[{"timestamp":1742391000000,"open":80.946,"high":81.007,"low":80.946,"close":81.007,"volume":0.04050000011920929},{"timestamp":1742391060000,"open":81.006,"high":81.007,"low":81.006,"close":81.007,"volume":0.03959999978542328},{"timestamp":1742391180000,"open":81.006,"high":81.267,"low":81.006,"close":81.266,"volume":0.09239999949932098},{"timestamp":1742391240000,"open":81.267,"high":81.347,"low":81.266,"close":81.347,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":81.467,"high":81.676,"low":81.467,"close":81.676,"volume":0.052799999713897705},{"timestamp":1742391360000,"open":81.676,"high":81.677,"low":81.576,"close":81.576,"volume":0.04439999908208847},{"timestamp":1742391420000,"open":81.576,"high":81.576,"low":81.576,"close":81.576,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":81.577,"high":81.577,"low":81.476,"close":81.476,"volume":0.03959999978542328},{"timestamp":1742391540000,"open":81.366,"high":81.496,"low":81.366,"close":81.496,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":81.536,"high":81.536,"low":81.366,"close":81.366,"volume":0.027300000190734863},{"timestamp":1742391660000,"open":81.366,"high":81.366,"low":81.366,"close":81.366,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":81.366,"high":81.366,"low":81.366,"close":81.366,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":81.366,"high":81.367,"low":81.256,"close":81.256,"volume":0.12780000269412994},{"timestamp":1742391840000,"open":81.106,"high":81.106,"low":81.026,"close":81.026,"volume":0.052799999713897705},{"timestamp":1742391960000,"open":81.026,"high":81.286,"low":81.026,"close":81.286,"volume":0.027300000190734863},{"timestamp":1742392020000,"open":81.287,"high":81.377,"low":81.287,"close":81.377,"volume":0.05460000038146973},{"timestamp":1742392080000,"open":81.427,"high":81.546,"low":81.426,"close":81.546,"volume":0.06780000030994415},{"timestamp":1742392140000,"open":81.547,"high":81.597,"low":81.547,"close":81.597,"volume":0.027300000190734863},{"timestamp":1742392200000,"open":81.616,"high":81.657,"low":81.616,"close":81.656,"volume":0.09239999949932098},{"timestamp":1742392260000,"open":81.656,"high":81.676,"low":81.656,"close":81.676,"volume":0.06599999964237213},{"timestamp":1742392320000,"open":81.676,"high":81.676,"low":81.586,"close":81.586,"volume":0.061799999326467514},{"timestamp":1742392380000,"open":81.587,"high":81.587,"low":81.366,"close":81.456,"volume":0.15839999914169312},{"timestamp":1742392440000,"open":81.45,"high":81.457,"low":81.366,"close":81.367,"volume":0.09719999879598618},{"timestamp":1742392500000,"open":81.367,"high":81.367,"low":81.156,"close":81.197,"volume":0.14100000262260437},{"timestamp":1742392560000,"open":81.246,"high":81.246,"low":81.156,"close":81.156,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":81.157,"high":81.346,"low":81.157,"close":81.157,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":81.157,"high":81.157,"low":81.006,"close":81.057,"volume":0.061799999326467514},{"timestamp":1742392800000,"open":81.197,"high":81.277,"low":81.196,"close":81.277,"volume":0.0414000004529953},{"timestamp":1742392860000,"open":81.277,"high":81.277,"low":81.196,"close":81.196,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":81.216,"high":81.216,"low":81.216,"close":81.216,"volume":0.014100000262260437},{"timestamp":1742392980000,"open":81.216,"high":81.216,"low":81.006,"close":81.067,"volume":0.1509000062942505},{"timestamp":1742393040000,"open":81.006,"high":81.006,"low":80.996,"close":80.996,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":81.057,"high":81.057,"low":81.057,"close":81.057,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":80.997,"high":80.997,"low":80.997,"close":80.997,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":80.996,"high":80.996,"low":80.996,"close":80.996,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":81.136,"high":81.206,"low":81.046,"close":81.206,"volume":0.06780000030994415},{"timestamp":1742393400000,"open":81.046,"high":81.097,"low":81.046,"close":81.097,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":81.096,"high":81.096,"low":81.046,"close":81.086,"volume":0.053700000047683716},{"timestamp":1742393520000,"open":81.077,"high":81.106,"low":81.046,"close":81.106,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":81.107,"high":81.107,"low":81.046,"close":81.047,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":81.076,"high":81.117,"low":81.076,"close":81.117,"volume":0.01590000092983246},{"timestamp":1742393760000,"open":81.126,"high":81.126,"low":81.126,"close":81.126,"volume":0.013199999928474426},{"timestamp":1742393820000,"open":81.136,"high":81.147,"low":81.136,"close":81.147,"volume":0.0017999999690800905},{"timestamp":1742393880000,"open":81.166,"high":81.166,"low":81.157,"close":81.157,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":81.166,"high":81.177,"low":81.156,"close":81.156,"volume":0.052799999713897705},{"timestamp":1742394120000,"open":81.157,"high":81.247,"low":81.146,"close":81.207,"volume":0.094200000166893},{"timestamp":1742394180000,"open":81.256,"high":81.307,"low":81.256,"close":81.277,"volume":0.08100000023841858},{"timestamp":1742394240000,"open":81.296,"high":81.296,"low":81.296,"close":81.296,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":81.187,"high":81.187,"low":81.187,"close":81.187,"volume":0.013199999928474426},{"timestamp":1742394360000,"open":81.347,"high":81.357,"low":81.347,"close":81.357,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":81.357,"high":81.357,"low":81.187,"close":81.187,"volume":0.052799999713897705},{"timestamp":1742394480000,"open":81.186,"high":81.187,"low":81.107,"close":81.107,"volume":0.03959999978542328},{"timestamp":1742394540000,"open":81.107,"high":81.236,"low":81.107,"close":81.236,"volume":0.026399999856948853},{"timestamp":1742394600000,"open":81.237,"high":81.237,"low":81.106,"close":81.106,"volume":0.052799999713897705},{"timestamp":1742394660000,"open":81.167,"high":81.266,"low":81.167,"close":81.247,"volume":0.053700000047683716},{"timestamp":1742394720000,"open":81.306,"high":81.346,"low":81.306,"close":81.346,"volume":0.027300000190734863},{"timestamp":1742394780000,"open":81.347,"high":81.347,"low":81.307,"close":81.307,"volume":0.022199999541044235},{"timestamp":1742394840000,"open":81.287,"high":81.287,"low":81.287,"close":81.287,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":81.296,"high":81.306,"low":81.286,"close":81.286,"volume":0.07919999957084656},{"timestamp":1742394960000,"open":81.287,"high":81.306,"low":81.227,"close":81.227,"volume":0.03959999978542328},{"timestamp":1742395020000,"open":81.226,"high":81.236,"low":81.137,"close":81.137,"volume":0.06270000338554382},{"timestamp":1742395080000,"open":81.187,"high":81.206,"low":81.137,"close":81.206,"volume":0.053700000047683716},{"timestamp":1742395140000,"open":81.157,"high":81.157,"low":81.137,"close":81.137,"volume":0.026399999856948853},{"timestamp":1742395200000,"open":81.137,"high":81.227,"low":81.137,"close":81.227,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":81.227,"high":81.227,"low":81.227,"close":81.227,"volume":0.013199999928474426},{"timestamp":1742395320000,"open":81.157,"high":81.216,"low":81.156,"close":81.216,"volume":0.094200000166893},{"timestamp":1742395380000,"open":81.237,"high":81.247,"low":81.216,"close":81.217,"volume":0.094200000166893},{"timestamp":1742395440000,"open":81.216,"high":81.237,"low":81.156,"close":81.196,"volume":0.12780000269412994},{"timestamp":1742395500000,"open":81.197,"high":81.197,"low":81.197,"close":81.197,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":81.157,"high":81.157,"low":81.157,"close":81.157,"volume":0.013199999928474426},{"timestamp":1742395680000,"open":81.186,"high":81.257,"low":81.186,"close":81.257,"volume":0.014100000262260437},{"timestamp":1742395800000,"open":81.266,"high":81.266,"low":81.257,"close":81.257,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":81.257,"high":81.316,"low":81.257,"close":81.257,"volume":0.052799999713897705},{"timestamp":1742395920000,"open":81.256,"high":81.316,"low":81.256,"close":81.306,"volume":0.06689999997615814},{"timestamp":1742395980000,"open":81.306,"high":81.347,"low":81.306,"close":81.347,"volume":0.04050000011920929},{"timestamp":1742396040000,"open":81.327,"high":81.327,"low":81.286,"close":81.287,"volume":0.07500000298023224},{"timestamp":1742396100000,"open":81.286,"high":81.286,"low":81.176,"close":81.177,"volume":0.08820000290870667},{"timestamp":1742396160000,"open":81.176,"high":81.176,"low":81.176,"close":81.176,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":81.207,"high":81.207,"low":81.207,"close":81.207,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":81.207,"high":81.207,"low":81.207,"close":81.207,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":81.207,"high":81.207,"low":81.186,"close":81.187,"volume":0.03959999978542328},{"timestamp":1742396400000,"open":81.187,"high":81.206,"low":81.187,"close":81.206,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":81.206,"high":81.247,"low":81.186,"close":81.186,"volume":0.052799999713897705},{"timestamp":1742396520000,"open":81.186,"high":81.187,"low":81.186,"close":81.187,"volume":0.026399999856948853},{"timestamp":1742396580000,"open":81.257,"high":81.257,"low":81.256,"close":81.256,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":81.217,"high":81.217,"low":81.176,"close":81.176,"volume":0.07919999957084656},{"timestamp":1742396700000,"open":81.127,"high":81.127,"low":81.026,"close":81.056,"volume":0.10559999942779541},{"timestamp":1742396760000,"open":81.006,"high":81.006,"low":81.006,"close":81.006,"volume":0.013199999928474426},{"timestamp":1742396820000,"open":81.106,"high":81.157,"low":81.006,"close":81.006,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":81.156,"high":81.156,"low":81.007,"close":81.007,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":81.056,"high":81.056,"low":81.056,"close":81.056,"volume":0.014100000262260437},{"timestamp":1742397060000,"open":81.087,"high":81.087,"low":81.057,"close":81.057,"volume":0.027300000190734863},{"timestamp":1742397120000,"open":81.057,"high":81.076,"low":81.056,"close":81.076,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":81.077,"high":81.077,"low":81.077,"close":81.077,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":81.057,"high":81.057,"low":81.057,"close":81.057,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":81.076,"high":81.076,"low":81.056,"close":81.056,"volume":0.03959999978542328},{"timestamp":1742397360000,"open":81.056,"high":81.056,"low":81.006,"close":81.006,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":81.007,"high":81.007,"low":80.996,"close":80.996,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":80.997,"high":81.007,"low":80.996,"close":81.007,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":80.997,"high":80.997,"low":80.887,"close":80.887,"volume":0.04859999939799309},{"timestamp":1742397600000,"open":80.847,"high":80.897,"low":80.846,"close":80.897,"volume":0.08009999990463257},{"timestamp":1742397660000,"open":80.907,"high":80.946,"low":80.906,"close":80.946,"volume":0.05460000038146973},{"timestamp":1742397720000,"open":80.906,"high":80.906,"low":80.906,"close":80.906,"volume":0.013199999928474426},{"timestamp":1742397780000,"open":80.896,"high":80.916,"low":80.896,"close":80.916,"volume":0.027300000190734863},{"timestamp":1742397840000,"open":80.906,"high":80.907,"low":80.906,"close":80.907,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":80.907,"high":80.907,"low":80.817,"close":80.817,"volume":0.066600002348423},{"timestamp":1742397960000,"open":80.856,"high":80.907,"low":80.856,"close":80.907,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":80.906,"high":80.907,"low":80.836,"close":80.837,"volume":0.061799999326467514},{"timestamp":1742398080000,"open":80.836,"high":80.836,"low":80.736,"close":80.767,"volume":0.06599999964237213},{"timestamp":1742398140000,"open":80.867,"high":80.947,"low":80.776,"close":80.937,"volume":0.10740000009536743},{"timestamp":1742398200000,"open":80.936,"high":80.947,"low":80.857,"close":80.857,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":80.947,"high":80.957,"low":80.877,"close":80.957,"volume":0.03959999978542328},{"timestamp":1742398440000,"open":80.977,"high":80.977,"low":80.976,"close":80.976,"volume":0.03959999978542328},{"timestamp":1742398500000,"open":80.977,"high":80.977,"low":80.896,"close":80.896,"volume":0.03539999946951866},{"timestamp":1742398560000,"open":80.946,"high":80.957,"low":80.897,"close":80.897,"volume":0.052799999713897705},{"timestamp":1742398620000,"open":80.947,"high":80.966,"low":80.897,"close":80.956,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":80.936,"high":80.957,"low":80.936,"close":80.957,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":80.956,"high":80.957,"low":80.876,"close":80.877,"volume":0.11129999905824661},{"timestamp":1742398800000,"open":80.927,"high":80.936,"low":80.927,"close":80.936,"volume":0.026399999856948853},{"timestamp":1742398860000,"open":80.946,"high":80.976,"low":80.946,"close":80.957,"volume":0.06689999997615814},{"timestamp":1742398920000,"open":80.997,"high":80.997,"low":80.997,"close":80.997,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":80.966,"high":80.967,"low":80.877,"close":80.927,"volume":0.09239999949932098},{"timestamp":1742399100000,"open":80.876,"high":80.946,"low":80.876,"close":80.946,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":80.957,"high":81.047,"low":80.956,"close":81.046,"volume":0.093299999833107},{"timestamp":1742399280000,"open":81.056,"high":81.087,"low":81.056,"close":81.086,"volume":0.10649999976158142},{"timestamp":1742399340000,"open":81.096,"high":81.226,"low":81.096,"close":81.137,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":81.187,"high":81.187,"low":81.186,"close":81.186,"volume":0.027300000190734863},{"timestamp":1742399460000,"open":81.187,"high":81.187,"low":81.187,"close":81.187,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":81.197,"high":81.197,"low":81.197,"close":81.197,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":81.206,"high":81.236,"low":81.206,"close":81.236,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":81.236,"high":81.236,"low":81.137,"close":81.187,"volume":0.07590000331401825},{"timestamp":1742399760000,"open":81.187,"high":81.187,"low":81.177,"close":81.177,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":81.226,"high":81.226,"low":81.226,"close":81.226,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":81.227,"high":81.257,"low":81.227,"close":81.257,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":81.266,"high":81.297,"low":81.256,"close":81.266,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":81.276,"high":81.307,"low":81.276,"close":81.307,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":81.267,"high":81.276,"low":81.256,"close":81.267,"volume":0.06689999997615814},{"timestamp":1742400120000,"open":81.267,"high":81.287,"low":81.266,"close":81.287,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":81.266,"high":81.287,"low":81.266,"close":81.276,"volume":0.06599999964237213},{"timestamp":1742400240000,"open":81.276,"high":81.276,"low":81.266,"close":81.266,"volume":0.03959999978542328},{"timestamp":1742400300000,"open":81.266,"high":81.277,"low":81.266,"close":81.277,"volume":0.026399999856948853},{"timestamp":1742400420000,"open":81.296,"high":81.317,"low":81.296,"close":81.317,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":81.316,"high":81.316,"low":81.316,"close":81.316,"volume":0.013199999928474426},{"timestamp":1742400540000,"open":81.326,"high":81.327,"low":81.326,"close":81.327,"volume":0.03959999978542328},{"timestamp":1742400600000,"open":81.336,"high":81.347,"low":81.336,"close":81.347,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":81.356,"high":81.357,"low":81.356,"close":81.357,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":81.326,"high":81.326,"low":81.276,"close":81.296,"volume":0.04859999939799309},{"timestamp":1742400780000,"open":81.297,"high":81.297,"low":81.266,"close":81.266,"volume":0.03959999978542328},{"timestamp":1742400840000,"open":81.267,"high":81.267,"low":81.217,"close":81.227,"volume":0.027300000190734863},{"timestamp":1742400900000,"open":81.227,"high":81.227,"low":81.227,"close":81.227,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":81.226,"high":81.226,"low":81.216,"close":81.216,"volume":0.03959999978542328},{"timestamp":1742401020000,"open":81.216,"high":81.216,"low":81.216,"close":81.216,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":81.207,"high":81.207,"low":81.196,"close":81.206,"volume":0.06599999964237213},{"timestamp":1742401140000,"open":81.197,"high":81.236,"low":81.197,"close":81.236,"volume":0.06780000030994415},{"timestamp":1742401200000,"open":81.216,"high":81.226,"low":81.216,"close":81.226,"volume":0.026399999856948853},{"timestamp":1742401320000,"open":81.226,"high":81.227,"low":81.187,"close":81.187,"volume":0.07500000298023224},{"timestamp":1742401380000,"open":81.196,"high":81.196,"low":81.196,"close":81.196,"volume":0.013199999928474426},{"timestamp":1742401440000,"open":81.206,"high":81.206,"low":81.156,"close":81.177,"volume":0.10559999942779541},{"timestamp":1742401500000,"open":81.197,"high":81.197,"low":81.197,"close":81.197,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":81.197,"high":81.197,"low":81.176,"close":81.176,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":81.187,"high":81.226,"low":81.187,"close":81.216,"volume":0.053700000047683716},{"timestamp":1742401800000,"open":81.226,"high":81.277,"low":81.226,"close":81.237,"volume":0.08910000324249268},{"timestamp":1742401920000,"open":81.237,"high":81.237,"low":81.147,"close":81.216,"volume":0.03539999946951866},{"timestamp":1742401980000,"open":81.216,"high":81.216,"low":81.216,"close":81.216,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":81.217,"high":81.217,"low":81.196,"close":81.216,"volume":0.10649999976158142},{"timestamp":1742402100000,"open":81.237,"high":81.247,"low":81.237,"close":81.247,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":81.247,"high":81.247,"low":81.247,"close":81.247,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":81.197,"high":81.247,"low":81.197,"close":81.227,"volume":0.07919999957084656},{"timestamp":1742402280000,"open":81.227,"high":81.227,"low":81.226,"close":81.226,"volume":0.052799999713897705},{"timestamp":1742402340000,"open":81.246,"high":81.246,"low":81.237,"close":81.237,"volume":0.052799999713897705},{"timestamp":1742402400000,"open":81.226,"high":81.226,"low":81.196,"close":81.197,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":81.196,"high":81.206,"low":81.196,"close":81.197,"volume":0.03959999978542328},{"timestamp":1742402520000,"open":81.197,"high":81.197,"low":81.196,"close":81.196,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":81.197,"high":81.266,"low":81.197,"close":81.256,"volume":0.11879999935626984},{"timestamp":1742402700000,"open":81.257,"high":81.257,"low":81.226,"close":81.226,"volume":0.026399999856948853},{"timestamp":1742402760000,"open":81.237,"high":81.286,"low":81.237,"close":81.286,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":81.296,"high":81.306,"low":81.296,"close":81.306,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":81.287,"high":81.287,"low":81.256,"close":81.267,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":81.276,"high":81.277,"low":81.276,"close":81.277,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":81.276,"high":81.276,"low":81.246,"close":81.246,"volume":0.06599999964237213},{"timestamp":1742403360000,"open":81.246,"high":81.246,"low":81.167,"close":81.167,"volume":0.13680000603199005},{"timestamp":1742403420000,"open":81.186,"high":81.226,"low":81.177,"close":81.177,"volume":0.06780000030994415},{"timestamp":1742403480000,"open":81.176,"high":81.177,"low":81.176,"close":81.177,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":81.237,"high":81.237,"low":81.166,"close":81.216,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":81.166,"high":81.177,"low":81.166,"close":81.177,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":81.197,"high":81.197,"low":81.197,"close":81.197,"volume":0.013199999928474426},{"timestamp":1742403720000,"open":81.197,"high":81.197,"low":81.147,"close":81.147,"volume":0.052799999713897705},{"timestamp":1742403780000,"open":81.147,"high":81.176,"low":81.146,"close":81.176,"volume":0.052799999713897705},{"timestamp":1742403840000,"open":81.087,"high":81.087,"low":80.927,"close":81.057,"volume":0.09239999949932098},{"timestamp":1742403900000,"open":81.057,"high":81.057,"low":81.056,"close":81.056,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":81.047,"high":81.047,"low":80.947,"close":80.947,"volume":0.09239999949932098},{"timestamp":1742404020000,"open":80.996,"high":80.996,"low":80.996,"close":80.996,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":80.946,"high":80.997,"low":80.946,"close":80.997,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":80.947,"high":80.947,"low":80.947,"close":80.947,"volume":0.013199999928474426},{"timestamp":1742404260000,"open":81.017,"high":81.017,"low":80.947,"close":80.947,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":80.947,"high":81.016,"low":80.916,"close":80.916,"volume":0.08009999990463257},{"timestamp":1742404380000,"open":80.917,"high":80.917,"low":80.916,"close":80.916,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":80.917,"high":80.917,"low":80.766,"close":80.827,"volume":0.08820000290870667},{"timestamp":1742404500000,"open":80.847,"high":80.847,"low":80.827,"close":80.827,"volume":0.03959999978542328},{"timestamp":1742404560000,"open":80.857,"high":80.857,"low":80.666,"close":80.726,"volume":0.12630000710487366},{"timestamp":1742404620000,"open":80.797,"high":80.807,"low":80.797,"close":80.806,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":80.817,"high":80.836,"low":80.816,"close":80.836,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":80.896,"high":80.957,"low":80.867,"close":80.957,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":80.956,"high":80.956,"low":80.956,"close":80.956,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":80.946,"high":80.946,"low":80.917,"close":80.917,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":80.917,"high":80.917,"low":80.857,"close":80.857,"volume":0.09239999949932098},{"timestamp":1742405100000,"open":80.857,"high":80.857,"low":80.747,"close":80.747,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":80.746,"high":80.846,"low":80.737,"close":80.817,"volume":0.15929999947547913},{"timestamp":1742405220000,"open":80.817,"high":80.826,"low":80.817,"close":80.826,"volume":0.014100000262260437},{"timestamp":1742405280000,"open":80.826,"high":80.827,"low":80.826,"close":80.827,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":80.827,"high":80.827,"low":80.826,"close":80.826,"volume":0.026399999856948853},{"timestamp":1742405400000,"open":80.827,"high":80.827,"low":80.786,"close":80.786,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":80.786,"high":80.786,"low":80.747,"close":80.747,"volume":0.03959999978542328},{"timestamp":1742405520000,"open":80.747,"high":80.817,"low":80.746,"close":80.796,"volume":0.09510000050067902},{"timestamp":1742405580000,"open":80.796,"high":80.827,"low":80.796,"close":80.816,"volume":0.10140000283718109},{"timestamp":1742405640000,"open":80.837,"high":80.837,"low":80.836,"close":80.836,"volume":0.052799999713897705},{"timestamp":1742405700000,"open":80.846,"high":80.897,"low":80.846,"close":80.897,"volume":0.03959999978542328},{"timestamp":1742405760000,"open":80.876,"high":80.937,"low":80.876,"close":80.937,"volume":0.06599999964237213},{"timestamp":1742405820000,"open":80.947,"high":80.947,"low":80.947,"close":80.947,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":80.937,"high":80.937,"low":80.866,"close":80.886,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":80.896,"high":80.896,"low":80.896,"close":80.896,"volume":0.013199999928474426},{"timestamp":1742406000000,"open":80.886,"high":80.947,"low":80.866,"close":80.947,"volume":0.08820000290870667},{"timestamp":1742406060000,"open":80.996,"high":81.006,"low":80.996,"close":81.006,"volume":0.03959999978542328},{"timestamp":1742406120000,"open":80.947,"high":80.957,"low":80.946,"close":80.946,"volume":0.053700000047683716},{"timestamp":1742406180000,"open":80.947,"high":80.957,"low":80.936,"close":80.936,"volume":0.07500000298023224},{"timestamp":1742406240000,"open":80.966,"high":80.966,"low":80.886,"close":80.886,"volume":0.08820000290870667},{"timestamp":1742406300000,"open":80.886,"high":80.886,"low":80.786,"close":80.786,"volume":0.13680000603199005},{"timestamp":1742406360000,"open":80.827,"high":80.827,"low":80.737,"close":80.737,"volume":0.07919999957084656},{"timestamp":1742406420000,"open":80.817,"high":80.817,"low":80.716,"close":80.716,"volume":0.1103999987244606},{"timestamp":1742406480000,"open":80.716,"high":80.757,"low":80.656,"close":80.656,"volume":0.1103999987244606},{"timestamp":1742406540000,"open":80.686,"high":80.687,"low":80.647,"close":80.647,"volume":0.03959999978542328},{"timestamp":1742406600000,"open":80.707,"high":80.746,"low":80.706,"close":80.717,"volume":0.06689999997615814},{"timestamp":1742406660000,"open":80.757,"high":80.766,"low":80.757,"close":80.766,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":80.687,"high":80.687,"low":80.687,"close":80.687,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":80.717,"high":80.717,"low":80.686,"close":80.717,"volume":0.06689999997615814},{"timestamp":1742406840000,"open":80.716,"high":80.716,"low":80.716,"close":80.716,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":80.737,"high":80.737,"low":80.696,"close":80.696,"volume":0.06599999964237213},{"timestamp":1742406960000,"open":80.666,"high":80.697,"low":80.666,"close":80.696,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":80.667,"high":80.696,"low":80.667,"close":80.696,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":80.696,"high":80.696,"low":80.616,"close":80.656,"volume":0.10140000283718109},{"timestamp":1742407140000,"open":80.616,"high":80.617,"low":80.346,"close":80.346,"volume":0.16740000247955322},{"timestamp":1742407200000,"open":80.297,"high":80.647,"low":79.926,"close":80.547,"volume":0.2825999855995178},{"timestamp":1742407260000,"open":80.547,"high":80.596,"low":80.547,"close":80.596,"volume":0.027300000190734863},{"timestamp":1742407320000,"open":80.477,"high":80.477,"low":80.477,"close":80.477,"volume":0.013199999928474426},{"timestamp":1742407380000,"open":80.687,"high":80.807,"low":80.686,"close":80.807,"volume":0.053700000047683716},{"timestamp":1742407440000,"open":80.846,"high":80.846,"low":80.806,"close":80.816,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":80.797,"high":80.797,"low":80.677,"close":80.677,"volume":0.09809999912977219},{"timestamp":1742407560000,"open":80.677,"high":80.677,"low":80.677,"close":80.677,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":80.736,"high":80.737,"low":80.736,"close":80.737,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":80.737,"high":80.816,"low":80.737,"close":80.816,"volume":0.053700000047683716},{"timestamp":1742407800000,"open":80.837,"high":80.877,"low":80.836,"close":80.877,"volume":0.027300000190734863},{"timestamp":1742407860000,"open":80.897,"high":80.926,"low":80.896,"close":80.926,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":80.937,"high":80.937,"low":80.937,"close":80.937,"volume":0.03959999978542328},{"timestamp":1742408040000,"open":80.937,"high":80.937,"low":80.937,"close":80.937,"volume":0.013199999928474426},{"timestamp":1742408100000,"open":80.937,"high":80.946,"low":80.817,"close":80.897,"volume":0.11969999969005585},{"timestamp":1742408160000,"open":80.897,"high":80.897,"low":80.897,"close":80.897,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":80.897,"high":80.897,"low":80.897,"close":80.897,"volume":0.013199999928474426},{"timestamp":1742408520000,"open":80.907,"high":80.907,"low":80.907,"close":80.907,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":80.916,"high":80.916,"low":80.916,"close":80.916,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":80.906,"high":80.917,"low":80.906,"close":80.917,"volume":0.026399999856948853},{"timestamp":1742408760000,"open":80.926,"high":80.927,"low":80.897,"close":80.907,"volume":0.0494999997317791},{"timestamp":1742408820000,"open":80.907,"high":80.907,"low":80.806,"close":80.906,"volume":0.07590000331401825},{"timestamp":1742408880000,"open":80.906,"high":80.906,"low":80.806,"close":80.807,"volume":0.16740000247955322},{"timestamp":1742408940000,"open":80.807,"high":80.867,"low":80.807,"close":80.807,"volume":0.094200000166893},{"timestamp":1742409000000,"open":80.817,"high":80.936,"low":80.806,"close":80.926,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":80.936,"high":81.067,"low":80.936,"close":81.067,"volume":0.13379999995231628},{"timestamp":1742409120000,"open":81.067,"high":81.166,"low":81.067,"close":81.166,"volume":0.08100000023841858},{"timestamp":1742409180000,"open":81.166,"high":81.166,"low":81.057,"close":81.067,"volume":0.14669999480247498},{"timestamp":1742409240000,"open":81.066,"high":81.066,"low":81.006,"close":81.057,"volume":0.11129999905824661},{"timestamp":1742409300000,"open":81.087,"high":81.136,"low":81.086,"close":81.086,"volume":0.0414000004529953},{"timestamp":1742409360000,"open":81.077,"high":81.127,"low":81.077,"close":81.127,"volume":0.06689999997615814},{"timestamp":1742409420000,"open":81.087,"high":81.097,"low":81.087,"close":81.097,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":81.146,"high":81.146,"low":81.046,"close":81.047,"volume":0.07500000298023224},{"timestamp":1742409540000,"open":81.046,"high":81.116,"low":80.996,"close":81.036,"volume":0.18719999492168427},{"timestamp":1742409600000,"open":81.036,"high":81.067,"low":80.996,"close":81.036,"volume":0.16019999980926514},{"timestamp":1742409660000,"open":81.036,"high":81.197,"low":81.036,"close":81.197,"volume":0.11100000143051147},{"timestamp":1742409720000,"open":81.177,"high":81.237,"low":80.996,"close":81.206,"volume":0.1527000069618225},{"timestamp":1742409780000,"open":81.206,"high":81.247,"low":81.126,"close":81.126,"volume":0.08009999990463257},{"timestamp":1742409840000,"open":81.206,"high":81.406,"low":81.206,"close":81.316,"volume":0.1817999929189682},{"timestamp":1742409900000,"open":81.317,"high":81.327,"low":81.316,"close":81.327,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":81.327,"high":81.327,"low":81.237,"close":81.237,"volume":0.12359999865293503},{"timestamp":1742410020000,"open":81.236,"high":81.236,"low":81.236,"close":81.236,"volume":0.013199999928474426},{"timestamp":1742410080000,"open":81.236,"high":81.236,"low":81.236,"close":81.236,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":81.236,"high":81.237,"low":81.236,"close":81.237,"volume":0.03959999978542328},{"timestamp":1742410200000,"open":81.277,"high":81.286,"low":81.277,"close":81.286,"volume":0.026399999856948853},{"timestamp":1742410260000,"open":81.296,"high":81.307,"low":81.296,"close":81.307,"volume":0.026399999856948853},{"timestamp":1742410320000,"open":81.386,"high":81.547,"low":81.356,"close":81.497,"volume":0.18780000507831573},{"timestamp":1742410380000,"open":81.567,"high":81.687,"low":81.506,"close":81.687,"volume":0.13740000128746033},{"timestamp":1742410440000,"open":81.687,"high":81.687,"low":81.596,"close":81.596,"volume":0.1151999980211258},{"timestamp":1742410500000,"open":81.567,"high":81.607,"low":81.547,"close":81.607,"volume":0.08190000057220459},{"timestamp":1742410560000,"open":81.616,"high":81.647,"low":81.546,"close":81.617,"volume":0.07680000364780426},{"timestamp":1742410620000,"open":81.627,"high":81.656,"low":81.627,"close":81.647,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":81.606,"high":81.606,"low":81.606,"close":81.606,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":81.597,"high":81.597,"low":81.466,"close":81.546,"volume":0.053700000047683716},{"timestamp":1742410800000,"open":81.546,"high":81.68,"low":81.516,"close":81.627,"volume":0.12240000069141388},{"timestamp":1742410860000,"open":81.627,"high":81.627,"low":81.547,"close":81.557,"volume":0.11460000276565552},{"timestamp":1742410920000,"open":81.616,"high":81.626,"low":81.516,"close":81.576,"volume":0.0803999975323677},{"timestamp":1742410980000,"open":81.657,"high":81.677,"low":81.516,"close":81.677,"volume":0.12240000069141388},{"timestamp":1742411040000,"open":81.686,"high":81.767,"low":81.676,"close":81.676,"volume":0.10320000350475311},{"timestamp":1742411100000,"open":81.737,"high":81.797,"low":81.606,"close":81.776,"volume":0.16290000081062317},{"timestamp":1742411160000,"open":81.776,"high":81.787,"low":81.746,"close":81.756,"volume":0.09719999879598618},{"timestamp":1742411220000,"open":81.757,"high":81.777,"low":81.737,"close":81.767,"volume":0.06689999997615814},{"timestamp":1742411280000,"open":81.736,"high":81.907,"low":81.736,"close":81.907,"volume":0.19979999959468842},{"timestamp":1742411340000,"open":81.907,"high":82.017,"low":81.806,"close":82.017,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":82.017,"high":82.157,"low":82.017,"close":82.157,"volume":0.11909999698400497},{"timestamp":1742411460000,"open":82.166,"high":82.217,"low":82.156,"close":82.156,"volume":0.13770000636577606},{"timestamp":1742411520000,"open":82.156,"high":82.156,"low":82.046,"close":82.076,"volume":0.1589999943971634},{"timestamp":1742411580000,"open":82.076,"high":82.167,"low":82.076,"close":82.167,"volume":0.07919999957084656},{"timestamp":1742411640000,"open":82.176,"high":82.257,"low":82.166,"close":82.237,"volume":0.1509000062942505},{"timestamp":1742411700000,"open":82.286,"high":82.326,"low":82.237,"close":82.326,"volume":0.053700000047683716},{"timestamp":1742411760000,"open":82.197,"high":82.197,"low":82.196,"close":82.197,"volume":0.03959999978542328},{"timestamp":1742411820000,"open":82.136,"high":82.206,"low":82.136,"close":82.206,"volume":0.026399999856948853},{"timestamp":1742411880000,"open":82.207,"high":82.276,"low":82.117,"close":82.117,"volume":0.1688999980688095},{"timestamp":1742411940000,"open":82.137,"high":82.186,"low":82.096,"close":82.096,"volume":0.12630000710487366},{"timestamp":1742412000000,"open":82.127,"high":82.127,"low":81.966,"close":81.966,"volume":0.16410000622272491},{"timestamp":1742412060000,"open":82.056,"high":82.065,"low":81.906,"close":81.906,"volume":0.1428000032901764},{"timestamp":1742412120000,"open":81.907,"high":81.907,"low":81.906,"close":81.907,"volume":0.07919999957084656},{"timestamp":1742412180000,"open":81.907,"high":81.907,"low":81.846,"close":81.876,"volume":0.1460999995470047},{"timestamp":1742412240000,"open":81.876,"high":81.877,"low":81.876,"close":81.876,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":81.886,"high":81.937,"low":81.846,"close":81.847,"volume":0.11129999905824661},{"timestamp":1742412360000,"open":81.847,"high":81.847,"low":81.787,"close":81.796,"volume":0.07590000331401825},{"timestamp":1742412420000,"open":81.767,"high":81.767,"low":81.536,"close":81.537,"volume":0.24660000205039978},{"timestamp":1742412480000,"open":81.536,"high":81.777,"low":81.536,"close":81.587,"volume":0.16169999539852142},{"timestamp":1742412540000,"open":81.587,"high":81.626,"low":81.586,"close":81.626,"volume":0.06689999997615814},{"timestamp":1742412600000,"open":81.606,"high":81.786,"low":81.606,"close":81.786,"volume":0.0414000004529953},{"timestamp":1742412660000,"open":81.787,"high":81.787,"low":81.706,"close":81.706,"volume":0.09719999879598618},{"timestamp":1742412720000,"open":81.716,"high":81.797,"low":81.716,"close":81.797,"volume":0.0828000009059906},{"timestamp":1742412780000,"open":81.797,"high":81.906,"low":81.796,"close":81.906,"volume":0.08100000023841858},{"timestamp":1742412840000,"open":81.916,"high":81.916,"low":81.846,"close":81.846,"volume":0.052799999713897705},{"timestamp":1742412900000,"open":81.847,"high":81.847,"low":81.797,"close":81.797,"volume":0.052799999713897705},{"timestamp":1742412960000,"open":81.707,"high":81.877,"low":81.707,"close":81.877,"volume":0.05550000071525574},{"timestamp":1742413020000,"open":81.995,"high":82.006,"low":81.876,"close":82.006,"volume":0.029100000858306885},{"timestamp":1742413080000,"open":82.026,"high":82.057,"low":81.866,"close":82.056,"volume":0.10740000009536743},{"timestamp":1742413140000,"open":82.056,"high":82.057,"low":81.847,"close":81.887,"volume":0.16680000722408295},{"timestamp":1742413200000,"open":81.896,"high":81.927,"low":81.896,"close":81.926,"volume":0.1518000066280365},{"timestamp":1742413260000,"open":81.997,"high":82.066,"low":81.997,"close":82.066,"volume":0.04230000078678131},{"timestamp":1742413320000,"open":82.066,"high":82.066,"low":81.916,"close":81.917,"volume":0.09719999879598618},{"timestamp":1742413380000,"open":81.917,"high":81.927,"low":81.896,"close":81.896,"volume":0.10649999976158142},{"timestamp":1742413440000,"open":81.906,"high":81.997,"low":81.896,"close":81.997,"volume":0.09600000083446503},{"timestamp":1742413500000,"open":81.997,"high":82.036,"low":81.946,"close":81.946,"volume":0.12060000002384186},{"timestamp":1742413560000,"open":81.947,"high":81.967,"low":81.906,"close":81.906,"volume":0.08399999886751175},{"timestamp":1742413620000,"open":81.906,"high":81.926,"low":81.797,"close":81.917,"volume":0.1469999998807907},{"timestamp":1742413680000,"open":81.917,"high":81.957,"low":81.846,"close":81.927,"volume":0.1469999998807907},{"timestamp":1742413740000,"open":81.936,"high":81.967,"low":81.897,"close":81.917,"volume":0.14550000429153442},{"timestamp":1742413800000,"open":81.926,"high":81.927,"low":81.716,"close":81.737,"volume":0.3788999915122986},{"timestamp":1742413860000,"open":81.737,"high":81.766,"low":81.566,"close":81.697,"volume":0.23849999904632568},{"timestamp":1742413920000,"open":81.726,"high":81.786,"low":81.726,"close":81.767,"volume":0.09510000050067902},{"timestamp":1742413980000,"open":81.776,"high":81.807,"low":81.726,"close":81.767,"volume":0.2912999987602234},{"timestamp":1742414040000,"open":81.767,"high":81.906,"low":81.766,"close":81.846,"volume":0.22380000352859497},{"timestamp":1742414100000,"open":81.866,"high":81.917,"low":81.637,"close":81.756,"volume":0.41190001368522644},{"timestamp":1742414160000,"open":81.756,"high":81.897,"low":81.736,"close":81.897,"volume":0.4449000060558319},{"timestamp":1742414220000,"open":81.887,"high":82.037,"low":81.887,"close":82.027,"volume":0.2337000072002411},{"timestamp":1742414280000,"open":82.026,"high":82.097,"low":82.016,"close":82.097,"volume":0.24120000004768372},{"timestamp":1742414340000,"open":82.126,"high":82.167,"low":82.027,"close":82.116,"volume":0.3111000061035156}]