[{"timestamp":1742365800000,"open":82133.49,"high":82261.49,"low":82133.49,"close":82261.49,"volume":0.0014070000033825636},{"timestamp":1742365860000,"open":82292.49,"high":82327.49,"low":82292.49,"close":82327.49,"volume":0.0010779999429360032},{"timestamp":1742365920000,"open":82328.49,"high":82344.49,"low":82328.49,"close":82344.49,"volume":0.0009560000034980476},{"timestamp":1742365980000,"open":82344.49,"high":82354.49,"low":82338.49,"close":82354.49,"volume":0.0014949999749660492},{"timestamp":1742366040000,"open":82354.49,"high":82354.49,"low":82354.49,"close":82354.49,"volume":0.0003000000142492354},{"timestamp":1742366100000,"open":82354.49,"high":82354.49,"low":82354.49,"close":82354.49,"volume":0.0001500000071246177},{"timestamp":1742366160000,"open":82354.49,"high":82354.49,"low":82354.49,"close":82354.49,"volume":0.0001500000071246177},{"timestamp":1742366220000,"open":82354.49,"high":82354.49,"low":82354.49,"close":82354.49,"volume":0.0001500000071246177},{"timestamp":1742366280000,"open":82354.49,"high":82356.49,"low":82354.49,"close":82356.49,"volume":0.0004090000002179295},{"timestamp":1742366340000,"open":82358.49,"high":82360.49,"low":82358.49,"close":82360.49,"volume":0.00020900000527035445},{"timestamp":1742366400000,"open":82360.49,"high":82362.49,"low":82360.49,"close":82362.49,"volume":0.00023999999393709004},{"timestamp":1742366460000,"open":82362.49,"high":82362.49,"low":82362.49,"close":82362.49,"volume":0.0003600000054575503},{"timestamp":1742366520000,"open":82362.49,"high":82362.49,"low":82362.49,"close":82362.49,"volume":0.00005999999848427251},{"timestamp":1742366580000,"open":82363.49,"high":82364.49,"low":82363.49,"close":82364.49,"volume":0.00014899999951012433},{"timestamp":1742366640000,"open":82365.49,"high":82369.49,"low":82365.49,"close":82369.49,"volume":0.00023999999393709004},{"timestamp":1742366700000,"open":82370.49,"high":82371.49,"low":82370.49,"close":82371.49,"volume":0.00020900000527035445},{"timestamp":1742366820000,"open":82372.49,"high":82373.49,"low":82372.49,"close":82373.49,"volume":0.00011999999696854502},{"timestamp":1742366880000,"open":82374.49,"high":82389.49,"low":82374.49,"close":82389.49,"volume":0.0006270000012591481},{"timestamp":1742366940000,"open":82391.49,"high":82391.49,"low":82371.49,"close":82376.49,"volume":0.0009560000034980476},{"timestamp":1742367000000,"open":82377.49,"high":82385.49,"low":82377.49,"close":82385.49,"volume":0.0004490000137593597},{"timestamp":1742367060000,"open":82387.49,"high":82388.49,"low":82387.49,"close":82388.49,"volume":0.00014899999951012433},{"timestamp":1742367120000,"open":82388.49,"high":82390.99,"low":82388.49,"close":82390.99,"volume":0.0003000000142492354},{"timestamp":1742367180000,"open":82391.49,"high":82393.49,"low":82391.49,"close":82393.49,"volume":0.00035799999022856355},{"timestamp":1742367240000,"open":82388.99,"high":82388.99,"low":82376.49,"close":82387.49,"volume":0.0009599999757483602},{"timestamp":1742367300000,"open":82387.49,"high":82387.49,"low":82387.49,"close":82387.49,"volume":0.0003000000142492354},{"timestamp":1742367360000,"open":82385.99,"high":82392.49,"low":82385.99,"close":82391.49,"volume":0.0004799999878741801},{"timestamp":1742367420000,"open":82391.49,"high":82391.49,"low":82386.99,"close":82386.99,"volume":0.00011999999696854502},{"timestamp":1742367480000,"open":82391.49,"high":82395.49,"low":82391.49,"close":82395.49,"volume":0.000539999979082495},{"timestamp":1742367540000,"open":82396.49,"high":82396.49,"low":82386.99,"close":82386.99,"volume":0.0003000000142492354},{"timestamp":1742367600000,"open":82386.49,"high":82399.49,"low":82377.99,"close":82399.49,"volume":0.0012000000569969416},{"timestamp":1742367660000,"open":82399.49,"high":82419.49,"low":82395.49,"close":82419.49,"volume":0.0010179999517276883},{"timestamp":1742367720000,"open":82395.49,"high":82407.49,"low":82390.99,"close":82392.49,"volume":0.001500000013038516},{"timestamp":1742367780000,"open":82393.49,"high":82414.49,"low":82392.49,"close":82414.49,"volume":0.0015269999857991934},{"timestamp":1742367840000,"open":82418.49,"high":82458.49,"low":82409.49,"close":82412.49,"volume":0.0012580000329762697},{"timestamp":1742367900000,"open":82413.49,"high":82468.49,"low":82413.49,"close":82446.99,"volume":0.0014400000218302011},{"timestamp":1742367960000,"open":82447.49,"high":82447.49,"low":82393.49,"close":82406.49,"volume":0.0013200000394135714},{"timestamp":1742368020000,"open":82405.49,"high":82406.49,"low":82404.49,"close":82406.49,"volume":0.0004199999966658652},{"timestamp":1742368080000,"open":82397.49,"high":82415.49,"low":82393.49,"close":82394.49,"volume":0.0011399999493733048},{"timestamp":1742368140000,"open":82393.99,"high":82401.99,"low":82389.49,"close":82392.49,"volume":0.0017399999778717756},{"timestamp":1742368200000,"open":82392.49,"high":82406.49,"low":82392.49,"close":82406.49,"volume":0.0012000000569969416},{"timestamp":1742368260000,"open":82406.49,"high":82408.49,"low":82406.49,"close":82408.49,"volume":0.001019999966956675},{"timestamp":1742368320000,"open":82417.49,"high":82468.49,"low":82417.49,"close":82468.49,"volume":0.0008999999845400453},{"timestamp":1742368380000,"open":82469.49,"high":82475.49,"low":82443.49,"close":82459.49,"volume":0.0008999999845400453},{"timestamp":1742368440000,"open":82459.49,"high":82459.49,"low":82408.49,"close":82411.49,"volume":0.0012000000569969416},{"timestamp":1742368500000,"open":82416.49,"high":82447.49,"low":82415.49,"close":82447.49,"volume":0.001019999966956675},{"timestamp":1742368560000,"open":82421.49,"high":82460.49,"low":82421.49,"close":82459.49,"volume":0.0008399999933317304},{"timestamp":1742368620000,"open":82422.49,"high":82460.49,"low":82398.49,"close":82456.49,"volume":0.0017999999690800905},{"timestamp":1742368680000,"open":82457.99,"high":82457.99,"low":82431.49,"close":82432.49,"volume":0.0017399999778717756},{"timestamp":1742368740000,"open":82438.49,"high":82446.99,"low":82431.49,"close":82446.49,"volume":0.0006000000284984708},{"timestamp":1742368800000,"open":82437.49,"high":82462.49,"low":82435.49,"close":82455.49,"volume":0.0006600000197067857},{"timestamp":1742368860000,"open":82454.49,"high":82455.49,"low":82444.49,"close":82447.49,"volume":0.0009599999757483602},{"timestamp":1742368920000,"open":82449.49,"high":82468.99,"low":82444.49,"close":82444.49,"volume":0.0019199999514967203},{"timestamp":1742368980000,"open":82444.49,"high":82473.49,"low":82425.49,"close":82473.49,"volume":0.0019199999514967203},{"timestamp":1742369040000,"open":82465.49,"high":82476.49,"low":82465.49,"close":82468.49,"volume":0.0012600000482052565},{"timestamp":1742369100000,"open":82471.49,"high":82479.99,"low":82471.49,"close":82479.99,"volume":0.0006000000284984708},{"timestamp":1742369160000,"open":82494.49,"high":82507.49,"low":82484.49,"close":82486.49,"volume":0.0016199999954551458},{"timestamp":1742369220000,"open":82484.49,"high":82484.49,"low":82422.49,"close":82459.49,"volume":0.0016199999954551458},{"timestamp":1742369280000,"open":82456.49,"high":82473.49,"low":82456.49,"close":82459.49,"volume":0.0011399999493733048},{"timestamp":1742369340000,"open":82459.49,"high":82466.49,"low":82425.49,"close":82425.49,"volume":0.00107999995816499},{"timestamp":1742369400000,"open":82425.49,"high":82463.99,"low":82421.99,"close":82438.49,"volume":0.001500000013038516},{"timestamp":1742369460000,"open":82438.49,"high":82490.99,"low":82438.49,"close":82490.99,"volume":0.0013200000394135714},{"timestamp":1742369520000,"open":82491.49,"high":82527.49,"low":82491.49,"close":82523.99,"volume":0.0009580000187270343},{"timestamp":1742369580000,"open":82523.49,"high":82589.49,"low":82506.49,"close":82589.49,"volume":0.001019999966956675},{"timestamp":1742369640000,"open":82589.49,"high":82611.49,"low":82525.49,"close":82560.49,"volume":0.001560000004246831},{"timestamp":1742369700000,"open":82561.49,"high":82587.49,"low":82561.49,"close":82587.49,"volume":0.0004799999878741801},{"timestamp":1742369760000,"open":82587.49,"high":82598.49,"low":82531.49,"close":82556.49,"volume":0.0009599999757483602},{"timestamp":1742369820000,"open":82507.49,"high":82557.49,"low":82507.49,"close":82526.49,"volume":0.0007800000021234155},{"timestamp":1742369880000,"open":82532.49,"high":82566.49,"low":82532.49,"close":82566.49,"volume":0.0012000000569969416},{"timestamp":1742369940000,"open":82566.49,"high":82566.49,"low":82564.49,"close":82564.49,"volume":0.0004199999966658652},{"timestamp":1742370000000,"open":82564.49,"high":82610.49,"low":82564.49,"close":82585.49,"volume":0.0016199999954551458},{"timestamp":1742370060000,"open":82597.49,"high":82601.99,"low":82597.49,"close":82601.99,"volume":0.0003000000142492354},{"timestamp":1742370120000,"open":82601.49,"high":82691.49,"low":82601.49,"close":82691.49,"volume":0.0016199999954551458},{"timestamp":1742370180000,"open":82706.49,"high":82716.49,"low":82612.49,"close":82671.49,"volume":0.003599999938160181},{"timestamp":1742370240000,"open":82656.49,"high":82670.49,"low":82622.49,"close":82664.99,"volume":0.0034199999645352364},{"timestamp":1742370300000,"open":82665.99,"high":82679.99,"low":82665.99,"close":82669.49,"volume":0.000539999979082495},{"timestamp":1742370360000,"open":82671.99,"high":82680.49,"low":82668.99,"close":82669.99,"volume":0.0006600000197067857},{"timestamp":1742370420000,"open":82664.49,"high":82679.49,"low":82644.49,"close":82670.49,"volume":0.0032999999821186066},{"timestamp":1742370480000,"open":82667.49,"high":82686.49,"low":82631.49,"close":82680.49,"volume":0.002638000063598156},{"timestamp":1742370540000,"open":82685.49,"high":82709.99,"low":82685.49,"close":82692.49,"volume":0.0012600000482052565},{"timestamp":1742370600000,"open":82693.49,"high":82694.99,"low":82674.49,"close":82688.49,"volume":0.0011690000537782907},{"timestamp":1742370660000,"open":82690.49,"high":82708.49,"low":82690.49,"close":82700.49,"volume":0.001500000013038516},{"timestamp":1742370720000,"open":82700.49,"high":82708.49,"low":82700.49,"close":82706.49,"volume":0.00107999995816499},{"timestamp":1742370780000,"open":82718.49,"high":82730.49,"low":82718.49,"close":82719.99,"volume":0.0008399999933317304},{"timestamp":1742370840000,"open":82707.49,"high":82719.99,"low":82698.49,"close":82698.49,"volume":0.001560000004246831},{"timestamp":1742370900000,"open":82697.49,"high":82697.49,"low":82647.49,"close":82666.49,"volume":0.0008999999845400453},{"timestamp":1742370960000,"open":82670.49,"high":82698.99,"low":82670.49,"close":82685.99,"volume":0.0013200000394135714},{"timestamp":1742371020000,"open":82686.49,"high":82695.99,"low":82680.49,"close":82687.49,"volume":0.0012000000569969416},{"timestamp":1742371080000,"open":82688.99,"high":82688.99,"low":82647.49,"close":82671.49,"volume":0.001019999966956675},{"timestamp":1742371140000,"open":82671.49,"high":82692.99,"low":82670.49,"close":82692.99,"volume":0.0012600000482052565},{"timestamp":1742371200000,"open":82694.99,"high":82695.49,"low":82643.99,"close":82682.49,"volume":0.0028800000436604023},{"timestamp":1742371260000,"open":82681.99,"high":82728.99,"low":82647.49,"close":82655.49,"volume":0.003120000008493662},{"timestamp":1742371320000,"open":82653.49,"high":82667.49,"low":82629.49,"close":82633.49,"volume":0.0019199999514967203},{"timestamp":1742371380000,"open":82634.49,"high":82698.99,"low":82634.49,"close":82676.49,"volume":0.003120000008493662},{"timestamp":1742371440000,"open":82676.49,"high":82676.49,"low":82622.49,"close":82637.49,"volume":0.0019199999514967203},{"timestamp":1742371500000,"open":82637.49,"high":82694.49,"low":82637.49,"close":82694.49,"volume":0.0012890000361949205},{"timestamp":1742371560000,"open":82696.49,"high":82705.49,"low":82641.49,"close":82705.49,"volume":0.0019180000526830554},{"timestamp":1742371620000,"open":82705.49,"high":82723.99,"low":82702.49,"close":82721.49,"volume":0.0013800000306218863},{"timestamp":1742371680000,"open":82720.99,"high":82738.99,"low":82689.49,"close":82721.49,"volume":0.002400000113993883},{"timestamp":1742371740000,"open":82720.99,"high":82757.99,"low":82712.49,"close":82722.49,"volume":0.0027000000700354576},{"timestamp":1742371800000,"open":82721.49,"high":82729.49,"low":82711.99,"close":82712.99,"volume":0.0019199999514967203},{"timestamp":1742371860000,"open":82709.99,"high":82719.49,"low":82693.49,"close":82719.49,"volume":0.002219999907538295},{"timestamp":1742371920000,"open":82717.99,"high":82739.99,"low":82693.49,"close":82715.49,"volume":0.0023399998899549246},{"timestamp":1742371980000,"open":82716.49,"high":82744.49,"low":82716.49,"close":82744.49,"volume":0.0013800000306218863},{"timestamp":1742372040000,"open":82758.99,"high":82789.99,"low":82729.49,"close":82789.99,"volume":0.0012000000569969416},{"timestamp":1742372100000,"open":82789.49,"high":82822.99,"low":82768.49,"close":82785.49,"volume":0.0027000000700354576},{"timestamp":1742372160000,"open":82797.99,"high":82800.49,"low":82750.49,"close":82797.49,"volume":0.0018599999602884054},{"timestamp":1742372220000,"open":82812.49,"high":82812.49,"low":82749.49,"close":82796.99,"volume":0.00203999993391335},{"timestamp":1742372280000,"open":82760.49,"high":82786.49,"low":82749.49,"close":82771.49,"volume":0.0033599999733269215},{"timestamp":1742372340000,"open":82771.99,"high":82781.99,"low":82749.49,"close":82770.49,"volume":0.001560000004246831},{"timestamp":1742372400000,"open":82770.49,"high":82824.49,"low":82769.49,"close":82824.49,"volume":0.001979999942705035},{"timestamp":1742372460000,"open":82824.49,"high":82838.49,"low":82787.49,"close":82801.49,"volume":0.002429000101983547},{"timestamp":1742372520000,"open":82801.49,"high":82809.49,"low":82800.49,"close":82807.49,"volume":0.0016199999954551458},{"timestamp":1742372580000,"open":82809.49,"high":82824.99,"low":82803.49,"close":82820.49,"volume":0.00203999993391335},{"timestamp":1742372640000,"open":82819.99,"high":82822.99,"low":82738.49,"close":82739.49,"volume":0.001979999942705035},{"timestamp":1742372700000,"open":82742.49,"high":82795.49,"low":82742.49,"close":82787.49,"volume":0.003120000008493662},{"timestamp":1742372760000,"open":82787.49,"high":82805.49,"low":82787.49,"close":82805.49,"volume":0.0014400000218302011},{"timestamp":1742372820000,"open":82805.49,"high":82812.49,"low":82782.49,"close":82811.99,"volume":0.001588999992236495},{"timestamp":1742372880000,"open":82812.99,"high":82842.49,"low":82798.49,"close":82828.49,"volume":0.002219999907538295},{"timestamp":1742372940000,"open":82827.49,"high":82842.99,"low":82825.49,"close":82836.99,"volume":0.002219999907538295},{"timestamp":1742373000000,"open":82837.49,"high":82976.49,"low":82837.49,"close":82976.49,"volume":0.0016199999954551458},{"timestamp":1742373060000,"open":82977.99,"high":83032.49,"low":82922.49,"close":82932.49,"volume":0.0031799999997019768},{"timestamp":1742373120000,"open":82933.49,"high":83098.49,"low":82933.49,"close":83067.49,"volume":0.0034199999645352364},{"timestamp":1742373180000,"open":83068.49,"high":83068.49,"low":83032.99,"close":83032.99,"volume":0.00215999991632998},{"timestamp":1742373240000,"open":83029.99,"high":83056.49,"low":83019.49,"close":83020.49,"volume":0.0023399998899549246},{"timestamp":1742373300000,"open":83043.49,"high":83108.49,"low":83022.49,"close":83086.49,"volume":0.003060000017285347},{"timestamp":1742373360000,"open":83092.49,"high":83097.49,"low":83049.99,"close":83056.49,"volume":0.002219999907538295},{"timestamp":1742373420000,"open":83056.49,"high":83075.99,"low":83034.49,"close":83045.49,"volume":0.0012600000482052565},{"timestamp":1742373480000,"open":83047.49,"high":83075.49,"low":83047.49,"close":83075.49,"volume":0.0019199999514967203},{"timestamp":1742373540000,"open":83075.49,"high":83075.49,"low":83048.99,"close":83054.49,"volume":0.0016799999866634607},{"timestamp":1742373600000,"open":83034.49,"high":83036.49,"low":82994.99,"close":83009.49,"volume":0.002099999925121665},{"timestamp":1742373660000,"open":83009.49,"high":83009.49,"low":82961.49,"close":82969.49,"volume":0.0017999999690800905},{"timestamp":1742373720000,"open":82975.49,"high":83004.49,"low":82947.49,"close":83000.49,"volume":0.0027000000700354576},{"timestamp":1742373780000,"open":83000.49,"high":83001.49,"low":82947.49,"close":82948.49,"volume":0.0033599999733269215},{"timestamp":1742373840000,"open":82948.49,"high":82957.49,"low":82939.99,"close":82944.49,"volume":0.002460000105202198},{"timestamp":1742373900000,"open":82945.49,"high":82945.99,"low":82903.49,"close":82936.99,"volume":0.002400000113993883},{"timestamp":1742373960000,"open":82937.99,"high":82946.49,"low":82903.49,"close":82946.49,"volume":0.0016199999954551458},{"timestamp":1742374020000,"open":82946.49,"high":82950.49,"low":82905.49,"close":82907.49,"volume":0.0012600000482052565},{"timestamp":1742374080000,"open":82907.49,"high":82922.49,"low":82907.49,"close":82922.49,"volume":0.0014400000218302011},{"timestamp":1742374140000,"open":82922.49,"high":82946.49,"low":82922.49,"close":82946.49,"volume":0.0014669999945908785},{"timestamp":1742374200000,"open":82948.49,"high":82985.49,"low":82948.49,"close":82984.49,"volume":0.0018599999602884054},{"timestamp":1742374260000,"open":82984.49,"high":82991.49,"low":82984.49,"close":82991.49,"volume":0.0019199999514967203},{"timestamp":1742374320000,"open":82982.99,"high":82982.99,"low":82957.49,"close":82957.49,"volume":0.001560000004246831},{"timestamp":1742374380000,"open":82957.49,"high":82958.49,"low":82923.49,"close":82923.49,"volume":0.0021559998858720064},{"timestamp":1742374440000,"open":82924.99,"high":82970.99,"low":82906.49,"close":82954.49,"volume":0.0016199999954551458},{"timestamp":1742374500000,"open":82954.49,"high":82960.49,"low":82915.49,"close":82930.49,"volume":0.0008399999933317304},{"timestamp":1742374560000,"open":82931.49,"high":82969.49,"low":82931.49,"close":82945.49,"volume":0.0012890000361949205},{"timestamp":1742374620000,"open":82945.49,"high":82951.49,"low":82939.49,"close":82951.49,"volume":0.0006000000284984708},{"timestamp":1742374680000,"open":82951.49,"high":83009.99,"low":82951.49,"close":83009.99,"volume":0.001560000004246831},{"timestamp":1742374740000,"open":83008.49,"high":83043.99,"low":83000.49,"close":83013.49,"volume":0.0012600000482052565},{"timestamp":1742374800000,"open":83014.49,"high":83015.49,"low":82986.49,"close":82992.49,"volume":0.0013200000394135714},{"timestamp":1742374860000,"open":82993.49,"high":83007.49,"low":82948.49,"close":82948.49,"volume":0.0013200000394135714},{"timestamp":1742374920000,"open":82948.49,"high":82971.49,"low":82918.49,"close":82971.49,"volume":0.001500000013038516},{"timestamp":1742374980000,"open":82971.49,"high":82975.99,"low":82971.49,"close":82973.99,"volume":0.0004799999878741801},{"timestamp":1742375040000,"open":82973.49,"high":82973.49,"low":82941.49,"close":82941.49,"volume":0.0007200000109151006},{"timestamp":1742375100000,"open":82942.49,"high":82956.49,"low":82919.49,"close":82919.49,"volume":0.0017399999778717756},{"timestamp":1742375160000,"open":82920.49,"high":82959.49,"low":82920.49,"close":82959.49,"volume":0.0012600000482052565},{"timestamp":1742375220000,"open":82961.49,"high":82980.99,"low":82956.49,"close":82971.49,"volume":0.0012000000569969416},{"timestamp":1742375280000,"open":82972.49,"high":82989.49,"low":82968.99,"close":82974.99,"volume":0.0010760000441223383},{"timestamp":1742375340000,"open":82976.99,"high":83017.99,"low":82976.99,"close":83006.49,"volume":0.0013200000394135714},{"timestamp":1742375400000,"open":83007.49,"high":83018.49,"low":83007.49,"close":83014.49,"volume":0.0007200000109151006},{"timestamp":1742375460000,"open":83015.99,"high":83015.99,"low":82948.99,"close":82948.99,"volume":0.001979999942705035},{"timestamp":1742375520000,"open":82947.99,"high":82948.49,"low":82897.49,"close":82899.49,"volume":0.002219999907538295},{"timestamp":1742375580000,"open":82898.99,"high":82898.99,"low":82847.49,"close":82847.49,"volume":0.00203999993391335},{"timestamp":1742375640000,"open":82838.49,"high":82850.99,"low":82797.49,"close":82806.49,"volume":0.0017399999778717756},{"timestamp":1742375700000,"open":82802.49,"high":82817.49,"low":82802.49,"close":82817.49,"volume":0.0012600000482052565},{"timestamp":1742375760000,"open":82818.49,"high":82842.99,"low":82818.49,"close":82830.49,"volume":0.0018870000494644046},{"timestamp":1742375820000,"open":82829.99,"high":82862.99,"low":82829.99,"close":82856.49,"volume":0.00215999991632998},{"timestamp":1742375880000,"open":82858.49,"high":82870.49,"low":82858.49,"close":82870.49,"volume":0.0008399999933317304},{"timestamp":1742375940000,"open":82870.49,"high":82873.49,"low":82853.49,"close":82855.49,"volume":0.0007800000021234155},{"timestamp":1742376000000,"open":82855.49,"high":82869.49,"low":82855.49,"close":82869.49,"volume":0.00107999995816499},{"timestamp":1742376060000,"open":82872.49,"high":82872.99,"low":82852.49,"close":82856.49,"volume":0.0011399999493733048},{"timestamp":1742376120000,"open":82856.49,"high":82858.49,"low":82856.49,"close":82858.49,"volume":0.0003600000054575503},{"timestamp":1742376180000,"open":82832.49,"high":82861.49,"low":82817.49,"close":82861.49,"volume":0.0013800000306218863},{"timestamp":1742376240000,"open":82862.49,"high":82916.99,"low":82861.49,"close":82861.49,"volume":0.0018599999602884054},{"timestamp":1742376300000,"open":82861.49,"high":82874.99,"low":82850.49,"close":82874.49,"volume":0.0028800000436604023},{"timestamp":1742376360000,"open":82874.49,"high":82892.49,"low":82873.49,"close":82873.49,"volume":0.001979999942705035},{"timestamp":1742376420000,"open":82869.49,"high":82895.99,"low":82868.99,"close":82895.99,"volume":0.0012600000482052565},{"timestamp":1742376480000,"open":82900.49,"high":82900.49,"low":82850.49,"close":82853.49,"volume":0.001560000004246831},{"timestamp":1742376540000,"open":82854.49,"high":82868.49,"low":82854.49,"close":82868.49,"volume":0.001019999966956675},{"timestamp":1742376600000,"open":82868.49,"high":82878.49,"low":82864.49,"close":82878.49,"volume":0.0012600000482052565},{"timestamp":1742376660000,"open":82878.49,"high":82879.99,"low":82859.49,"close":82866.49,"volume":0.001500000013038516},{"timestamp":1742376720000,"open":82862.99,"high":82873.49,"low":82862.99,"close":82873.49,"volume":0.0007489999989047647},{"timestamp":1742376780000,"open":82873.49,"high":82915.49,"low":82873.49,"close":82915.49,"volume":0.0014380000066012144},{"timestamp":1742376840000,"open":82917.49,"high":82936.49,"low":82917.49,"close":82936.49,"volume":0.0008399999933317304},{"timestamp":1742376900000,"open":82937.49,"high":83000.49,"low":82937.49,"close":83000.49,"volume":0.00227600010111928},{"timestamp":1742376960000,"open":83001.49,"high":83004.49,"low":82946.49,"close":82952.49,"volume":0.0016799999866634607},{"timestamp":1742377020000,"open":82995.99,"high":82996.99,"low":82990.49,"close":82993.49,"volume":0.0008999999845400453},{"timestamp":1742377080000,"open":83014.49,"high":83017.99,"low":82990.49,"close":82990.49,"volume":0.001560000004246831},{"timestamp":1742377140000,"open":82990.49,"high":82992.49,"low":82965.49,"close":82971.49,"volume":0.001500000013038516},{"timestamp":1742377200000,"open":82973.49,"high":82992.49,"low":82973.49,"close":82992.49,"volume":0.0018599999602884054},{"timestamp":1742377260000,"open":82994.49,"high":83007.99,"low":82965.49,"close":82965.49,"volume":0.0013200000394135714},{"timestamp":1742377320000,"open":82966.49,"high":82975.49,"low":82965.49,"close":82975.49,"volume":0.0006600000197067857},{"timestamp":1742377380000,"open":82977.49,"high":82977.49,"low":82964.49,"close":82965.49,"volume":0.001019999966956675},{"timestamp":1742377440000,"open":82963.49,"high":82965.99,"low":82960.99,"close":82960.99,"volume":0.0007800000021234155},{"timestamp":1742377500000,"open":82956.49,"high":82980.99,"low":82942.49,"close":82961.49,"volume":0.0017999999690800905},{"timestamp":1742377560000,"open":82962.49,"high":83008.49,"low":82962.49,"close":83008.49,"volume":0.001108999946154654},{"timestamp":1742377620000,"open":83008.49,"high":83029.99,"low":83008.49,"close":83016.49,"volume":0.001344999996945262},{"timestamp":1742377680000,"open":83018.49,"high":83042.49,"low":83018.49,"close":83035.49,"volume":0.0012600000482052565},{"timestamp":1742377740000,"open":83034.49,"high":83061.49,"low":83031.99,"close":83057.99,"volume":0.0012000000569969416},{"timestamp":1742377800000,"open":83039.49,"high":83042.49,"low":82997.49,"close":83004.49,"volume":0.0014400000218302011},{"timestamp":1742377860000,"open":83005.49,"high":83016.49,"low":82997.49,"close":82998.49,"volume":0.0017399999778717756},{"timestamp":1742377920000,"open":82998.49,"high":83015.49,"low":82998.49,"close":83015.49,"volume":0.0022799998987466097},{"timestamp":1742377980000,"open":83015.49,"high":83083.49,"low":83015.49,"close":83029.49,"volume":0.0021559998858720064},{"timestamp":1742378040000,"open":83029.49,"high":83033.49,"low":83021.49,"close":83033.49,"volume":0.0006600000197067857},{"timestamp":1742378100000,"open":83033.49,"high":83090.99,"low":83033.49,"close":83036.49,"volume":0.0012600000482052565},{"timestamp":1742378160000,"open":83037.49,"high":83082.99,"low":83037.49,"close":83082.49,"volume":0.000539999979082495},{"timestamp":1742378220000,"open":83082.49,"high":83092.49,"low":83082.49,"close":83092.49,"volume":0.0016799999866634607},{"timestamp":1742378280000,"open":83093.49,"high":83105.49,"low":83093.49,"close":83105.49,"volume":0.0007200000109151006},{"timestamp":1742378340000,"open":83105.49,"high":83111.49,"low":83105.49,"close":83111.49,"volume":0.0015579999890178442},{"timestamp":1742378400000,"open":83112.49,"high":83115.49,"low":83112.49,"close":83115.49,"volume":0.0019910000264644623},{"timestamp":1742378460000,"open":83116.49,"high":83138.49,"low":83116.49,"close":83138.49,"volume":0.0018479999853298068},{"timestamp":1742378520000,"open":83139.49,"high":83148.49,"low":83139.49,"close":83147.49,"volume":0.002339000115171075},{"timestamp":1742378580000,"open":83146.99,"high":83147.49,"low":83097.49,"close":83132.49,"volume":0.0023300000466406345},{"timestamp":1742378640000,"open":83122.99,"high":83132.49,"low":83120.49,"close":83132.49,"volume":0.0008399999933317304},{"timestamp":1742378700000,"open":83134.49,"high":83146.49,"low":83129.49,"close":83130.49,"volume":0.0013490000274032354},{"timestamp":1742378760000,"open":83130.49,"high":83185.99,"low":83130.49,"close":83183.49,"volume":0.0018289999570697546},{"timestamp":1742378820000,"open":83182.99,"high":83237.49,"low":83168.49,"close":83237.49,"volume":0.003000000026077032},{"timestamp":1742378880000,"open":83237.49,"high":83246.49,"low":83214.99,"close":83246.49,"volume":0.0022780001163482666},{"timestamp":1742378940000,"open":83245.49,"high":83258.49,"low":83245.49,"close":83248.49,"volume":0.0017379999626427889},{"timestamp":1742379000000,"open":83243.49,"high":83249.99,"low":83201.49,"close":83202.49,"volume":0.0013180000241845846},{"timestamp":1742379060000,"open":83216.49,"high":83217.49,"low":83214.49,"close":83217.49,"volume":0.0005089999758638442},{"timestamp":1742379120000,"open":83214.99,"high":83230.99,"low":83214.99,"close":83225.99,"volume":0.0007200000109151006},{"timestamp":1742379180000,"open":83226.49,"high":83231.49,"low":83226.49,"close":83231.49,"volume":0.0007489999989047647},{"timestamp":1742379240000,"open":83235.99,"high":83236.49,"low":83227.49,"close":83230.49,"volume":0.0012870000209659338},{"timestamp":1742379300000,"open":83226.49,"high":83230.49,"low":83220.49,"close":83230.49,"volume":0.0007800000021234155},{"timestamp":1742379360000,"open":83235.49,"high":83240.99,"low":83201.49,"close":83201.49,"volume":0.002188999904319644},{"timestamp":1742379420000,"open":83202.49,"high":83227.49,"low":83199.99,"close":83225.49,"volume":0.0018289999570697546},{"timestamp":1742379480000,"open":83225.99,"high":83244.49,"low":83220.49,"close":83244.49,"volume":0.0013200000394135714},{"timestamp":1742379540000,"open":83244.99,"high":83279.99,"low":83233.99,"close":83276.49,"volume":0.002400000113993883},{"timestamp":1742379600000,"open":83280.49,"high":83325.49,"low":83269.99,"close":83324.49,"volume":0.0021269998978823423},{"timestamp":1742379660000,"open":83327.49,"high":83367.49,"low":83313.49,"close":83367.49,"volume":0.002785000018775463},{"timestamp":1742379720000,"open":83374.99,"high":83414.49,"low":83366.49,"close":83413.49,"volume":0.0026400000788271427},{"timestamp":1742379780000,"open":83416.49,"high":83426.49,"low":83381.49,"close":83415.99,"volume":0.0026400000788271427},{"timestamp":1742379840000,"open":83415.49,"high":83415.49,"low":83381.49,"close":83392.49,"volume":0.001019999966956675},{"timestamp":1742379900000,"open":83407.49,"high":83407.49,"low":83378.99,"close":83380.99,"volume":0.00107999995816499},{"timestamp":1742379960000,"open":83382.49,"high":83382.49,"low":83365.49,"close":83367.49,"volume":0.0007800000021234155},{"timestamp":1742380020000,"open":83370.99,"high":83372.49,"low":83361.99,"close":83372.49,"volume":0.0008379999781027436},{"timestamp":1742380080000,"open":83372.49,"high":83374.99,"low":83347.49,"close":83351.99,"volume":0.0009889999637380242},{"timestamp":1742380140000,"open":83350.99,"high":83350.99,"low":83333.99,"close":83333.99,"volume":0.001019999966956675},{"timestamp":1742380200000,"open":83332.49,"high":83336.99,"low":83314.49,"close":83334.99,"volume":0.002580000087618828},{"timestamp":1742380260000,"open":83335.49,"high":83404.99,"low":83334.99,"close":83394.49,"volume":0.0022720000706613064},{"timestamp":1742380320000,"open":83393.99,"high":83436.49,"low":83393.99,"close":83436.49,"volume":0.002905000001192093},{"timestamp":1742380380000,"open":83436.49,"high":83453.99,"low":83406.49,"close":83406.49,"volume":0.003957000095397234},{"timestamp":1742380440000,"open":83395.49,"high":83420.49,"low":83391.49,"close":83420.49,"volume":0.00164899998344481},{"timestamp":1742380500000,"open":83421.49,"high":83444.49,"low":83390.49,"close":83394.49,"volume":0.0026940000243484974},{"timestamp":1742380560000,"open":83394.49,"high":83394.49,"low":83318.49,"close":83351.49,"volume":0.0033519999124109745},{"timestamp":1742380620000,"open":83351.99,"high":83357.49,"low":83281.49,"close":83284.49,"volume":0.001560000004246831},{"timestamp":1742380680000,"open":83285.49,"high":83312.99,"low":83285.49,"close":83312.49,"volume":0.002099999925121665},{"timestamp":1742380740000,"open":83312.99,"high":83312.99,"low":83270.49,"close":83290.99,"volume":0.002004999900236726},{"timestamp":1742380800000,"open":83291.99,"high":83306.99,"low":83255.49,"close":83267.99,"volume":0.0017399999778717756},{"timestamp":1742380860000,"open":83269.49,"high":83278.99,"low":83253.99,"close":83256.99,"volume":0.0017689999658614397},{"timestamp":1742380920000,"open":83257.49,"high":83277.99,"low":83257.49,"close":83277.99,"volume":0.0007800000021234155},{"timestamp":1742380980000,"open":83277.49,"high":83283.49,"low":83276.99,"close":83280.49,"volume":0.000598000013269484},{"timestamp":1742381040000,"open":83281.99,"high":83320.49,"low":83281.99,"close":83314.49,"volume":0.0023010000586509705},{"timestamp":1742381100000,"open":83314.99,"high":83360.49,"low":83313.49,"close":83317.49,"volume":0.0018579999450594187},{"timestamp":1742381160000,"open":83317.49,"high":83351.49,"low":83317.49,"close":83341.99,"volume":0.0028200000524520874},{"timestamp":1742381220000,"open":83341.49,"high":83355.49,"low":83336.49,"close":83355.49,"volume":0.0017999999690800905},{"timestamp":1742381280000,"open":83356.49,"high":83362.99,"low":83354.49,"close":83357.49,"volume":0.0013200000394135714},{"timestamp":1742381340000,"open":83357.49,"high":83393.49,"low":83357.49,"close":83369.49,"volume":0.0018889999482780695},{"timestamp":1742381400000,"open":83369.49,"high":83369.49,"low":83346.49,"close":83360.49,"volume":0.0006000000284984708},{"timestamp":1742381460000,"open":83346.49,"high":83346.99,"low":83317.49,"close":83332.99,"volume":0.0008399999933317304},{"timestamp":1742381520000,"open":83334.49,"high":83350.49,"low":83317.49,"close":83317.49,"volume":0.0008999999845400453},{"timestamp":1742381580000,"open":83317.49,"high":83326.99,"low":83314.49,"close":83323.99,"volume":0.0009599999757483602},{"timestamp":1742381640000,"open":83326.49,"high":83371.99,"low":83324.49,"close":83325.49,"volume":0.0017689999658614397},{"timestamp":1742381700000,"open":83325.49,"high":83329.49,"low":83325.49,"close":83329.49,"volume":0.0003600000054575503},{"timestamp":1742381760000,"open":83329.49,"high":83332.49,"low":83329.49,"close":83332.49,"volume":0.0003000000142492354},{"timestamp":1742381820000,"open":83332.49,"high":83346.49,"low":83332.49,"close":83346.49,"volume":0.0008399999933317304},{"timestamp":1742381880000,"open":83347.49,"high":83372.49,"low":83347.49,"close":83372.49,"volume":0.0014359999913722277},{"timestamp":1742381940000,"open":83377.49,"high":83382.49,"low":83377.49,"close":83381.49,"volume":0.0010160000529140234},{"timestamp":1742382000000,"open":83381.49,"high":83386.99,"low":83378.99,"close":83385.99,"volume":0.0009289999725297093},{"timestamp":1742382060000,"open":83387.99,"high":83396.99,"low":83384.49,"close":83386.99,"volume":0.0007200000109151006},{"timestamp":1742382120000,"open":83385.99,"high":83406.99,"low":83385.99,"close":83394.49,"volume":0.0012250000145286322},{"timestamp":1742382180000,"open":83394.49,"high":83404.99,"low":83394.49,"close":83404.99,"volume":0.0008590000215917826},{"timestamp":1742382240000,"open":83405.49,"high":83427.49,"low":83405.49,"close":83414.49,"volume":0.0020669999066740274},{"timestamp":1742382300000,"open":83414.49,"high":83418.49,"low":83412.49,"close":83418.49,"volume":0.0004199999966658652},{"timestamp":1742382360000,"open":83419.49,"high":83447.99,"low":83419.49,"close":83437.49,"volume":0.0017979999538511038},{"timestamp":1742382420000,"open":83437.99,"high":83441.99,"low":83435.99,"close":83441.49,"volume":0.001019999966956675},{"timestamp":1742382480000,"open":83441.49,"high":83453.49,"low":83437.49,"close":83440.99,"volume":0.0025160000659525394},{"timestamp":1742382540000,"open":83442.49,"high":83466.49,"low":83441.49,"close":83464.49,"volume":0.0018599999602884054},{"timestamp":1742382600000,"open":83448.49,"high":83486.99,"low":83448.49,"close":83486.49,"volume":0.00113800005055964},{"timestamp":1742382660000,"open":83486.49,"high":83542.49,"low":83486.49,"close":83542.49,"volume":0.002188999904319644},{"timestamp":1742382720000,"open":83536.99,"high":83558.49,"low":83536.99,"close":83558.49,"volume":0.0014400000218302011},{"timestamp":1742382780000,"open":83561.99,"high":83566.49,"low":83483.99,"close":83508.49,"volume":0.0034199999645352364},{"timestamp":1742382840000,"open":83508.49,"high":83509.49,"low":83492.49,"close":83493.49,"volume":0.001560000004246831},{"timestamp":1742382900000,"open":83494.49,"high":83531.49,"low":83494.49,"close":83524.49,"volume":0.0018579999450594187},{"timestamp":1742382960000,"open":83521.49,"high":83521.49,"low":83487.99,"close":83491.49,"volume":0.0006600000197067857},{"timestamp":1742383020000,"open":83493.99,"high":83493.99,"low":83457.49,"close":83458.49,"volume":0.0007800000021234155},{"timestamp":1742383080000,"open":83458.49,"high":83466.99,"low":83450.99,"close":83466.49,"volume":0.0011399999493733048},{"timestamp":1742383140000,"open":83466.49,"high":83482.99,"low":83466.49,"close":83482.99,"volume":0.0009580000187270343},{"timestamp":1742383200000,"open":83479.99,"high":83493.99,"low":83472.99,"close":83493.49,"volume":0.0012000000569969416},{"timestamp":1742383260000,"open":83493.49,"high":83501.99,"low":83453.49,"close":83453.49,"volume":0.0008999999845400453},{"timestamp":1742383320000,"open":83454.49,"high":83466.99,"low":83452.99,"close":83466.49,"volume":0.0011690000537782907},{"timestamp":1742383380000,"open":83462.99,"high":83463.49,"low":83451.49,"close":83451.99,"volume":0.0009599999757483602},{"timestamp":1742383440000,"open":83450.49,"high":83465.49,"low":83423.49,"close":83465.49,"volume":0.0017689999658614397},{"timestamp":1742383500000,"open":83466.49,"high":83499.49,"low":83464.99,"close":83474.49,"volume":0.001765000051818788},{"timestamp":1742383560000,"open":83474.49,"high":83483.99,"low":83474.49,"close":83483.49,"volume":0.0009599999757483602},{"timestamp":1742383620000,"open":83483.49,"high":83505.99,"low":83480.49,"close":83481.49,"volume":0.0015849999617785215},{"timestamp":1742383680000,"open":83481.49,"high":83500.99,"low":83481.49,"close":83491.49,"volume":0.0016199999954551458},{"timestamp":1742383740000,"open":83493.49,"high":83502.99,"low":83483.49,"close":83488.49,"volume":0.0013800000306218863},{"timestamp":1742383800000,"open":83487.99,"high":83491.49,"low":83430.49,"close":83439.49,"volume":0.0011690000537782907},{"timestamp":1742383860000,"open":83441.49,"high":83450.99,"low":83430.49,"close":83439.49,"volume":0.0007200000109151006},{"timestamp":1742383920000,"open":83439.49,"high":83449.99,"low":83438.49,"close":83440.49,"volume":0.0014400000218302011},{"timestamp":1742383980000,"open":83442.49,"high":83489.49,"low":83442.49,"close":83484.99,"volume":0.004004000220447779},{"timestamp":1742384040000,"open":83466.99,"high":83481.49,"low":83462.99,"close":83476.99,"volume":0.002400000113993883},{"timestamp":1742384100000,"open":83478.49,"high":83514.99,"low":83475.99,"close":83510.99,"volume":0.002609000075608492},{"timestamp":1742384160000,"open":83512.99,"high":83512.99,"low":83496.49,"close":83511.49,"volume":0.0011690000537782907},{"timestamp":1742384220000,"open":83509.99,"high":83540.49,"low":83509.99,"close":83523.49,"volume":0.0017359999474138021},{"timestamp":1742384280000,"open":83513.49,"high":83553.49,"low":83494.49,"close":83551.99,"volume":0.0021269998978823423},{"timestamp":1742384340000,"open":83546.49,"high":83546.49,"low":83504.49,"close":83513.49,"volume":0.0015579999890178442},{"timestamp":1742384400000,"open":83514.49,"high":83525.99,"low":83514.49,"close":83525.99,"volume":0.0008089999901130795},{"timestamp":1742384520000,"open":83541.99,"high":83589.49,"low":83541.99,"close":83589.49,"volume":0.001825000043027103},{"timestamp":1742384580000,"open":83589.49,"high":83591.99,"low":83566.49,"close":83570.99,"volume":0.0007800000021234155},{"timestamp":1742384640000,"open":83575.99,"high":83575.99,"low":83562.49,"close":83567.99,"volume":0.0012870000209659338},{"timestamp":1742384700000,"open":83567.49,"high":83567.99,"low":83560.49,"close":83566.99,"volume":0.0007200000109151006},{"timestamp":1742384760000,"open":83567.49,"high":83568.99,"low":83563.99,"close":83568.99,"volume":0.0006559999892488122},{"timestamp":1742384820000,"open":83569.49,"high":83569.49,"low":83557.99,"close":83568.49,"volume":0.0011690000537782907},{"timestamp":1742384880000,"open":83568.99,"high":83580.99,"low":83568.99,"close":83579.49,"volume":0.00113800005055964},{"timestamp":1742384940000,"open":83578.99,"high":83578.99,"low":83575.99,"close":83575.99,"volume":0.0003000000142492354},{"timestamp":1742385000000,"open":83575.49,"high":83575.49,"low":83556.99,"close":83560.49,"volume":0.0004199999966658652},{"timestamp":1742385060000,"open":83560.49,"high":83571.49,"low":83557.99,"close":83571.49,"volume":0.0007179999956861138},{"timestamp":1742385120000,"open":83571.99,"high":83577.49,"low":83558.99,"close":83572.49,"volume":0.0007800000021234155},{"timestamp":1742385180000,"open":83574.49,"high":83577.99,"low":83554.49,"close":83562.99,"volume":0.0008089999901130795},{"timestamp":1742385240000,"open":83564.49,"high":83569.49,"low":83556.49,"close":83561.99,"volume":0.0007800000021234155},{"timestamp":1742385300000,"open":83562.49,"high":83570.99,"low":83561.99,"close":83569.99,"volume":0.0004799999878741801},{"timestamp":1742385360000,"open":83564.49,"high":83564.49,"low":83514.49,"close":83522.99,"volume":0.00107999995816499},{"timestamp":1742385420000,"open":83517.99,"high":83533.49,"low":83512.99,"close":83528.49,"volume":0.0014690000098198652},{"timestamp":1742385480000,"open":83530.49,"high":83548.99,"low":83530.49,"close":83548.49,"volume":0.0009599999757483602},{"timestamp":1742385540000,"open":83549.49,"high":83575.99,"low":83546.49,"close":83548.49,"volume":0.0014669999945908785},{"timestamp":1742385600000,"open":83550.49,"high":83579.49,"low":83550.49,"close":83566.49,"volume":0.001019999966956675},{"timestamp":1742385660000,"open":83567.49,"high":83619.99,"low":83567.49,"close":83615.99,"volume":0.0018269999418407679},{"timestamp":1742385720000,"open":83616.49,"high":83636.49,"low":83616.49,"close":83636.49,"volume":0.0011650000233203173},{"timestamp":1742385780000,"open":83643.49,"high":83706.49,"low":83643.49,"close":83706.49,"volume":0.0016469999682158232},{"timestamp":1742385840000,"open":83706.99,"high":83708.99,"low":83699.49,"close":83705.99,"volume":0.0013180000241845846},{"timestamp":1742385900000,"open":83708.49,"high":83727.99,"low":83704.49,"close":83727.49,"volume":0.0014979999978095293},{"timestamp":1742385960000,"open":83727.99,"high":83740.49,"low":83727.99,"close":83730.99,"volume":0.0011690000537782907},{"timestamp":1742386020000,"open":83730.49,"high":83730.49,"low":83658.49,"close":83671.49,"volume":0.0015579999890178442},{"timestamp":1742386080000,"open":83669.99,"high":83670.99,"low":83644.49,"close":83654.49,"volume":0.0012000000569969416},{"timestamp":1742386140000,"open":83654.49,"high":83660.49,"low":83644.49,"close":83644.49,"volume":0.001521000056527555},{"timestamp":1742386200000,"open":83645.49,"high":83649.99,"low":83645.49,"close":83649.49,"volume":0.0013200000394135714},{"timestamp":1742386260000,"open":83649.49,"high":83672.99,"low":83649.49,"close":83672.99,"volume":0.001019999966956675},{"timestamp":1742386320000,"open":83674.49,"high":83674.49,"low":83648.49,"close":83657.49,"volume":0.0016799999866634607},{"timestamp":1742386380000,"open":83658.49,"high":83669.49,"low":83658.49,"close":83668.49,"volume":0.0004199999966658652},{"timestamp":1742386440000,"open":83668.99,"high":83689.99,"low":83668.99,"close":83684.49,"volume":0.002756000030785799},{"timestamp":1742386500000,"open":83683.49,"high":83734.49,"low":83683.49,"close":83733.99,"volume":0.0015869999770075083},{"timestamp":1742386560000,"open":83734.49,"high":83741.99,"low":83721.49,"close":83741.99,"volume":0.0019199999514967203},{"timestamp":1742386620000,"open":83740.49,"high":83752.49,"low":83696.49,"close":83718.49,"volume":0.0013800000306218863},{"timestamp":1742386680000,"open":83715.99,"high":83715.99,"low":83691.99,"close":83691.99,"volume":0.0006000000284984708},{"timestamp":1742386740000,"open":83684.49,"high":83694.49,"low":83684.49,"close":83684.49,"volume":0.0008999999845400453},{"timestamp":1742386800000,"open":83684.99,"high":83684.99,"low":83644.49,"close":83644.49,"volume":0.0013200000394135714},{"timestamp":1742386860000,"open":83644.49,"high":83645.99,"low":83553.49,"close":83553.49,"volume":0.001979999942705035},{"timestamp":1742386920000,"open":83554.49,"high":83554.49,"low":83517.49,"close":83548.49,"volume":0.0007779999868944287},{"timestamp":1742386980000,"open":83552.49,"high":83557.99,"low":83552.49,"close":83552.49,"volume":0.00056900002527982},{"timestamp":1742387040000,"open":83552.99,"high":83581.49,"low":83552.99,"close":83564.49,"volume":0.001433999976143241},{"timestamp":1742387100000,"open":83563.99,"high":83563.99,"low":83515.49,"close":83518.99,"volume":0.0018599999602884054},{"timestamp":1742387160000,"open":83523.99,"high":83538.49,"low":83501.49,"close":83536.99,"volume":0.0014799999771639705},{"timestamp":1742387220000,"open":83535.99,"high":83535.99,"low":83489.49,"close":83507.49,"volume":0.0024500000290572643},{"timestamp":1742387280000,"open":83504.49,"high":83504.49,"low":83477.49,"close":83486.49,"volume":0.0018599999602884054},{"timestamp":1742387340000,"open":83487.99,"high":83499.49,"low":83477.49,"close":83477.49,"volume":0.0013200000394135714},{"timestamp":1742387400000,"open":83478.49,"high":83492.99,"low":83450.49,"close":83451.49,"volume":0.002400000113993883},{"timestamp":1742387460000,"open":83452.49,"high":83461.99,"low":83417.99,"close":83417.99,"volume":0.0017999999690800905},{"timestamp":1742387520000,"open":83416.49,"high":83418.99,"low":83409.49,"close":83415.99,"volume":0.0003600000054575503},{"timestamp":1742387580000,"open":83418.99,"high":83440.49,"low":83418.99,"close":83440.49,"volume":0.0009599999757483602},{"timestamp":1742387640000,"open":83440.99,"high":83463.49,"low":83440.99,"close":83444.99,"volume":0.0008399999933317304},{"timestamp":1742387700000,"open":83440.49,"high":83447.49,"low":83418.49,"close":83428.49,"volume":0.002099999925121665},{"timestamp":1742387760000,"open":83430.49,"high":83432.49,"low":83370.99,"close":83371.99,"volume":0.0013200000394135714},{"timestamp":1742387820000,"open":83376.49,"high":83376.49,"low":83352.99,"close":83355.99,"volume":0.001019999966956675},{"timestamp":1742387880000,"open":83349.99,"high":83357.99,"low":83346.99,"close":83349.49,"volume":0.0012600000482052565},{"timestamp":1742387940000,"open":83349.99,"high":83373.49,"low":83346.99,"close":83373.49,"volume":0.0016199999954551458},{"timestamp":1742388000000,"open":83373.49,"high":83381.49,"low":83364.49,"close":83379.49,"volume":0.001617999980226159},{"timestamp":1742388060000,"open":83378.99,"high":83384.49,"low":83376.49,"close":83384.49,"volume":0.0011399999493733048},{"timestamp":1742388120000,"open":83384.99,"high":83393.49,"low":83382.49,"close":83382.49,"volume":0.0012290000449866056},{"timestamp":1742388180000,"open":83377.49,"high":83380.49,"low":83362.49,"close":83371.49,"volume":0.00107999995816499},{"timestamp":1742388240000,"open":83373.99,"high":83389.49,"low":83372.49,"close":83389.49,"volume":0.0012000000569969416},{"timestamp":1742388300000,"open":83389.49,"high":83389.49,"low":83353.99,"close":83358.99,"volume":0.0008999999845400453},{"timestamp":1742388360000,"open":83359.49,"high":83360.49,"low":83349.49,"close":83353.49,"volume":0.0008399999933317304},{"timestamp":1742388420000,"open":83358.49,"high":83360.49,"low":83338.99,"close":83341.49,"volume":0.0014400000218302011},{"timestamp":1742388480000,"open":83343.99,"high":83346.99,"low":83328.49,"close":83330.49,"volume":0.0007800000021234155},{"timestamp":1742388540000,"open":83330.49,"high":83334.99,"low":83326.49,"close":83332.49,"volume":0.0009289999725297093},{"timestamp":1742388600000,"open":83333.99,"high":83345.49,"low":83327.99,"close":83345.49,"volume":0.001019999966956675},{"timestamp":1742388660000,"open":83345.49,"high":83355.99,"low":83345.49,"close":83351.99,"volume":0.0008980000275187194},{"timestamp":1742388720000,"open":83352.49,"high":83358.49,"low":83351.49,"close":83358.49,"volume":0.0009889999637380242},{"timestamp":1742388780000,"open":83358.99,"high":83369.99,"low":83358.99,"close":83362.49,"volume":0.0012290000449866056},{"timestamp":1742388840000,"open":83367.49,"high":83368.99,"low":83354.99,"close":83360.99,"volume":0.0013160000089555979},{"timestamp":1742388900000,"open":83364.49,"high":83364.99,"low":83326.49,"close":83349.49,"volume":0.001560000004246831},{"timestamp":1742388960000,"open":83350.49,"high":83352.49,"low":83318.49,"close":83339.49,"volume":0.001979999942705035},{"timestamp":1742389020000,"open":83339.49,"high":83360.49,"low":83339.49,"close":83359.99,"volume":0.0017979999538511038},{"timestamp":1742389080000,"open":83360.49,"high":83360.49,"low":83324.49,"close":83336.99,"volume":0.0016799999866634607},{"timestamp":1742389140000,"open":83347.49,"high":83380.49,"low":83347.49,"close":83368.49,"volume":0.0018560000462457538},{"timestamp":1742389200000,"open":83369.49,"high":83398.49,"low":83366.99,"close":83370.99,"volume":0.0026400000788271427},{"timestamp":1742389260000,"open":83370.49,"high":83370.49,"low":83346.99,"close":83360.49,"volume":0.0012600000482052565},{"timestamp":1742389320000,"open":83361.49,"high":83396.49,"low":83361.49,"close":83382.49,"volume":0.001979999942705035},{"timestamp":1742389380000,"open":83378.49,"high":83381.99,"low":83352.49,"close":83366.49,"volume":0.00203999993391335},{"timestamp":1742389440000,"open":83367.49,"high":83375.99,"low":83340.49,"close":83340.49,"volume":0.0011399999493733048},{"timestamp":1742389500000,"open":83344.49,"high":83384.49,"low":83344.49,"close":83384.49,"volume":0.002099999925121665},{"timestamp":1742389560000,"open":83384.99,"high":83409.99,"low":83384.99,"close":83409.49,"volume":0.0022799998987466097},{"timestamp":1742389620000,"open":83408.99,"high":83416.99,"low":83404.49,"close":83412.99,"volume":0.001500000013038516},{"timestamp":1742389680000,"open":83376.49,"high":83397.49,"low":83376.49,"close":83395.99,"volume":0.0016199999954551458},{"timestamp":1742389740000,"open":83392.49,"high":83395.99,"low":83345.49,"close":83345.49,"volume":0.0007800000021234155},{"timestamp":1742389800000,"open":83346.49,"high":83357.99,"low":83346.49,"close":83351.99,"volume":0.00107999995816499},{"timestamp":1742389860000,"open":83352.99,"high":83370.49,"low":83329.99,"close":83336.99,"volume":0.00215999991632998},{"timestamp":1742389920000,"open":83334.99,"high":83372.49,"low":83333.99,"close":83357.49,"volume":0.0018599999602884054},{"timestamp":1742389980000,"open":83359.99,"high":83362.49,"low":83333.49,"close":83352.99,"volume":0.001500000013038516},{"timestamp":1742390040000,"open":83350.49,"high":83355.99,"low":83349.99,"close":83355.49,"volume":0.0032399999909102917},{"timestamp":1742390100000,"open":83355.99,"high":83363.99,"low":83350.99,"close":83355.99,"volume":0.0026400000788271427},{"timestamp":1742390160000,"open":83355.49,"high":83384.99,"low":83355.49,"close":83374.49,"volume":0.0017999999690800905},{"timestamp":1742390220000,"open":83370.99,"high":83398.99,"low":83370.99,"close":83385.49,"volume":0.002580000087618828},{"timestamp":1742390280000,"open":83387.49,"high":83399.99,"low":83374.49,"close":83382.99,"volume":0.0031799999997019768},{"timestamp":1742390340000,"open":83383.49,"high":83396.99,"low":83383.49,"close":83396.99,"volume":0.0030869999900460243},{"timestamp":1742390400000,"open":83397.49,"high":83405.49,"low":83355.49,"close":83356.49,"volume":0.0018599999602884054},{"timestamp":1742390460000,"open":83356.49,"high":83377.99,"low":83355.49,"close":83370.99,"volume":0.0012000000569969416},{"timestamp":1742390520000,"open":83368.99,"high":83398.99,"low":83356.49,"close":83397.49,"volume":0.001500000013038516},{"timestamp":1742390580000,"open":83396.49,"high":83402.49,"low":83393.99,"close":83397.49,"volume":0.0012600000482052565},{"timestamp":1742390640000,"open":83402.49,"high":83402.49,"low":83397.99,"close":83402.49,"volume":0.0008670000243000686},{"timestamp":1742390700000,"open":83399.99,"high":83402.49,"low":83399.49,"close":83401.49,"volume":0.0014260000316426158},{"timestamp":1742390760000,"open":83401.99,"high":83410.99,"low":83398.99,"close":83409.99,"volume":0.0014090000186115503},{"timestamp":1742390820000,"open":83409.49,"high":83451.99,"low":83402.49,"close":83450.49,"volume":0.0012600000482052565},{"timestamp":1742390880000,"open":83451.49,"high":83454.49,"low":83451.49,"close":83454.49,"volume":0.0007200000109151006},{"timestamp":1742390940000,"open":83454.49,"high":83460.49,"low":83454.49,"close":83460.49,"volume":0.0004199999966658652},{"timestamp":1742391000000,"open":83471.49,"high":83478.49,"low":83460.49,"close":83462.49,"volume":0.0013760000001639128},{"timestamp":1742391060000,"open":83461.49,"high":83461.49,"low":83426.49,"close":83426.49,"volume":0.002099999925121665},{"timestamp":1742391120000,"open":83426.49,"high":83451.49,"low":83418.49,"close":83451.49,"volume":0.001588999992236495},{"timestamp":1742391180000,"open":83452.49,"high":83484.49,"low":83451.99,"close":83484.49,"volume":0.0017399999778717756},{"timestamp":1742391240000,"open":83484.49,"high":83498.99,"low":83482.99,"close":83496.99,"volume":0.0019199999514967203},{"timestamp":1742391300000,"open":83495.99,"high":83502.49,"low":83495.99,"close":83502.49,"volume":0.0006600000197067857},{"timestamp":1742391360000,"open":83502.99,"high":83524.49,"low":83499.49,"close":83524.49,"volume":0.0011399999493733048},{"timestamp":1742391420000,"open":83518.99,"high":83543.49,"low":83500.49,"close":83534.99,"volume":0.003198999911546707},{"timestamp":1742391480000,"open":83537.99,"high":83546.49,"low":83527.99,"close":83539.49,"volume":0.0013800000306218863},{"timestamp":1742391540000,"open":83543.49,"high":83556.49,"low":83526.99,"close":83554.49,"volume":0.0017399999778717756},{"timestamp":1742391600000,"open":83559.49,"high":83573.49,"low":83546.99,"close":83557.49,"volume":0.0019199999514967203},{"timestamp":1742391660000,"open":83558.49,"high":83564.49,"low":83542.49,"close":83547.49,"volume":0.002219999907538295},{"timestamp":1742391720000,"open":83547.49,"high":83558.49,"low":83547.49,"close":83558.49,"volume":0.0019199999514967203},{"timestamp":1742391780000,"open":83562.49,"high":83614.99,"low":83562.49,"close":83604.49,"volume":0.0023980000987648964},{"timestamp":1742391840000,"open":83601.99,"high":83613.99,"low":83600.99,"close":83613.99,"volume":0.0007200000109151006},{"timestamp":1742391900000,"open":83614.49,"high":83616.49,"low":83598.49,"close":83598.49,"volume":0.0003000000142492354},{"timestamp":1742391960000,"open":83597.49,"high":83613.49,"low":83582.49,"close":83594.99,"volume":0.0019450000254437327},{"timestamp":1742392020000,"open":83602.99,"high":83602.99,"low":83589.49,"close":83601.99,"volume":0.0008399999933317304},{"timestamp":1742392080000,"open":83596.49,"high":83639.49,"low":83580.49,"close":83582.49,"volume":0.0024870000779628754},{"timestamp":1742392140000,"open":83584.49,"high":83610.99,"low":83572.99,"close":83579.49,"volume":0.0018599999602884054},{"timestamp":1742392200000,"open":83572.49,"high":83610.99,"low":83571.49,"close":83583.49,"volume":0.001560000004246831},{"timestamp":1742392260000,"open":83585.49,"high":83617.49,"low":83585.49,"close":83601.49,"volume":0.001560000004246831},{"timestamp":1742392320000,"open":83602.49,"high":83602.49,"low":83569.99,"close":83581.49,"volume":0.001560000004246831},{"timestamp":1742392380000,"open":83583.49,"high":83585.99,"low":83555.99,"close":83556.49,"volume":0.0013800000306218863},{"timestamp":1742392440000,"open":83555.49,"high":83579.99,"low":83553.49,"close":83579.99,"volume":0.0018599999602884054},{"timestamp":1742392500000,"open":83578.99,"high":83584.49,"low":83558.99,"close":83571.49,"volume":0.0013780000153928995},{"timestamp":1742392560000,"open":83571.49,"high":83617.49,"low":83571.49,"close":83617.49,"volume":0.0015579999890178442},{"timestamp":1742392620000,"open":83625.49,"high":83644.49,"low":83612.49,"close":83612.49,"volume":0.0015290000010281801},{"timestamp":1742392680000,"open":83612.49,"high":83612.49,"low":83571.49,"close":83596.99,"volume":0.002609000075608492},{"timestamp":1742392740000,"open":83595.49,"high":83595.49,"low":83554.49,"close":83554.49,"volume":0.001979999942705035},{"timestamp":1742392800000,"open":83561.49,"high":83575.49,"low":83531.99,"close":83531.99,"volume":0.0024580000899732113},{"timestamp":1742392860000,"open":83531.49,"high":83531.49,"low":83488.99,"close":83494.49,"volume":0.0018599999602884054},{"timestamp":1742392920000,"open":83496.49,"high":83522.99,"low":83494.99,"close":83499.99,"volume":0.001979999942705035},{"timestamp":1742392980000,"open":83500.49,"high":83542.49,"low":83500.49,"close":83521.99,"volume":0.0025160000659525394},{"timestamp":1742393040000,"open":83520.49,"high":83549.49,"low":83508.99,"close":83511.49,"volume":0.0023690001107752323},{"timestamp":1742393100000,"open":83515.49,"high":83534.99,"low":83510.49,"close":83516.49,"volume":0.0012890000361949205},{"timestamp":1742393160000,"open":83515.99,"high":83519.99,"low":83514.99,"close":83519.49,"volume":0.000539999979082495},{"timestamp":1742393220000,"open":83525.49,"high":83546.49,"low":83519.49,"close":83540.49,"volume":0.0017089999746531248},{"timestamp":1742393280000,"open":83547.49,"high":83551.49,"low":83501.49,"close":83501.49,"volume":0.002520000096410513},{"timestamp":1742393340000,"open":83505.49,"high":83518.49,"low":83497.49,"close":83515.49,"volume":0.001979999942705035},{"timestamp":1742393400000,"open":83513.99,"high":83513.99,"low":83470.49,"close":83470.49,"volume":0.0018599999602884054},{"timestamp":1742393460000,"open":83469.99,"high":83469.99,"low":83442.49,"close":83457.99,"volume":0.0013200000394135714},{"timestamp":1742393520000,"open":83458.49,"high":83465.49,"low":83430.49,"close":83438.49,"volume":0.0014400000218302011},{"timestamp":1742393580000,"open":83440.99,"high":83459.49,"low":83422.49,"close":83422.49,"volume":0.0013800000306218863},{"timestamp":1742393640000,"open":83423.99,"high":83439.99,"low":83423.99,"close":83438.49,"volume":0.0007200000109151006},{"timestamp":1742393700000,"open":83438.99,"high":83447.49,"low":83436.99,"close":83447.49,"volume":0.0004799999878741801},{"timestamp":1742393760000,"open":83454.49,"high":83459.49,"low":83425.49,"close":83442.49,"volume":0.0008999999845400453},{"timestamp":1742393820000,"open":83443.49,"high":83461.49,"low":83443.49,"close":83461.49,"volume":0.0006000000284984708},{"timestamp":1742393880000,"open":83462.49,"high":83462.49,"low":83448.99,"close":83459.49,"volume":0.0006600000197067857},{"timestamp":1742393940000,"open":83460.49,"high":83464.49,"low":83460.49,"close":83464.49,"volume":0.0003600000054575503},{"timestamp":1742394000000,"open":83461.49,"high":83461.49,"low":83419.49,"close":83452.49,"volume":0.001979999942705035},{"timestamp":1742394060000,"open":83451.49,"high":83452.49,"low":83425.49,"close":83432.49,"volume":0.0006000000284984708},{"timestamp":1742394120000,"open":83433.49,"high":83458.49,"low":83428.99,"close":83430.99,"volume":0.0017999999690800905},{"timestamp":1742394180000,"open":83440.99,"high":83448.99,"low":83432.49,"close":83437.99,"volume":0.001019999966956675},{"timestamp":1742394240000,"open":83434.99,"high":83434.99,"low":83421.49,"close":83426.49,"volume":0.0007469999836757779},{"timestamp":1742394300000,"open":83425.99,"high":83426.49,"low":83421.49,"close":83425.49,"volume":0.0011279999744147062},{"timestamp":1742394360000,"open":83426.49,"high":83426.99,"low":83424.99,"close":83426.49,"volume":0.0009539999882690609},{"timestamp":1742394420000,"open":83424.99,"high":83446.49,"low":83422.99,"close":83445.49,"volume":0.0006600000197067857},{"timestamp":1742394480000,"open":83453.99,"high":83453.99,"low":83419.49,"close":83422.49,"volume":0.0009580000187270343},{"timestamp":1742394540000,"open":83422.49,"high":83434.99,"low":83402.99,"close":83403.99,"volume":0.0011399999493733048}]