606,"close":81.627,"volume":0.18060000240802765},{"timestamp":1742403840000,"open":81.656,"high":81.677,"low":81.656,"close":81.677,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":81.677,"high":81.686,"low":81.656,"close":81.656,"volume":0.08009999990463257},{"timestamp":1742403960000,"open":81.656,"high":81.697,"low":81.656,"close":81.697,"volume":0.027300000190734863},{"timestamp":1742404020000,"open":81.677,"high":81.677,"low":81.677,"close":81.677,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":81.667,"high":81.696,"low":81.666,"close":81.667,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":81.665,"high":81.665,"low":81.617,"close":81.657,"volume":0.11550000309944153},{"timestamp":1742404200000,"open":81.666,"high":81.686,"low":81.666,"close":81.677,"volume":0.08820000290870667},{"timestamp":1742404260000,"open":81.706,"high":81.717,"low":81.706,"close":81.716,"volume":0.06599999964237213},{"timestamp":1742404320000,"open":81.717,"high":81.717,"low":81.626,"close":81.637,"volume":0.19529999792575836},{"timestamp":1742404380000,"open":81.636,"high":81.657,"low":81.626,"close":81.626,"volume":0.14190000295639038},{"timestamp":1742404440000,"open":81.626,"high":81.647,"low":81.586,"close":81.586,"volume":0.26489999890327454},{"timestamp":1742404500000,"open":81.586,"high":81.586,"low":81.517,"close":81.517,"volume":0.08820000290870667},{"timestamp":1742404560000,"open":81.507,"high":81.507,"low":81.476,"close":81.497,"volume":0.12870000302791595},{"timestamp":1742404620000,"open":81.496,"high":81.496,"low":81.486,"close":81.496,"volume":0.03959999978542328},{"timestamp":1742404680000,"open":81.517,"high":81.546,"low":81.516,"close":81.546,"volume":0.07919999957084656},{"timestamp":1742404740000,"open":81.556,"high":81.567,"low":81.527,"close":81.556,"volume":0.07680000364780426},{"timestamp":1742404800000,"open":81.557,"high":81.557,"low":81.516,"close":81.516,"volume":0.13680000603199005},{"timestamp":1742404860000,"open":81.517,"high":81.517,"low":81.446,"close":81.446,"volume":0.06689999997615814},{"timestamp":1742404920000,"open":81.457,"high":81.487,"low":81.416,"close":81.437,"volume":0.19050000607967377},{"timestamp":1742404980000,"open":81.437,"high":81.437,"low":81.377,"close":81.406,"volume":0.12449999898672104},{"timestamp":1742405040000,"open":81.377,"high":81.377,"low":81.347,"close":81.367,"volume":0.10140000283718109},{"timestamp":1742405100000,"open":81.357,"high":81.357,"low":81.307,"close":81.307,"volume":0.06599999964237213},{"timestamp":1742405160000,"open":81.296,"high":81.326,"low":81.266,"close":81.296,"volume":0.18000000715255737},{"timestamp":1742405220000,"open":81.287,"high":81.357,"low":81.287,"close":81.327,"volume":0.10649999976158142},{"timestamp":1742405280000,"open":81.326,"high":81.357,"low":81.316,"close":81.317,"volume":0.10559999942779541},{"timestamp":1742405340000,"open":81.316,"high":81.317,"low":81.237,"close":81.237,"volume":0.13680000603199005},{"timestamp":1742405400000,"open":81.246,"high":81.277,"low":81.246,"close":81.277,"volume":0.014999999664723873},{"timestamp":1742405460000,"open":81.276,"high":81.276,"low":81.196,"close":81.196,"volume":0.18060000240802765},{"timestamp":1742405520000,"open":81.186,"high":81.217,"low":81.177,"close":81.207,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":81.197,"high":81.257,"low":81.197,"close":81.207,"volume":0.094200000166893},{"timestamp":1742405640000,"open":81.227,"high":81.237,"low":81.227,"close":81.237,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":81.246,"high":81.257,"low":81.236,"close":81.256,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":81.256,"high":81.277,"low":81.256,"close":81.276,"volume":0.09239999949932098},{"timestamp":1742405820000,"open":81.287,"high":81.287,"low":81.256,"close":81.256,"volume":0.11879999935626984},{"timestamp":1742405880000,"open":81.257,"high":81.266,"low":81.256,"close":81.257,"volume":0.04859999939799309},{"timestamp":1742405940000,"open":81.257,"high":81.356,"low":81.256,"close":81.356,"volume":0.14790000021457672},{"timestamp":1742406000000,"open":81.326,"high":81.326,"low":81.297,"close":81.317,"volume":0.08009999990463257},{"timestamp":1742406060000,"open":81.276,"high":81.297,"low":81.237,"close":81.297,"volume":0.18330000340938568},{"timestamp":1742406120000,"open":81.307,"high":81.307,"low":81.266,"close":81.267,"volume":0.09239999949932098},{"timestamp":1742406180000,"open":81.267,"high":81.267,"low":81.216,"close":81.216,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":81.206,"high":81.227,"low":81.126,"close":81.127,"volume":0.21299999952316284},{"timestamp":1742406300000,"open":81.127,"high":81.137,"low":81.086,"close":81.137,"volume":0.19380000233650208},{"timestamp":1742406360000,"open":81.136,"high":81.146,"low":81.107,"close":81.107,"volume":0.10140000283718109},{"timestamp":1742406420000,"open":81.086,"high":81.136,"low":81.066,"close":81.106,"volume":0.18240000307559967},{"timestamp":1742406480000,"open":81.127,"high":81.127,"low":81.037,"close":81.037,"volume":0.13680000603199005},{"timestamp":1742406540000,"open":81.066,"high":81.086,"low":81.036,"close":81.086,"volume":0.10740000009536743},{"timestamp":1742406600000,"open":81.097,"high":81.107,"low":81.096,"close":81.107,"volume":0.0414000004529953},{"timestamp":1742406660000,"open":81.117,"high":81.157,"low":81.116,"close":81.136,"volume":0.10649999976158142},{"timestamp":1742406720000,"open":81.157,"high":81.157,"low":81.116,"close":81.136,"volume":0.08009999990463257},{"timestamp":1742406780000,"open":81.127,"high":81.147,"low":81.096,"close":81.147,"volume":0.11460000276565552},{"timestamp":1742406840000,"open":81.137,"high":81.156,"low":81.136,"close":81.146,"volume":0.08100000023841858},{"timestamp":1742406900000,"open":81.137,"high":81.137,"low":81.056,"close":81.056,"volume":0.24420000612735748},{"timestamp":1742406960000,"open":81.056,"high":81.106,"low":81.056,"close":81.106,"volume":0.053700000047683716},{"timestamp":1742407020000,"open":81.117,"high":81.157,"low":81.106,"close":81.127,"volume":0.4226999878883362},{"timestamp":1742407080000,"open":81.136,"high":81.156,"low":81.116,"close":81.116,"volume":0.07079999893903732},{"timestamp":1742407140000,"open":81.116,"high":81.156,"low":81.056,"close":81.066,"volume":0.2870999872684479},{"timestamp":1742407200000,"open":81.057,"high":81.316,"low":80.686,"close":81.316,"volume":0.9957000017166138},{"timestamp":1742407260000,"open":81.307,"high":81.347,"low":81.226,"close":81.256,"volume":0.8076000213623047},{"timestamp":1742407320000,"open":81.257,"high":81.336,"low":81.246,"close":81.296,"volume":0.19110000133514404},{"timestamp":1742407380000,"open":81.337,"high":81.357,"low":81.256,"close":81.296,"volume":0.5006999969482422},{"timestamp":1742407440000,"open":81.317,"high":81.356,"low":81.227,"close":81.356,"volume":0.5555999875068665},{"timestamp":1742407500000,"open":81.367,"high":81.367,"low":81.297,"close":81.297,"volume":0.052799999713897705},{"timestamp":1742407560000,"open":81.337,"high":81.377,"low":81.336,"close":81.337,"volume":0.11219999939203262},{"timestamp":1742407620000,"open":81.346,"high":81.426,"low":81.346,"close":81.417,"volume":0.09690000116825104},{"timestamp":1742407680000,"open":81.436,"high":81.466,"low":81.436,"close":81.456,"volume":0.06870000064373016},{"timestamp":1742407740000,"open":81.467,"high":81.516,"low":81.466,"close":81.506,"volume":0.13950000703334808},{"timestamp":1742407800000,"open":81.517,"high":81.537,"low":81.517,"close":81.537,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":81.556,"high":81.587,"low":81.516,"close":81.526,"volume":0.2556000053882599},{"timestamp":1742407920000,"open":81.546,"high":81.567,"low":81.536,"close":81.547,"volume":0.2639999985694885},{"timestamp":1742407980000,"open":81.547,"high":81.576,"low":81.516,"close":81.516,"volume":0.2879999876022339},{"timestamp":1742408040000,"open":81.516,"high":81.556,"low":81.516,"close":81.537,"volume":0.094200000166893},{"timestamp":1742408100000,"open":81.527,"high":81.596,"low":81.527,"close":81.557,"volume":0.1647000014781952},{"timestamp":1742408160000,"open":81.567,"high":81.617,"low":81.546,"close":81.597,"volume":0.15870000422000885},{"timestamp":1742408220000,"open":81.597,"high":81.597,"low":81.546,"close":81.556,"volume":0.1071000024676323},{"timestamp":1742408280000,"open":81.587,"high":81.587,"low":81.556,"close":81.586,"volume":0.06599999964237213},{"timestamp":1742408340000,"open":81.586,"high":81.657,"low":81.586,"close":81.607,"volume":0.26010000705718994},{"timestamp":1742408400000,"open":81.607,"high":81.617,"low":81.547,"close":81.557,"volume":0.28439998626708984},{"timestamp":1742408460000,"open":81.547,"high":81.557,"low":81.486,"close":81.486,"volume":0.21449999511241913},{"timestamp":1742408520000,"open":81.526,"high":81.556,"low":81.476,"close":81.536,"volume":0.2831999957561493},{"timestamp":1742408580000,"open":81.546,"high":81.546,"low":81.476,"close":81.497,"volume":0.28619998693466187},{"timestamp":1742408640000,"open":81.507,"high":81.516,"low":81.507,"close":81.516,"volume":0.026399999856948853},{"timestamp":1742408700000,"open":81.516,"high":81.537,"low":81.437,"close":81.437,"volume":0.15929999947547913},{"timestamp":1742408760000,"open":81.457,"high":81.506,"low":81.407,"close":81.446,"volume":0.1404000073671341},{"timestamp":1742408820000,"open":81.456,"high":81.526,"low":81.447,"close":81.517,"volume":0.24120000004768372},{"timestamp":1742408880000,"open":81.527,"high":81.536,"low":81.497,"close":81.506,"volume":0.2745000123977661},{"timestamp":1742408940000,"open":81.506,"high":81.537,"low":81.457,"close":81.457,"volume":0.19050000607967377},{"timestamp":1742409000000,"open":81.486,"high":81.577,"low":81.476,"close":81.546,"volume":0.22529999911785126},{"timestamp":1742409060000,"open":81.557,"high":81.667,"low":81.547,"close":81.666,"volume":0.257099986076355},{"timestamp":1742409120000,"open":81.626,"high":81.726,"low":81.626,"close":81.707,"volume":0.3716999888420105},{"timestamp":1742409180000,"open":81.697,"high":81.707,"low":81.537,"close":81.537,"volume":0.28949999809265137},{"timestamp":1742409240000,"open":81.537,"high":81.617,"low":81.497,"close":81.546,"volume":0.44999998807907104},{"timestamp":1742409300000,"open":81.546,"high":81.687,"low":81.546,"close":81.666,"volume":0.3684000074863434},{"timestamp":1742409360000,"open":81.676,"high":81.717,"low":81.626,"close":81.647,"volume":0.35429999232292175},{"timestamp":1742409420000,"open":81.667,"high":81.707,"low":81.667,"close":81.687,"volume":0.19830000400543213},{"timestamp":1742409480000,"open":81.666,"high":81.667,"low":81.536,"close":81.557,"volume":0.40619999170303345},{"timestamp":1742409540000,"open":81.557,"high":81.637,"low":81.536,"close":81.607,"volume":0.336899995803833},{"timestamp":1742409600000,"open":81.617,"high":81.626,"low":81.536,"close":81.536,"volume":0.3903000056743622},{"timestamp":1742409660000,"open":81.546,"high":81.656,"low":81.546,"close":81.646,"volume":0.3336000144481659},{"timestamp":1742409720000,"open":81.646,"high":81.726,"low":81.597,"close":81.676,"volume":0.41519999504089355},{"timestamp":1742409780000,"open":81.677,"high":81.777,"low":81.676,"close":81.777,"volume":0.376800000667572},{"timestamp":1742409840000,"open":81.786,"high":81.847,"low":81.707,"close":81.806,"volume":0.35370001196861267},{"timestamp":1742409900000,"open":81.817,"high":81.827,"low":81.776,"close":81.797,"volume":0.4092000126838684},{"timestamp":1742409960000,"open":81.777,"high":81.777,"low":81.746,"close":81.746,"volume":0.1956000030040741},{"timestamp":1742410020000,"open":81.746,"high":81.766,"low":81.716,"close":81.737,"volume":0.16769999265670776},{"timestamp":1742410080000,"open":81.756,"high":81.787,"low":81.756,"close":81.757,"volume":0.1889999955892563},{"timestamp":1742410140000,"open":81.756,"high":81.787,"low":81.736,"close":81.736,"volume":0.32910001277923584},{"timestamp":1742410200000,"open":81.736,"high":81.777,"low":81.736,"close":81.766,"volume":0.2906999886035919},{"timestamp":1742410260000,"open":81.756,"high":81.796,"low":81.746,"close":81.796,"volume":0.13860000669956207},{"timestamp":1742410320000,"open":81.807,"high":81.937,"low":81.807,"close":81.907,"volume":0.3596999943256378},{"timestamp":1742410380000,"open":81.906,"high":81.997,"low":81.906,"close":81.957,"volume":0.29580000042915344},{"timestamp":1742410440000,"open":81.996,"high":81.997,"low":81.936,"close":81.937,"volume":0.18150000274181366},{"timestamp":1742410500000,"open":81.936,"high":81.957,"low":81.916,"close":81.956,"volume":0.20880000293254852},{"timestamp":1742410560000,"open":81.957,"high":81.997,"low":81.946,"close":81.946,"volume":0.188400000333786},{"timestamp":1742410620000,"open":81.956,"high":82.007,"low":81.926,"close":81.926,"volume":0.20909999310970306},{"timestamp":1742410680000,"open":81.916,"high":81.926,"low":81.836,"close":81.836,"volume":0.22499999403953552},{"timestamp":1742410740000,"open":81.846,"high":81.887,"low":81.836,"close":81.867,"volume":0.17339999973773956},{"timestamp":1742410800000,"open":81.867,"high":81.917,"low":81.836,"close":81.866,"volume":0.2012999951839447},{"timestamp":1742410860000,"open":81.897,"high":81.937,"low":81.836,"close":81.867,"volume":0.299699991941452},{"timestamp":1742410920000,"open":81.837,"high":81.877,"low":81.836,"close":81.837,"volume":0.16500000655651093},{"timestamp":1742410980000,"open":81.836,"high":81.896,"low":81.836,"close":81.887,"volume":0.09690000116825104},{"timestamp":1742411040000,"open":81.896,"high":81.907,"low":81.857,"close":81.906,"volume":0.1842000037431717},{"timestamp":1742411100000,"open":81.907,"high":81.976,"low":81.876,"close":81.937,"volume":0.18780000507831573},{"timestamp":1742411160000,"open":81.897,"high":81.897,"low":81.866,"close":81.866,"volume":0.3021000027656555},{"timestamp":1742411220000,"open":81.867,"high":81.937,"low":81.836,"close":81.937,"volume":0.18449999392032623},{"timestamp":1742411280000,"open":81.946,"high":81.967,"low":81.926,"close":81.947,"volume":0.12150000035762787},{"timestamp":1742411340000,"open":81.956,"high":81.976,"low":81.916,"close":81.947,"volume":0.22200000286102295},{"timestamp":1742411400000,"open":81.966,"high":82.016,"low":81.956,"close":81.976,"volume":0.16380000114440918},{"timestamp":1742411460000,"open":81.956,"high":81.977,"low":81.906,"close":81.906,"volume":0.10320000350475311},{"timestamp":1742411520000,"open":81.896,"high":81.897,"low":81.877,"close":81.877,"volume":0.1023000031709671},{"timestamp":1742411580000,"open":81.916,"high":81.927,"low":81.876,"close":81.907,"volume":0.21809999644756317},{"timestamp":1742411640000,"open":81.916,"high":81.997,"low":81.906,"close":81.956,"volume":0.29910001158714294},{"timestamp":1742411700000,"open":81.967,"high":81.997,"low":81.957,"close":81.977,"volume":0.13289999961853027},{"timestamp":1742411760000,"open":81.977,"high":82.006,"low":81.956,"close":81.957,"volume":0.23010000586509705},{"timestamp":1742411820000,"open":81.967,"high":81.967,"low":81.936,"close":81.936,"volume":0.13349999487400055},{"timestamp":1742411880000,"open":81.946,"high":81.977,"low":81.936,"close":81.936,"volume":0.19740000367164612},{"timestamp":1742411940000,"open":81.937,"high":81.997,"low":81.937,"close":81.977,"volume":0.3393000066280365},{"timestamp":1742412000000,"open":81.987,"high":81.987,"low":81.907,"close":81.927,"volume":0.21870000660419464},{"timestamp":1742412060000,"open":81.927,"high":81.967,"low":81.906,"close":81.936,"volume":0.21150000393390656},{"timestamp":1742412120000,"open":81.936,"high":81.947,"low":81.867,"close":81.877,"volume":0.2603999972343445},{"timestamp":1742412180000,"open":81.876,"high":81.876,"low":81.827,"close":81.827,"volume":0.3801000118255615},{"timestamp":1742412240000,"open":81.827,"high":81.857,"low":81.796,"close":81.836,"volume":0.16500000655651093},{"timestamp":1742412300000,"open":81.827,"high":81.827,"low":81.786,"close":81.796,"volume":0.20069999992847443},{"timestamp":1742412360000,"open":81.786,"high":81.806,"low":81.757,"close":81.767,"volume":0.21690000593662262},{"timestamp":1742412420000,"open":81.766,"high":81.766,"low":81.636,"close":81.636,"volume":0.3878999948501587},{"timestamp":1742412480000,"open":81.637,"high":81.677,"low":81.486,"close":81.537,"volume":0.3456000089645386},{"timestamp":1742412540000,"open":81.536,"high":81.587,"low":81.506,"close":81.566,"volume":0.32580000162124634},{"timestamp":1742412600000,"open":81.556,"high":81.607,"low":81.526,"close":81.596,"volume":0.34769999980926514},{"timestamp":1742412660000,"open":81.597,"high":81.626,"low":81.556,"close":81.556,"volume":0.5805000066757202},{"timestamp":1742412720000,"open":81.586,"high":81.647,"low":81.566,"close":81.567,"volume":0.18000000715255737},{"timestamp":1742412780000,"open":81.606,"high":81.637,"low":81.576,"close":81.616,"volume":0.2142000049352646},{"timestamp":1742412840000,"open":81.647,"high":81.687,"low":81.616,"close":81.666,"volume":0.11490000039339066},{"timestamp":1742412900000,"open":81.702,"high":81.727,"low":81.596,"close":81.597,"volume":0.3398999869823456},{"timestamp":1742412960000,"open":81.606,"high":81.627,"low":81.606,"close":81.616,"volume":0.1437000036239624},{"timestamp":1742413020000,"open":81.647,"high":81.657,"low":81.597,"close":81.597,"volume":0.17910000681877136},{"timestamp":1742413080000,"open":81.632,"high":81.647,"low":81.596,"close":81.647,"volume":0.11729999631643295},{"timestamp":1742413140000,"open":81.626,"high":81.657,"low":81.566,"close":81.586,"volume":0.21690000593662262},{"timestamp":1742413200000,"open":81.587,"high":81.627,"low":81.556,"close":81.617,"volume":0.33090001344680786},{"timestamp":1742413260000,"open":81.627,"high":81.657,"low":81.626,"close":81.646,"volume":0.07859999686479568},{"timestamp":1742413320000,"open":81.657,"high":81.657,"low":81.506,"close":81.507,"volume":0.23849999904632568},{"timestamp":1742413380000,"open":81.517,"high":81.557,"low":81.506,"close":81.506,"volume":0.22470000386238098},{"timestamp":1742413440000,"open":81.517,"high":81.597,"low":81.517,"close":81.576,"volume":0.14219999313354492},{"timestamp":1742413500000,"open":81.557,"high":81.666,"low":81.557,"close":81.656,"volume":0.20250000059604645},{"timestamp":1742413560000,"open":81.656,"high":81.727,"low":81.646,"close":81.686,"volume":0.31709998846054077},{"timestamp":1742413620000,"open":81.686,"high":81.697,"low":81.607,"close":81.627,"volume":0.41130000352859497},{"timestamp":1742413680000,"open":81.626,"high":81.667,"low":81.586,"close":81.617,"volume":0.3116999864578247},{"timestamp":1742413740000,"open":81.626,"high":81.687,"low":81.616,"close":81.657,"volume":0.35010001063346863},{"timestamp":1742413800000,"open":81.667,"high":81.667,"low":81.447,"close":81.467,"volume":0.5730000138282776},{"timestamp":1742413860000,"open":81.466,"high":81.496,"low":81.426,"close":81.486,"volume":0.1793999969959259},{"timestamp":1742413920000,"open":81.486,"high":81.536,"low":81.457,"close":81.487,"volume":0.5012999773025513},{"timestamp":1742413980000,"open":81.487,"high":81.546,"low":81.486,"close":81.526,"volume":0.15960000455379486},{"timestamp":1742414040000,"open":81.526,"high":81.537,"low":81.477,"close":81.517,"volume":0.4607999920845032},{"timestamp":1742414100000,"open":81.546,"high":81.587,"low":81.427,"close":81.457,"volume":0.593999981880188},{"timestamp":1742414160000,"open":81.456,"high":81.477,"low":81.417,"close":81.466,"volume":0.41999998688697815},{"timestamp":1742414220000,"open":81.466,"high":81.467,"low":81.426,"close":81.437,"volume":0.4787999987602234},{"timestamp":1742414280000,"open":81.447,"high":81.476,"low":81.406,"close":81.426,"volume":0.4106999933719635},{"timestamp":1742414340000,"open":81.437,"high":81.496,"low":81.266,"close":81.467,"volume":0.6747000217437744}]