[{"timestamp":1742391000000,"open":82.648,"high":83.268,"low":82.648,"close":83.268,"volume":0.05460000038146973},{"timestamp":1742391120000,"open":83.488,"high":83.718,"low":83.488,"close":83.718,"volume":0.027300000190734863},{"timestamp":1742391180000,"open":83.728,"high":83.928,"low":83.728,"close":83.928,"volume":0.027300000190734863},{"timestamp":1742391240000,"open":83.928,"high":83.928,"low":83.928,"close":83.928,"volume":0.07919999957084656},{"timestamp":1742391300000,"open":83.928,"high":83.928,"low":83.928,"close":83.928,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":83.928,"high":83.928,"low":83.928,"close":83.928,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":83.468,"high":83.468,"low":83.208,"close":83.208,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":83.298,"high":83.798,"low":83.208,"close":83.798,"volume":0.04320000112056732},{"timestamp":1742391540000,"open":83.468,"high":83.468,"low":83.468,"close":83.468,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":83.748,"high":83.748,"low":83.748,"close":83.748,"volume":0.0008999999845400453},{"timestamp":1742391660000,"open":83.758,"high":83.758,"low":83.758,"close":83.758,"volume":0.013199999928474426},{"timestamp":1742391720000,"open":83.758,"high":83.758,"low":83.178,"close":83.178,"volume":0.09809999912977219},{"timestamp":1742391780000,"open":83.298,"high":83.298,"low":83.058,"close":83.058,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":83.048,"high":83.048,"low":82.978,"close":82.978,"volume":0.09239999949932098},{"timestamp":1742391900000,"open":82.978,"high":83.328,"low":82.978,"close":83.328,"volume":0.06960000097751617},{"timestamp":1742391960000,"open":83.478,"high":83.478,"low":83.478,"close":83.478,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":83.598,"high":83.878,"low":83.598,"close":83.878,"volume":0.06689999997615814},{"timestamp":1742392080000,"open":83.818,"high":83.868,"low":83.818,"close":83.868,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":83.868,"high":83.868,"low":83.728,"close":83.728,"volume":0.022199999541044235},{"timestamp":1742392260000,"open":83.478,"high":83.478,"low":83.478,"close":83.478,"volume":0.026399999856948853},{"timestamp":1742392320000,"open":83.718,"high":84.198,"low":83.648,"close":84.168,"volume":0.2685000002384186},{"timestamp":1742392380000,"open":83.988,"high":84.218,"low":83.988,"close":83.988,"volume":0.27720001339912415},{"timestamp":1742392440000,"open":83.988,"high":84.178,"low":83.988,"close":84.178,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":84.178,"high":84.178,"low":83.938,"close":83.978,"volume":0.061799999326467514},{"timestamp":1742392800000,"open":84.118,"high":84.118,"low":83.978,"close":84.058,"volume":0.05640000104904175},{"timestamp":1742392860000,"open":84.068,"high":84.068,"low":84.068,"close":84.068,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":84.068,"high":84.068,"low":84.068,"close":84.068,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":84.068,"high":84.368,"low":84.068,"close":84.278,"volume":0.15929999947547913},{"timestamp":1742393040000,"open":84.278,"high":84.278,"low":84.148,"close":84.148,"volume":0.022199999541044235},{"timestamp":1742393100000,"open":84.228,"high":84.228,"low":84.228,"close":84.228,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":84.228,"high":84.228,"low":84.228,"close":84.228,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":84.238,"high":84.238,"low":84.238,"close":84.238,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":84.238,"high":84.238,"low":84.238,"close":84.238,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":84.328,"high":84.378,"low":84.308,"close":84.378,"volume":0.2517000138759613},{"timestamp":1742393400000,"open":84.378,"high":84.378,"low":84.328,"close":84.328,"volume":0.061799999326467514},{"timestamp":1742393460000,"open":84.248,"high":84.248,"low":84.238,"close":84.238,"volume":0.07919999957084656},{"timestamp":1742393520000,"open":84.238,"high":84.238,"low":84.148,"close":84.148,"volume":0.14100000262260437},{"timestamp":1742393580000,"open":84.148,"high":84.148,"low":84.038,"close":84.098,"volume":0.13199999928474426},{"timestamp":1742393640000,"open":84.098,"high":84.098,"low":84.058,"close":84.058,"volume":0.07919999957084656},{"timestamp":1742393700000,"open":84.068,"high":84.068,"low":84.068,"close":84.068,"volume":0.014100000262260437},{"timestamp":1742393760000,"open":84.078,"high":84.088,"low":84.068,"close":84.068,"volume":0.014999999664723873},{"timestamp":1742393880000,"open":84.128,"high":84.128,"low":84.128,"close":84.128,"volume":0.027300000190734863},{"timestamp":1742393940000,"open":84.138,"high":84.138,"low":84.128,"close":84.128,"volume":0.026399999856948853},{"timestamp":1742394000000,"open":84.148,"high":84.208,"low":84.148,"close":84.208,"volume":0.027300000190734863},{"timestamp":1742394060000,"open":84.208,"high":84.208,"low":84.148,"close":84.158,"volume":0.03629999980330467},{"timestamp":1742394180000,"open":84.158,"high":84.158,"low":84.158,"close":84.158,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":84.178,"high":84.218,"low":84.128,"close":84.168,"volume":0.10320000350475311},{"timestamp":1742394480000,"open":84.168,"high":84.168,"low":84.088,"close":84.088,"volume":0.0575999990105629},{"timestamp":1742394600000,"open":84.068,"high":84.068,"low":84.068,"close":84.068,"volume":0.013199999928474426},{"timestamp":1742394660000,"open":84.118,"high":84.158,"low":84.118,"close":84.118,"volume":0.05460000038146973},{"timestamp":1742394720000,"open":84.148,"high":84.258,"low":84.148,"close":84.258,"volume":0.052799999713897705},{"timestamp":1742394780000,"open":84.308,"high":84.308,"low":84.258,"close":84.268,"volume":0.10559999942779541},{"timestamp":1742394840000,"open":84.208,"high":84.268,"low":84.208,"close":84.238,"volume":0.053700000047683716},{"timestamp":1742394900000,"open":84.238,"high":84.238,"low":84.238,"close":84.238,"volume":0.052799999713897705},{"timestamp":1742394960000,"open":84.198,"high":84.198,"low":84.168,"close":84.198,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":84.198,"high":84.198,"low":84.168,"close":84.168,"volume":0.026399999856948853},{"timestamp":1742395080000,"open":84.168,"high":84.168,"low":84.168,"close":84.168,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":84.178,"high":84.178,"low":84.168,"close":84.168,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":84.168,"high":84.168,"low":84.118,"close":84.118,"volume":0.022199999541044235},{"timestamp":1742395320000,"open":84.088,"high":84.088,"low":84.088,"close":84.088,"volume":0.026399999856948853},{"timestamp":1742395560000,"open":84.088,"high":84.098,"low":84.078,"close":84.098,"volume":0.03539999946951866},{"timestamp":1742395620000,"open":84.098,"high":84.098,"low":84.098,"close":84.098,"volume":0.026399999856948853},{"timestamp":1742395680000,"open":84.128,"high":84.158,"low":84.128,"close":84.128,"volume":0.18930000066757202},{"timestamp":1742395740000,"open":84.158,"high":84.158,"low":84.098,"close":84.098,"volume":0.093299999833107},{"timestamp":1742395800000,"open":84.158,"high":84.178,"low":84.098,"close":84.178,"volume":0.4259999990463257},{"timestamp":1742395860000,"open":84.218,"high":84.288,"low":84.218,"close":84.268,"volume":0.1460999995470047},{"timestamp":1742395920000,"open":84.268,"high":84.268,"low":84.158,"close":84.158,"volume":0.07500000298023224},{"timestamp":1742395980000,"open":84.158,"high":84.178,"low":84.158,"close":84.178,"volume":0.09239999949932098},{"timestamp":1742396040000,"open":84.178,"high":84.198,"low":84.178,"close":84.198,"volume":0.053700000047683716},{"timestamp":1742396220000,"open":84.218,"high":84.358,"low":84.218,"close":84.358,"volume":0.04050000011920929},{"timestamp":1742396280000,"open":84.308,"high":84.338,"low":84.308,"close":84.338,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":84.338,"high":84.338,"low":84.328,"close":84.328,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":84.328,"high":84.328,"low":84.308,"close":84.318,"volume":0.04050000011920929},{"timestamp":1742396520000,"open":84.328,"high":84.388,"low":84.328,"close":84.388,"volume":0.027300000190734863},{"timestamp":1742396580000,"open":84.368,"high":84.398,"low":84.368,"close":84.368,"volume":0.06599999964237213},{"timestamp":1742396640000,"open":84.378,"high":84.378,"low":84.378,"close":84.378,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":84.388,"high":84.388,"low":84.328,"close":84.328,"volume":0.09239999949932098},{"timestamp":1742396760000,"open":84.338,"high":84.338,"low":84.338,"close":84.338,"volume":0.014100000262260437},{"timestamp":1742396820000,"open":84.338,"high":84.418,"low":84.338,"close":84.418,"volume":0.03959999978542328},{"timestamp":1742396880000,"open":84.438,"high":84.438,"low":84.418,"close":84.438,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":84.438,"high":84.438,"low":84.438,"close":84.438,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":84.488,"high":84.608,"low":84.488,"close":84.608,"volume":0.10649999976158142},{"timestamp":1742397060000,"open":84.608,"high":84.608,"low":84.608,"close":84.608,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":84.558,"high":84.598,"low":84.558,"close":84.558,"volume":0.09239999949932098},{"timestamp":1742397180000,"open":84.558,"high":84.558,"low":84.558,"close":84.558,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":84.558,"high":84.558,"low":84.558,"close":84.558,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":84.508,"high":84.508,"low":84.338,"close":84.338,"volume":0.04050000011920929},{"timestamp":1742397480000,"open":84.338,"high":84.338,"low":84.308,"close":84.308,"volume":0.03959999978542328},{"timestamp":1742397540000,"open":84.308,"high":84.378,"low":84.268,"close":84.268,"volume":0.11550000309944153},{"timestamp":1742397600000,"open":84.338,"high":84.348,"low":84.338,"close":84.348,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":84.348,"high":84.348,"low":84.348,"close":84.348,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":84.388,"high":84.478,"low":84.388,"close":84.478,"volume":0.0414000004529953},{"timestamp":1742397780000,"open":84.598,"high":84.598,"low":84.598,"close":84.598,"volume":0.0008999999845400453},{"timestamp":1742397840000,"open":84.598,"high":84.598,"low":84.548,"close":84.548,"volume":0.03539999946951866},{"timestamp":1742397900000,"open":84.508,"high":84.508,"low":84.448,"close":84.468,"volume":0.07919999957084656},{"timestamp":1742397960000,"open":84.488,"high":84.488,"low":84.488,"close":84.488,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":84.458,"high":84.468,"low":84.448,"close":84.448,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":84.448,"high":84.448,"low":84.398,"close":84.398,"volume":0.07500000298023224},{"timestamp":1742398140000,"open":84.398,"high":84.438,"low":84.398,"close":84.438,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":84.398,"high":84.398,"low":84.398,"close":84.398,"volume":0.026399999856948853},{"timestamp":1742398320000,"open":84.398,"high":84.448,"low":84.398,"close":84.448,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":84.448,"high":84.448,"low":84.448,"close":84.448,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":84.448,"high":84.448,"low":84.448,"close":84.448,"volume":0.013199999928474426},{"timestamp":1742398620000,"open":84.448,"high":84.528,"low":84.448,"close":84.528,"volume":0.04050000011920929},{"timestamp":1742398680000,"open":84.538,"high":84.618,"low":84.538,"close":84.618,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":84.618,"high":84.678,"low":84.618,"close":84.628,"volume":0.093299999833107},{"timestamp":1742398920000,"open":84.628,"high":84.658,"low":84.628,"close":84.658,"volume":0.027300000190734863},{"timestamp":1742398980000,"open":84.668,"high":84.698,"low":84.668,"close":84.698,"volume":0.07919999957084656},{"timestamp":1742399040000,"open":84.708,"high":84.708,"low":84.708,"close":84.708,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":84.748,"high":84.758,"low":84.748,"close":84.758,"volume":0.04050000011920929},{"timestamp":1742399220000,"open":84.758,"high":84.758,"low":84.758,"close":84.758,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":84.788,"high":84.798,"low":84.788,"close":84.798,"volume":0.027300000190734863},{"timestamp":1742399340000,"open":84.788,"high":84.818,"low":84.788,"close":84.818,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":84.818,"high":84.818,"low":84.818,"close":84.818,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":84.828,"high":84.828,"low":84.828,"close":84.828,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":84.868,"high":84.868,"low":84.818,"close":84.818,"volume":0.06599999964237213},{"timestamp":1742399580000,"open":84.878,"high":84.928,"low":84.818,"close":84.878,"volume":0.08100000023841858},{"timestamp":1742399640000,"open":84.878,"high":84.878,"low":84.878,"close":84.878,"volume":0.013199999928474426},{"timestamp":1742399700000,"open":84.878,"high":84.878,"low":84.878,"close":84.878,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":84.878,"high":84.878,"low":84.848,"close":84.848,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":84.848,"high":84.848,"low":84.738,"close":84.738,"volume":0.061799999326467514},{"timestamp":1742399880000,"open":84.738,"high":84.738,"low":84.738,"close":84.738,"volume":0.026399999856948853},{"timestamp":1742399940000,"open":84.718,"high":84.718,"low":84.718,"close":84.718,"volume":0.026399999856948853},{"timestamp":1742400000000,"open":84.718,"high":84.758,"low":84.718,"close":84.758,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":84.748,"high":84.758,"low":84.748,"close":84.748,"volume":0.06599999964237213},{"timestamp":1742400180000,"open":84.748,"high":84.748,"low":84.748,"close":84.748,"volume":0.026399999856948853},{"timestamp":1742400240000,"open":84.798,"high":84.828,"low":84.798,"close":84.798,"volume":0.061799999326467514},{"timestamp":1742400300000,"open":84.788,"high":84.798,"low":84.788,"close":84.798,"volume":0.027300000190734863},{"timestamp":1742400360000,"open":84.798,"high":84.798,"low":84.798,"close":84.798,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":84.828,"high":84.828,"low":84.828,"close":84.828,"volume":0.0008999999845400453},{"timestamp":1742400600000,"open":84.828,"high":84.828,"low":84.758,"close":84.758,"volume":0.03539999946951866},{"timestamp":1742400720000,"open":84.758,"high":84.758,"low":84.718,"close":84.718,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":84.698,"high":84.698,"low":84.628,"close":84.628,"volume":0.07919999957084656},{"timestamp":1742401140000,"open":84.648,"high":84.698,"low":84.628,"close":84.628,"volume":0.0414000004529953},{"timestamp":1742401200000,"open":84.688,"high":84.688,"low":84.688,"close":84.688,"volume":0.0008999999845400453},{"timestamp":1742401320000,"open":84.698,"high":84.738,"low":84.698,"close":84.738,"volume":0.014999999664723873},{"timestamp":1742401380000,"open":84.738,"high":84.748,"low":84.738,"close":84.738,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":84.738,"high":84.738,"low":84.738,"close":84.738,"volume":0.013199999928474426},{"timestamp":1742401500000,"open":84.748,"high":84.748,"low":84.748,"close":84.748,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":84.758,"high":84.758,"low":84.758,"close":84.758,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":84.758,"high":84.778,"low":84.758,"close":84.778,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":84.778,"high":84.778,"low":84.778,"close":84.778,"volume":0.013199999928474426},{"timestamp":1742401860000,"open":84.808,"high":84.808,"low":84.748,"close":84.748,"volume":0.07919999957084656},{"timestamp":1742401920000,"open":84.748,"high":84.748,"low":84.748,"close":84.748,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":84.758,"high":84.768,"low":84.748,"close":84.748,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":84.808,"high":84.838,"low":84.758,"close":84.838,"volume":0.01590000092983246},{"timestamp":1742402100000,"open":84.838,"high":84.898,"low":84.838,"close":84.898,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":84.868,"high":84.868,"low":84.868,"close":84.868,"volume":0.026399999856948853},{"timestamp":1742402400000,"open":84.838,"high":84.838,"low":84.838,"close":84.838,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":84.838,"high":84.838,"low":84.758,"close":84.818,"volume":0.027300000190734863},{"timestamp":1742402760000,"open":84.758,"high":84.758,"low":84.758,"close":84.758,"volume":0.026399999856948853},{"timestamp":1742402820000,"open":84.768,"high":84.768,"low":84.768,"close":84.768,"volume":0.026399999856948853},{"timestamp":1742403120000,"open":84.768,"high":84.768,"low":84.768,"close":84.768,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":84.768,"high":84.788,"low":84.768,"close":84.788,"volume":0.052799999713897705},{"timestamp":1742403360000,"open":84.828,"high":84.828,"low":84.748,"close":84.758,"volume":0.08820000290870667},{"timestamp":1742403420000,"open":84.758,"high":84.758,"low":84.708,"close":84.708,"volume":0.04859999939799309},{"timestamp":1742403720000,"open":84.708,"high":84.708,"low":84.628,"close":84.628,"volume":0.13680000603199005},{"timestamp":1742403780000,"open":84.618,"high":84.618,"low":84.608,"close":84.608,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":84.608,"high":84.628,"low":84.608,"close":84.628,"volume":0.014100000262260437},{"timestamp":1742403900000,"open":84.628,"high":84.628,"low":84.628,"close":84.628,"volume":0.013199999928474426},{"timestamp":1742403960000,"open":84.628,"high":84.628,"low":84.428,"close":84.518,"volume":0.17730000615119934},{"timestamp":1742404020000,"open":84.508,"high":84.518,"low":84.508,"close":84.518,"volume":0.03959999978542328},{"timestamp":1742404080000,"open":84.518,"high":84.518,"low":84.518,"close":84.518,"volume":0.013199999928474426},{"timestamp":1742404320000,"open":84.488,"high":84.488,"low":84.438,"close":84.438,"volume":0.09239999949932098},{"timestamp":1742404380000,"open":84.438,"high":84.448,"low":84.438,"close":84.448,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":84.428,"high":84.428,"low":84.328,"close":84.328,"volume":0.12870000302791595},{"timestamp":1742404500000,"open":84.328,"high":84.358,"low":84.328,"close":84.358,"volume":0.03959999978542328},{"timestamp":1742404620000,"open":84.358,"high":84.428,"low":84.358,"close":84.428,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":84.458,"high":84.458,"low":84.458,"close":84.458,"volume":0.013199999928474426},{"timestamp":1742404800000,"open":84.428,"high":84.428,"low":84.428,"close":84.428,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":84.428,"high":84.428,"low":84.428,"close":84.428,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":84.478,"high":84.478,"low":84.398,"close":84.398,"volume":0.10140000283718109},{"timestamp":1742405160000,"open":84.398,"high":84.398,"low":84.358,"close":84.398,"volume":0.06270000338554382},{"timestamp":1742405220000,"open":84.478,"high":84.488,"low":84.478,"close":84.488,"volume":0.053700000047683716},{"timestamp":1742405280000,"open":84.428,"high":84.428,"low":84.428,"close":84.428,"volume":0.03959999978542328},{"timestamp":1742405340000,"open":84.358,"high":84.358,"low":84.358,"close":84.358,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":84.378,"high":84.378,"low":84.378,"close":84.378,"volume":0.013199999928474426},{"timestamp":1742405460000,"open":84.378,"high":84.378,"low":84.378,"close":84.378,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":84.378,"high":84.378,"low":84.358,"close":84.358,"volume":0.03539999946951866},{"timestamp":1742405580000,"open":84.368,"high":84.378,"low":84.368,"close":84.368,"volume":0.027300000190734863},{"timestamp":1742405640000,"open":84.378,"high":84.398,"low":84.378,"close":84.398,"volume":0.028200000524520874},{"timestamp":1742405700000,"open":84.418,"high":84.418,"low":84.408,"close":84.418,"volume":0.014999999664723873},{"timestamp":1742405760000,"open":84.428,"high":84.458,"low":84.428,"close":84.458,"volume":0.028200000524520874},{"timestamp":1742405820000,"open":84.498,"high":84.528,"low":84.498,"close":84.528,"volume":0.06599999964237213},{"timestamp":1742405940000,"open":84.538,"high":84.538,"low":84.528,"close":84.528,"volume":0.04050000011920929},{"timestamp":1742406000000,"open":84.538,"high":84.538,"low":84.538,"close":84.538,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":84.538,"high":84.608,"low":84.538,"close":84.578,"volume":0.06689999997615814},{"timestamp":1742406120000,"open":84.568,"high":84.568,"low":84.548,"close":84.548,"volume":0.03959999978542328},{"timestamp":1742406180000,"open":84.548,"high":84.548,"low":84.408,"close":84.408,"volume":0.1451999992132187},{"timestamp":1742406240000,"open":84.388,"high":84.388,"low":84.388,"close":84.388,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":84.338,"high":84.338,"low":84.338,"close":84.338,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":84.338,"high":84.338,"low":84.298,"close":84.298,"volume":0.022199999541044235},{"timestamp":1742406480000,"open":84.238,"high":84.238,"low":84.198,"close":84.198,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":84.198,"high":84.248,"low":84.198,"close":84.248,"volume":0.08009999990463257},{"timestamp":1742406600000,"open":84.208,"high":84.248,"low":84.208,"close":84.248,"volume":0.028200000524520874},{"timestamp":1742406660000,"open":84.218,"high":84.298,"low":84.218,"close":84.258,"volume":0.09239999949932098},{"timestamp":1742406720000,"open":84.258,"high":84.258,"low":84.258,"close":84.258,"volume":0.026399999856948853},{"timestamp":1742406780000,"open":84.258,"high":84.308,"low":84.258,"close":84.308,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":84.388,"high":84.388,"low":84.358,"close":84.368,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":84.378,"high":84.378,"low":84.378,"close":84.378,"volume":0.013199999928474426},{"timestamp":1742406960000,"open":84.388,"high":84.438,"low":84.388,"close":84.438,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":84.448,"high":84.458,"low":84.288,"close":84.438,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":84.428,"high":84.428,"low":84.318,"close":84.318,"volume":0.08820000290870667},{"timestamp":1742407200000,"open":84.318,"high":84.648,"low":83.808,"close":84.648,"volume":0.23489999771118164},{"timestamp":1742407260000,"open":84.648,"high":84.728,"low":84.578,"close":84.578,"volume":0.15600000321865082},{"timestamp":1742407320000,"open":84.578,"high":84.648,"low":84.578,"close":84.648,"volume":0.1460999995470047},{"timestamp":1742407380000,"open":84.658,"high":84.738,"low":84.658,"close":84.678,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":84.698,"high":84.698,"low":84.578,"close":84.648,"volume":0.17730000615119934},{"timestamp":1742407500000,"open":84.688,"high":84.688,"low":84.588,"close":84.598,"volume":0.11640000343322754},{"timestamp":1742407560000,"open":84.598,"high":84.598,"low":84.588,"close":84.588,"volume":0.026399999856948853},{"timestamp":1742407620000,"open":84.598,"high":84.678,"low":84.598,"close":84.678,"volume":0.0414000004529953},{"timestamp":1742407740000,"open":84.688,"high":84.808,"low":84.688,"close":84.768,"volume":0.0828000009059906},{"timestamp":1742407800000,"open":84.758,"high":84.778,"low":84.758,"close":84.778,"volume":0.10740000009536743},{"timestamp":1742407860000,"open":84.778,"high":84.778,"low":84.778,"close":84.778,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":84.818,"high":84.878,"low":84.818,"close":84.868,"volume":0.06689999997615814},{"timestamp":1742407980000,"open":84.868,"high":84.898,"low":84.818,"close":84.818,"volume":0.11460000276565552},{"timestamp":1742408100000,"open":84.868,"high":84.868,"low":84.828,"close":84.828,"volume":0.03959999978542328},{"timestamp":1742408160000,"open":84.828,"high":84.848,"low":84.828,"close":84.848,"volume":0.014100000262260437},{"timestamp":1742408280000,"open":84.848,"high":84.848,"low":84.818,"close":84.818,"volume":0.052799999713897705},{"timestamp":1742408340000,"open":84.818,"high":84.818,"low":84.818,"close":84.818,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":84.818,"high":84.818,"low":84.798,"close":84.798,"volume":0.03539999946951866},{"timestamp":1742408460000,"open":84.778,"high":84.778,"low":84.768,"close":84.768,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":84.778,"high":84.778,"low":84.778,"close":84.778,"volume":0.014100000262260437},{"timestamp":1742408580000,"open":84.778,"high":84.778,"low":84.778,"close":84.778,"volume":0.013199999928474426},{"timestamp":1742408640000,"open":84.838,"high":84.858,"low":84.838,"close":84.858,"volume":0.028200000524520874},{"timestamp":1742408700000,"open":84.858,"high":84.868,"low":84.778,"close":84.778,"volume":0.11460000276565552},{"timestamp":1742408760000,"open":84.778,"high":84.778,"low":84.678,"close":84.678,"volume":0.07500000298023224},{"timestamp":1742408880000,"open":84.738,"high":84.738,"low":84.678,"close":84.678,"volume":0.06599999964237213},{"timestamp":1742408940000,"open":84.698,"high":84.698,"low":84.698,"close":84.698,"volume":0.0008999999845400453},{"timestamp":1742409000000,"open":84.718,"high":84.868,"low":84.718,"close":84.868,"volume":0.06960000097751617},{"timestamp":1742409060000,"open":84.868,"high":84.978,"low":84.868,"close":84.978,"volume":0.14790000021457672},{"timestamp":1742409120000,"open":84.988,"high":85.108,"low":84.988,"close":85.108,"volume":0.10920000076293945},{"timestamp":1742409180000,"open":85.088,"high":85.088,"low":85.048,"close":85.048,"volume":0.07919999957084656},{"timestamp":1742409240000,"open":85.048,"high":85.048,"low":85.018,"close":85.038,"volume":0.13770000636577606},{"timestamp":1742409300000,"open":85.048,"high":85.048,"low":84.988,"close":84.988,"volume":0.08820000290870667},{"timestamp":1742409360000,"open":84.988,"high":85.028,"low":84.958,"close":85.028,"volume":0.094200000166893},{"timestamp":1742409420000,"open":85.028,"high":85.048,"low":85.028,"close":85.048,"volume":0.028200000524520874},{"timestamp":1742409480000,"open":85.048,"high":85.048,"low":84.988,"close":84.988,"volume":0.14100000262260437},{"timestamp":1742409540000,"open":84.988,"high":84.998,"low":84.938,"close":84.938,"volume":0.10140000283718109},{"timestamp":1742409600000,"open":84.888,"high":84.888,"low":84.888,"close":84.888,"volume":0.15839999914169312},{"timestamp":1742409660000,"open":84.888,"high":84.988,"low":84.888,"close":84.988,"volume":0.06780000030994415},{"timestamp":1742409720000,"open":84.928,"high":85.088,"low":84.928,"close":85.078,"volume":0.12060000002384186},{"timestamp":1742409780000,"open":85.078,"high":85.118,"low":85.048,"close":85.118,"volume":0.08009999990463257},{"timestamp":1742409840000,"open":85.138,"high":85.218,"low":85.138,"close":85.198,"volume":0.10830000042915344},{"timestamp":1742409900000,"open":85.168,"high":85.168,"low":85.168,"close":85.168,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":85.168,"high":85.188,"low":85.168,"close":85.168,"volume":0.06689999997615814},{"timestamp":1742410020000,"open":85.168,"high":85.168,"low":85.158,"close":85.158,"volume":0.03539999946951866},{"timestamp":1742410080000,"open":85.158,"high":85.188,"low":85.158,"close":85.188,"volume":0.04050000011920929},{"timestamp":1742410140000,"open":85.188,"high":85.218,"low":85.148,"close":85.148,"volume":0.08489999920129776},{"timestamp":1742410200000,"open":85.158,"high":85.168,"low":85.158,"close":85.158,"volume":0.028200000524520874},{"timestamp":1742410260000,"open":85.158,"high":85.198,"low":85.148,"close":85.158,"volume":0.10740000009536743},{"timestamp":1742410320000,"open":85.178,"high":85.338,"low":85.178,"close":85.338,"volume":0.10830000042915344},{"timestamp":1742410380000,"open":85.338,"high":85.518,"low":85.338,"close":85.508,"volume":0.12330000102519989},{"timestamp":1742410440000,"open":85.508,"high":85.508,"low":85.398,"close":85.398,"volume":0.15569999814033508},{"timestamp":1742410500000,"open":85.398,"high":85.408,"low":85.398,"close":85.408,"volume":0.06599999964237213},{"timestamp":1742410560000,"open":85.408,"high":85.468,"low":85.408,"close":85.468,"volume":0.05550000071525574},{"timestamp":1742410620000,"open":85.498,"high":85.518,"low":85.438,"close":85.438,"volume":0.16920000314712524},{"timestamp":1742410680000,"open":85.438,"high":85.438,"low":85.378,"close":85.378,"volume":0.09719999879598618},{"timestamp":1742410740000,"open":85.378,"high":85.378,"low":85.378,"close":85.378,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":85.428,"high":85.448,"low":85.428,"close":85.448,"volume":0.0414000004529953},{"timestamp":1742410860000,"open":85.448,"high":85.478,"low":85.448,"close":85.478,"volume":0.0414000004529953},{"timestamp":1742410920000,"open":85.478,"high":85.498,"low":85.478,"close":85.498,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":85.498,"high":85.508,"low":85.498,"close":85.508,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":85.518,"high":85.598,"low":85.518,"close":85.598,"volume":0.06960000097751617},{"timestamp":1742411100000,"open":85.578,"high":85.648,"low":85.578,"close":85.638,"volume":0.04050000011920929},{"timestamp":1742411160000,"open":85.628,"high":85.638,"low":85.628,"close":85.638,"volume":0.026399999856948853},{"timestamp":1742411220000,"open":85.638,"high":85.668,"low":85.638,"close":85.668,"volume":0.014100000262260437},{"timestamp":1742411280000,"open":85.688,"high":85.778,"low":85.688,"close":85.778,"volume":0.028200000524520874},{"timestamp":1742411340000,"open":85.778,"high":85.838,"low":85.778,"close":85.838,"volume":0.053700000047683716},{"timestamp":1742411400000,"open":85.848,"high":85.848,"low":85.838,"close":85.838,"volume":0.06689999997615814},{"timestamp":1742411460000,"open":85.838,"high":85.838,"low":85.538,"close":85.538,"volume":0.30480000376701355},{"timestamp":1742411520000,"open":85.538,"high":85.538,"low":85.508,"close":85.508,"volume":0.0575999990105629},{"timestamp":1742411580000,"open":85.548,"high":85.548,"low":85.508,"close":85.508,"volume":0.06599999964237213},{"timestamp":1742411640000,"open":85.518,"high":85.588,"low":85.518,"close":85.518,"volume":0.1842000037431717},{"timestamp":1742411700000,"open":85.518,"high":85.588,"low":85.518,"close":85.588,"volume":0.027300000190734863},{"timestamp":1742411760000,"open":85.608,"high":85.608,"low":85.608,"close":85.608,"volume":0.052799999713897705},{"timestamp":1742411820000,"open":85.608,"high":85.618,"low":85.608,"close":85.618,"volume":0.052799999713897705},{"timestamp":1742411880000,"open":85.628,"high":85.628,"low":85.628,"close":85.628,"volume":0.01889999955892563},{"timestamp":1742411940000,"open":85.568,"high":85.608,"low":85.568,"close":85.608,"volume":0.04050000011920929},{"timestamp":1742412000000,"open":85.608,"high":85.608,"low":85.498,"close":85.498,"volume":0.09300000220537186},{"timestamp":1742412060000,"open":85.458,"high":85.458,"low":85.458,"close":85.458,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":85.428,"high":85.428,"low":85.328,"close":85.328,"volume":0.14579999446868896},{"timestamp":1742412240000,"open":85.328,"high":85.418,"low":85.328,"close":85.418,"volume":0.023099999874830246},{"timestamp":1742412300000,"open":85.348,"high":85.348,"low":85.348,"close":85.348,"volume":0.013199999928474426},{"timestamp":1742412360000,"open":85.348,"high":85.348,"low":85.268,"close":85.268,"volume":0.10140000283718109},{"timestamp":1742412420000,"open":85.228,"high":85.228,"low":85.168,"close":85.168,"volume":0.14100000262260437},{"timestamp":1742412480000,"open":85.148,"high":85.238,"low":85.078,"close":85.078,"volume":0.12870000302791595},{"timestamp":1742412540000,"open":85.078,"high":85.148,"low":84.958,"close":85.098,"volume":0.18719999492168427},{"timestamp":1742412600000,"open":85.098,"high":85.178,"low":85.098,"close":85.178,"volume":0.16410000622272491},{"timestamp":1742412660000,"open":85.188,"high":85.198,"low":85.178,"close":85.198,"volume":0.06449999660253525},{"timestamp":1742412720000,"open":85.268,"high":85.268,"low":85.208,"close":85.218,"volume":0.028200000524520874},{"timestamp":1742412780000,"open":85.208,"high":85.298,"low":85.208,"close":85.268,"volume":0.093299999833107},{"timestamp":1742412840000,"open":85.278,"high":85.278,"low":85.168,"close":85.178,"volume":0.05460000038146973},{"timestamp":1742412900000,"open":85.168,"high":85.168,"low":84.988,"close":84.988,"volume":0.19949999451637268},{"timestamp":1742412960000,"open":84.988,"high":85.158,"low":84.968,"close":85.158,"volume":0.11010000109672546},{"timestamp":1742413020000,"open":85.158,"high":85.178,"low":85.138,"close":85.158,"volume":0.11550000309944153},{"timestamp":1742413080000,"open":85.238,"high":85.238,"low":85.238,"close":85.238,"volume":0.0008999999845400453},{"timestamp":1742413140000,"open":85.228,"high":85.228,"low":85.188,"close":85.188,"volume":0.11879999935626984},{"timestamp":1742413200000,"open":85.188,"high":85.218,"low":85.188,"close":85.188,"volume":0.04050000011920929},{"timestamp":1742413260000,"open":85.238,"high":85.238,"low":85.188,"close":85.188,"volume":0.053700000047683716},{"timestamp":1742413320000,"open":85.268,"high":85.268,"low":85.228,"close":85.238,"volume":0.07500000298023224},{"timestamp":1742413380000,"open":85.228,"high":85.268,"low":85.228,"close":85.248,"volume":0.08190000057220459},{"timestamp":1742413440000,"open":85.268,"high":85.468,"low":85.268,"close":85.468,"volume":0.10830000042915344},{"timestamp":1742413500000,"open":85.468,"high":85.498,"low":85.468,"close":85.498,"volume":0.06689999997615814},{"timestamp":1742413560000,"open":85.468,"high":85.478,"low":85.418,"close":85.428,"volume":0.06270000338554382},{"timestamp":1742413620000,"open":85.438,"high":85.438,"low":85.388,"close":85.388,"volume":0.08910000324249268},{"timestamp":1742413680000,"open":85.398,"high":85.398,"low":85.228,"close":85.258,"volume":0.1527000069618225},{"timestamp":1742413740000,"open":85.268,"high":85.288,"low":85.258,"close":85.288,"volume":0.028200000524520874},{"timestamp":1742413800000,"open":85.258,"high":85.258,"low":84.538,"close":85.048,"volume":0.25949999690055847},{"timestamp":1742413860000,"open":85.048,"high":85.048,"low":84.888,"close":84.888,"volume":0.17309999465942383},{"timestamp":1742413920000,"open":84.938,"high":84.998,"low":84.888,"close":84.988,"volume":0.11010000109672546},{"timestamp":1742413980000,"open":84.968,"high":85.008,"low":84.968,"close":84.988,"volume":0.1103999987244606},{"timestamp":1742414040000,"open":84.978,"high":85.088,"low":84.948,"close":85.088,"volume":0.20069999992847443},{"timestamp":1742414100000,"open":85.038,"high":85.038,"low":84.838,"close":84.838,"volume":0.23160000145435333},{"timestamp":1742414160000,"open":84.868,"high":84.998,"low":84.868,"close":84.998,"volume":0.06780000030994415},{"timestamp":1742414220000,"open":85.018,"high":85.018,"low":84.998,"close":85.018,"volume":0.0414000004529953},{"timestamp":1742414280000,"open":85.038,"high":85.068,"low":84.918,"close":84.918,"volume":0.299699991941452},{"timestamp":1742414340000,"open":84.948,"high":85.028,"low":84.868,"close":84.998,"volume":0.5318999886512756}]