[{"timestamp":1742391300000,"open":84.276,"high":84.276,"low":84.276,"close":84.276,"volume":0.0008999999845400453},{"timestamp":1742391360000,"open":84.207,"high":84.207,"low":84.207,"close":84.207,"volume":0.0008999999845400453},{"timestamp":1742391720000,"open":84.207,"high":84.267,"low":84.207,"close":84.267,"volume":0.0908999964594841},{"timestamp":1742391840000,"open":84.177,"high":84.177,"low":84.166,"close":84.166,"volume":0.24089999496936798},{"timestamp":1742391900000,"open":84.076,"high":84.126,"low":84.076,"close":84.126,"volume":0.24089999496936798},{"timestamp":1742391960000,"open":84.136,"high":84.137,"low":84.136,"close":84.137,"volume":0.120899997651577},{"timestamp":1742392080000,"open":84.166,"high":84.166,"low":84.136,"close":84.136,"volume":0.6018000245094299},{"timestamp":1742392140000,"open":84.136,"high":84.186,"low":84.077,"close":84.077,"volume":0.24089999496936798},{"timestamp":1742392320000,"open":83.796,"high":83.796,"low":83.796,"close":83.796,"volume":0.11999999731779099},{"timestamp":1742392500000,"open":83.847,"high":83.877,"low":83.786,"close":83.876,"volume":0.47999998927116394},{"timestamp":1742392560000,"open":83.787,"high":83.787,"low":83.787,"close":83.787,"volume":0.11999999731779099},{"timestamp":1742392620000,"open":83.826,"high":83.826,"low":83.566,"close":83.566,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":83.656,"high":83.656,"low":83.606,"close":83.606,"volume":0.36000001430511475},{"timestamp":1742392740000,"open":83.706,"high":83.807,"low":83.706,"close":83.807,"volume":0.7218000292778015},{"timestamp":1742392800000,"open":83.807,"high":83.807,"low":83.667,"close":83.667,"volume":0.5699999928474426},{"timestamp":1742392860000,"open":83.726,"high":83.727,"low":83.726,"close":83.727,"volume":0.33090001344680786},{"timestamp":1742392920000,"open":83.666,"high":83.667,"low":83.666,"close":83.666,"volume":0.36000001430511475},{"timestamp":1742392980000,"open":83.667,"high":83.717,"low":83.496,"close":83.496,"volume":1.9508999586105347},{"timestamp":1742393040000,"open":83.557,"high":83.557,"low":83.506,"close":83.506,"volume":0.23999999463558197},{"timestamp":1742393100000,"open":83.547,"high":83.606,"low":83.547,"close":83.606,"volume":0.36090001463890076},{"timestamp":1742393160000,"open":83.602,"high":83.716,"low":83.586,"close":83.716,"volume":1.1409000158309937},{"timestamp":1742393220000,"open":83.716,"high":83.777,"low":83.697,"close":83.697,"volume":1.051800012588501},{"timestamp":1742393400000,"open":83.697,"high":83.697,"low":83.637,"close":83.676,"volume":0.24089999496936798},{"timestamp":1742393460000,"open":83.676,"high":83.677,"low":83.666,"close":83.677,"volume":0.6899999976158142},{"timestamp":1742393520000,"open":83.697,"high":83.697,"low":83.526,"close":83.526,"volume":0.8100000023841858},{"timestamp":1742393580000,"open":83.487,"high":83.506,"low":83.436,"close":83.456,"volume":1.2000000476837158},{"timestamp":1742393640000,"open":83.437,"high":83.487,"low":83.386,"close":83.486,"volume":0.3626999855041504},{"timestamp":1742393700000,"open":83.497,"high":83.527,"low":83.426,"close":83.506,"volume":1.530900001525879},{"timestamp":1742393760000,"open":83.536,"high":83.556,"low":83.476,"close":83.476,"volume":0.8118000030517578},{"timestamp":1742393820000,"open":83.526,"high":83.596,"low":83.526,"close":83.596,"volume":0.6018000245094299},{"timestamp":1742393880000,"open":83.606,"high":83.647,"low":83.606,"close":83.647,"volume":0.7200000286102295},{"timestamp":1742393940000,"open":83.637,"high":83.657,"low":83.637,"close":83.657,"volume":0.8417999744415283},{"timestamp":1742394000000,"open":83.666,"high":83.767,"low":83.666,"close":83.756,"volume":0.7200000286102295},{"timestamp":1742394060000,"open":83.707,"high":83.727,"low":83.646,"close":83.727,"volume":1.0199999809265137},{"timestamp":1742394120000,"open":83.756,"high":83.767,"low":83.656,"close":83.656,"volume":1.1699999570846558},{"timestamp":1742394180000,"open":83.696,"high":83.767,"low":83.657,"close":83.767,"volume":1.201799988746643},{"timestamp":1742394240000,"open":83.776,"high":83.787,"low":83.776,"close":83.787,"volume":0.36000001430511475},{"timestamp":1742394300000,"open":83.787,"high":83.797,"low":83.757,"close":83.767,"volume":1.0508999824523926},{"timestamp":1742394360000,"open":83.796,"high":83.797,"low":83.766,"close":83.767,"volume":0.6899999976158142},{"timestamp":1742394420000,"open":83.766,"high":83.767,"low":83.756,"close":83.756,"volume":0.47999998927116394},{"timestamp":1742394480000,"open":83.757,"high":83.757,"low":83.726,"close":83.726,"volume":0.33000001311302185},{"timestamp":1742394540000,"open":83.737,"high":83.786,"low":83.737,"close":83.766,"volume":0.6008999943733215},{"timestamp":1742394600000,"open":83.736,"high":83.787,"low":83.736,"close":83.786,"volume":0.5717999935150146},{"timestamp":1742394660000,"open":83.806,"high":83.806,"low":83.796,"close":83.796,"volume":0.36000001430511475},{"timestamp":1742394720000,"open":83.796,"high":83.796,"low":83.796,"close":83.796,"volume":0.11999999731779099},{"timestamp":1742394780000,"open":83.776,"high":83.786,"low":83.726,"close":83.786,"volume":0.6008999943733215},{"timestamp":1742394840000,"open":83.807,"high":83.807,"low":83.776,"close":83.797,"volume":0.932699978351593},{"timestamp":1742394900000,"open":83.796,"high":83.806,"low":83.796,"close":83.797,"volume":0.24089999496936798},{"timestamp":1742394960000,"open":83.776,"high":83.786,"low":83.776,"close":83.786,"volume":0.23999999463558197},{"timestamp":1742395020000,"open":83.797,"high":83.807,"low":83.776,"close":83.776,"volume":0.8417999744415283},{"timestamp":1742395080000,"open":83.806,"high":83.807,"low":83.777,"close":83.777,"volume":0.7200000286102295},{"timestamp":1742395140000,"open":83.777,"high":83.786,"low":83.697,"close":83.786,"volume":1.5318000316619873},{"timestamp":1742395200000,"open":83.797,"high":83.806,"low":83.697,"close":83.697,"volume":0.9609000086784363},{"timestamp":1742395260000,"open":83.716,"high":83.717,"low":83.627,"close":83.627,"volume":1.1100000143051147},{"timestamp":1742395320000,"open":83.687,"high":83.687,"low":83.537,"close":83.607,"volume":1.8317999839782715},{"timestamp":1742395380000,"open":83.616,"high":83.667,"low":83.616,"close":83.656,"volume":0.6909000277519226},{"timestamp":1742395440000,"open":83.667,"high":83.676,"low":83.606,"close":83.606,"volume":0.45179998874664307},{"timestamp":1742395500000,"open":83.616,"high":83.657,"low":83.616,"close":83.646,"volume":0.482699990272522},{"timestamp":1742395560000,"open":83.657,"high":83.717,"low":83.657,"close":83.706,"volume":0.570900022983551},{"timestamp":1742395620000,"open":83.736,"high":83.767,"low":83.736,"close":83.766,"volume":0.241799995303154},{"timestamp":1742395680000,"open":83.766,"high":83.797,"low":83.756,"close":83.766,"volume":1.051800012588501},{"timestamp":1742395740000,"open":83.796,"high":83.807,"low":83.696,"close":83.696,"volume":1.020900011062622},{"timestamp":1742395800000,"open":83.686,"high":83.687,"low":83.686,"close":83.686,"volume":0.36000001430511475},{"timestamp":1742395860000,"open":83.627,"high":83.627,"low":83.627,"close":83.627,"volume":0.11999999731779099},{"timestamp":1742395920000,"open":83.667,"high":83.676,"low":83.556,"close":83.656,"volume":1.9836000204086304},{"timestamp":1742395980000,"open":83.676,"high":83.717,"low":83.657,"close":83.666,"volume":1.0508999824523926},{"timestamp":1742396040000,"open":83.667,"high":83.766,"low":83.657,"close":83.766,"volume":0.9300000071525574},{"timestamp":1742396100000,"open":83.765,"high":83.765,"low":83.686,"close":83.686,"volume":0.6608999967575073},{"timestamp":1742396160000,"open":83.666,"high":83.737,"low":83.666,"close":83.727,"volume":0.7208999991416931},{"timestamp":1742396220000,"open":83.726,"high":83.736,"low":83.726,"close":83.727,"volume":0.24089999496936798},{"timestamp":1742396280000,"open":83.726,"high":83.747,"low":83.726,"close":83.747,"volume":0.9599999785423279},{"timestamp":1742396340000,"open":83.746,"high":83.746,"low":83.626,"close":83.626,"volume":1.5017999410629272},{"timestamp":1742396400000,"open":83.666,"high":83.686,"low":83.617,"close":83.617,"volume":1.8909000158309937},{"timestamp":1742396460000,"open":83.616,"high":83.637,"low":83.616,"close":83.636,"volume":0.24089999496936798},{"timestamp":1742396520000,"open":83.667,"high":83.677,"low":83.666,"close":83.677,"volume":0.47999998927116394},{"timestamp":1742396580000,"open":83.687,"high":83.687,"low":83.687,"close":83.687,"volume":0.11999999731779099},{"timestamp":1742396640000,"open":83.676,"high":83.676,"low":83.626,"close":83.626,"volume":0.47999998927116394},{"timestamp":1742396700000,"open":83.627,"high":83.627,"low":83.576,"close":83.576,"volume":1.2908999919891357},{"timestamp":1742396760000,"open":83.567,"high":83.586,"low":83.566,"close":83.566,"volume":0.9300000071525574},{"timestamp":1742396820000,"open":83.566,"high":83.577,"low":83.476,"close":83.496,"volume":1.4408999681472778},{"timestamp":1742396880000,"open":83.506,"high":83.506,"low":83.396,"close":83.406,"volume":1.62090003490448},{"timestamp":1742396940000,"open":83.407,"high":83.497,"low":83.407,"close":83.497,"volume":1.9235999584197998},{"timestamp":1742397000000,"open":83.507,"high":83.517,"low":83.506,"close":83.517,"volume":0.47999998927116394},{"timestamp":1742397060000,"open":83.537,"high":83.627,"low":83.536,"close":83.627,"volume":0.7226999998092651},{"timestamp":1742397120000,"open":83.657,"high":83.697,"low":83.657,"close":83.697,"volume":0.8399999737739563},{"timestamp":1742397180000,"open":83.696,"high":83.727,"low":83.696,"close":83.727,"volume":0.48089998960494995},{"timestamp":1742397240000,"open":83.726,"high":83.756,"low":83.726,"close":83.756,"volume":0.36000001430511475},{"timestamp":1742397300000,"open":83.747,"high":83.796,"low":83.747,"close":83.796,"volume":1.0800000429153442},{"timestamp":1742397360000,"open":83.796,"high":83.796,"low":83.746,"close":83.746,"volume":0.8100000023841858},{"timestamp":1742397420000,"open":83.746,"high":83.776,"low":83.746,"close":83.776,"volume":0.47999998927116394},{"timestamp":1742397480000,"open":83.747,"high":83.747,"low":83.666,"close":83.696,"volume":1.8008999824523926},{"timestamp":1742397540000,"open":83.677,"high":83.696,"low":83.547,"close":83.547,"volume":1.2000000476837158},{"timestamp":1742397600000,"open":83.587,"high":83.697,"low":83.587,"close":83.696,"volume":1.891800045967102},{"timestamp":1742397660000,"open":83.697,"high":83.697,"low":83.587,"close":83.606,"volume":0.8100000023841858},{"timestamp":1742397720000,"open":83.607,"high":83.607,"low":83.576,"close":83.606,"volume":0.44999998807907104},{"timestamp":1742397780000,"open":83.607,"high":83.626,"low":83.537,"close":83.617,"volume":1.8609000444412231},{"timestamp":1742397840000,"open":83.577,"high":83.577,"low":83.556,"close":83.557,"volume":0.33000001311302185},{"timestamp":1742397900000,"open":83.517,"high":83.557,"low":83.476,"close":83.557,"volume":1.5318000316619873},{"timestamp":1742397960000,"open":83.557,"high":83.626,"low":83.557,"close":83.617,"volume":1.2008999586105347},{"timestamp":1742398020000,"open":83.637,"high":83.657,"low":83.586,"close":83.657,"volume":0.6018000245094299},{"timestamp":1742398080000,"open":83.656,"high":83.687,"low":83.656,"close":83.686,"volume":1.680899977684021},{"timestamp":1742398140000,"open":83.687,"high":83.736,"low":83.687,"close":83.736,"volume":0.8409000039100647},{"timestamp":1742398200000,"open":83.746,"high":83.756,"low":83.746,"close":83.756,"volume":0.36000001430511475},{"timestamp":1742398260000,"open":83.756,"high":83.817,"low":83.756,"close":83.816,"volume":1.409999966621399},{"timestamp":1742398320000,"open":83.816,"high":83.887,"low":83.816,"close":83.886,"volume":0.48089998960494995},{"timestamp":1742398380000,"open":83.917,"high":83.937,"low":83.906,"close":83.937,"volume":0.932699978351593},{"timestamp":1742398440000,"open":83.937,"high":83.976,"low":83.877,"close":83.877,"volume":1.5608999729156494},{"timestamp":1742398500000,"open":83.876,"high":83.876,"low":83.756,"close":83.756,"volume":1.1409000158309937},{"timestamp":1742398560000,"open":83.846,"high":83.846,"low":83.826,"close":83.826,"volume":0.24089999496936798},{"timestamp":1742398620000,"open":83.797,"high":83.816,"low":83.766,"close":83.766,"volume":0.6008999943733215},{"timestamp":1742398680000,"open":83.796,"high":83.907,"low":83.796,"close":83.906,"volume":0.7218000292778015},{"timestamp":1742398740000,"open":83.907,"high":83.907,"low":83.897,"close":83.897,"volume":0.33000001311302185},{"timestamp":1742398800000,"open":83.916,"high":83.927,"low":83.906,"close":83.906,"volume":0.9609000086784363},{"timestamp":1742398860000,"open":83.917,"high":83.927,"low":83.857,"close":83.877,"volume":0.9599999785423279},{"timestamp":1742398920000,"open":83.877,"high":83.937,"low":83.877,"close":83.917,"volume":0.7208999991416931},{"timestamp":1742398980000,"open":83.947,"high":83.966,"low":83.916,"close":83.966,"volume":1.080899953842163},{"timestamp":1742399040000,"open":83.917,"high":83.936,"low":83.917,"close":83.926,"volume":0.6000000238418579},{"timestamp":1742399100000,"open":83.887,"high":83.947,"low":83.886,"close":83.927,"volume":1.2008999586105347},{"timestamp":1742399160000,"open":83.947,"high":83.947,"low":83.876,"close":83.896,"volume":0.8108999729156494},{"timestamp":1742399220000,"open":83.897,"high":84.037,"low":83.897,"close":84.036,"volume":2.4017999172210693},{"timestamp":1742399280000,"open":84.046,"high":84.097,"low":84.016,"close":84.046,"volume":1.0827000141143799},{"timestamp":1742399340000,"open":83.976,"high":83.997,"low":83.976,"close":83.997,"volume":0.7200000286102295},{"timestamp":1742399400000,"open":84.006,"high":84.036,"low":84.006,"close":84.036,"volume":0.241799995303154},{"timestamp":1742399460000,"open":84.036,"high":84.037,"low":83.986,"close":83.986,"volume":0.6000000238418579},{"timestamp":1742399520000,"open":84.016,"high":84.087,"low":84.016,"close":84.077,"volume":1.2000000476837158},{"timestamp":1742399580000,"open":84.086,"high":84.096,"low":84.076,"close":84.096,"volume":0.44999998807907104},{"timestamp":1742399640000,"open":84.106,"high":84.117,"low":84.066,"close":84.107,"volume":1.0508999824523926},{"timestamp":1742399700000,"open":84.067,"high":84.067,"low":83.986,"close":84.006,"volume":1.7400000095367432},{"timestamp":1742399760000,"open":84.017,"high":84.036,"low":84.016,"close":84.036,"volume":0.6000000238418579},{"timestamp":1742399820000,"open":84.037,"high":84.037,"low":83.986,"close":84.017,"volume":0.6909000277519226},{"timestamp":1742399880000,"open":84.017,"high":84.036,"low":83.996,"close":84.026,"volume":0.6909000277519226},{"timestamp":1742399940000,"open":84.036,"high":84.046,"low":83.997,"close":84.037,"volume":0.6026999950408936},{"timestamp":1742400000000,"open":84.047,"high":84.047,"low":84.017,"close":84.036,"volume":0.8100000023841858},{"timestamp":1742400060000,"open":84.036,"high":84.047,"low":84.036,"close":84.047,"volume":0.3617999851703644},{"timestamp":1742400120000,"open":84.057,"high":84.087,"low":84.057,"close":84.086,"volume":1.0499999523162842},{"timestamp":1742400180000,"open":84.057,"high":84.057,"low":84.027,"close":84.027,"volume":0.36000001430511475},{"timestamp":1742400240000,"open":84.056,"high":84.056,"low":84.056,"close":84.056,"volume":0.0008999999845400453},{"timestamp":1742400300000,"open":84.026,"high":84.026,"low":84.026,"close":84.026,"volume":0.11999999731779099},{"timestamp":1742400360000,"open":84.046,"high":84.047,"low":84.017,"close":84.047,"volume":1.2008999586105347},{"timestamp":1742400420000,"open":84.056,"high":84.067,"low":84.036,"close":84.046,"volume":0.6008999943733215},{"timestamp":1742400480000,"open":84.036,"high":84.036,"low":83.986,"close":84.017,"volume":0.7200000286102295},{"timestamp":1742400540000,"open":83.996,"high":83.997,"low":83.977,"close":83.997,"volume":0.47999998927116394},{"timestamp":1742400600000,"open":84.006,"high":84.027,"low":83.987,"close":84.017,"volume":0.7817999720573425},{"timestamp":1742400660000,"open":83.997,"high":84.017,"low":83.997,"close":83.997,"volume":0.9300000071525574},{"timestamp":1742400720000,"open":83.967,"high":83.987,"low":83.936,"close":83.986,"volume":1.6226999759674072},{"timestamp":1742400780000,"open":84.006,"high":84.006,"low":83.956,"close":83.956,"volume":0.7200000286102295},{"timestamp":1742400840000,"open":83.957,"high":83.957,"low":83.936,"close":83.956,"volume":1.0199999809265137},{"timestamp":1742400900000,"open":83.967,"high":83.997,"low":83.967,"close":83.997,"volume":0.7200000286102295},{"timestamp":1742400960000,"open":84.006,"high":84.027,"low":84.006,"close":84.006,"volume":0.6917999982833862},{"timestamp":1742401020000,"open":84.006,"high":84.006,"low":83.987,"close":83.987,"volume":0.23999999463558197},{"timestamp":1742401080000,"open":83.947,"high":83.987,"low":83.936,"close":83.987,"volume":0.6000000238418579},{"timestamp":1742401140000,"open":83.976,"high":83.976,"low":83.976,"close":83.976,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":83.946,"high":83.947,"low":83.876,"close":83.937,"volume":1.62090003490448},{"timestamp":1742401260000,"open":83.926,"high":83.936,"low":83.896,"close":83.897,"volume":0.47999998927116394},{"timestamp":1742401320000,"open":83.926,"high":83.926,"low":83.896,"close":83.897,"volume":0.6000000238418579},{"timestamp":1742401380000,"open":83.916,"high":83.917,"low":83.916,"close":83.917,"volume":0.6000000238418579},{"timestamp":1742401440000,"open":83.876,"high":83.877,"low":83.766,"close":83.836,"volume":1.470900058746338},{"timestamp":1742401500000,"open":83.777,"high":83.847,"low":83.767,"close":83.847,"volume":0.9599999785423279},{"timestamp":1742401560000,"open":83.847,"high":83.857,"low":83.817,"close":83.817,"volume":0.7200000286102295},{"timestamp":1742401620000,"open":83.846,"high":83.907,"low":83.846,"close":83.877,"volume":0.9627000093460083},{"timestamp":1742401680000,"open":83.896,"high":83.896,"low":83.867,"close":83.887,"volume":0.36090001463890076},{"timestamp":1742401740000,"open":83.907,"high":83.956,"low":83.906,"close":83.956,"volume":0.9599999785423279},{"timestamp":1742401800000,"open":83.967,"high":83.967,"low":83.886,"close":83.886,"volume":1.1699999570846558},{"timestamp":1742401860000,"open":83.866,"high":83.867,"low":83.777,"close":83.807,"volume":1.2008999586105347},{"timestamp":1742401920000,"open":83.777,"high":83.807,"low":83.756,"close":83.796,"volume":1.2899999618530273},{"timestamp":1742401980000,"open":83.807,"high":83.807,"low":83.747,"close":83.747,"volume":0.7200000286102295},{"timestamp":1742402040000,"open":83.757,"high":83.757,"low":83.737,"close":83.746,"volume":1.0817999839782715},{"timestamp":1742402100000,"open":83.746,"high":83.796,"low":83.716,"close":83.796,"volume":1.4417999982833862},{"timestamp":1742402160000,"open":83.796,"high":83.796,"low":83.736,"close":83.786,"volume":0.7200000286102295},{"timestamp":1742402220000,"open":83.816,"high":83.887,"low":83.797,"close":83.887,"volume":1.3208999633789062},{"timestamp":1742402280000,"open":83.887,"high":83.917,"low":83.887,"close":83.917,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":83.937,"high":84.026,"low":83.916,"close":84.026,"volume":1.3200000524520874},{"timestamp":1742402400000,"open":84.016,"high":84.027,"low":83.996,"close":84.026,"volume":0.9599999785423279},{"timestamp":1742402460000,"open":84.067,"high":84.086,"low":84.036,"close":84.077,"volume":0.6927000284194946},{"timestamp":1742402520000,"open":84.097,"high":84.097,"low":84.097,"close":84.097,"volume":0.11999999731779099},{"timestamp":1742402580000,"open":84.106,"high":84.127,"low":84.096,"close":84.127,"volume":1.0800000429153442},{"timestamp":1742402640000,"open":84.097,"high":84.117,"low":84.096,"close":84.096,"volume":1.440000057220459},{"timestamp":1742402700000,"open":84.097,"high":84.097,"low":84.056,"close":84.086,"volume":0.5699999928474426},{"timestamp":1742402760000,"open":84.096,"high":84.096,"low":84.077,"close":84.077,"volume":0.36000001430511475},{"timestamp":1742402820000,"open":84.077,"high":84.077,"low":84.016,"close":84.016,"volume":1.2000000476837158},{"timestamp":1742402880000,"open":84.047,"high":84.067,"low":84.047,"close":84.067,"volume":0.7208999991416931},{"timestamp":1742402940000,"open":84.067,"high":84.067,"low":84.066,"close":84.066,"volume":0.23999999463558197},{"timestamp":1742403000000,"open":84.066,"high":84.087,"low":84.066,"close":84.076,"volume":0.7200000286102295},{"timestamp":1742403060000,"open":84.086,"high":84.086,"low":84.086,"close":84.086,"volume":0.11999999731779099},{"timestamp":1742403120000,"open":84.086,"high":84.086,"low":84.067,"close":84.067,"volume":0.20999999344348907},{"timestamp":1742403180000,"open":84.067,"high":84.067,"low":84.006,"close":84.036,"volume":1.530900001525879},{"timestamp":1742403240000,"open":84.006,"high":84.077,"low":84.006,"close":84.076,"volume":0.7200000286102295},{"timestamp":1742403300000,"open":84.046,"high":84.046,"low":84.016,"close":84.017,"volume":0.7200000286102295},{"timestamp":1742403360000,"open":84.057,"high":84.057,"low":83.987,"close":83.987,"volume":0.9599999785423279},{"timestamp":1742403420000,"open":83.986,"high":84.066,"low":83.976,"close":83.997,"volume":1.891800045967102},{"timestamp":1742403480000,"open":83.986,"high":83.986,"low":83.906,"close":83.937,"volume":0.6899999976158142},{"timestamp":1742403540000,"open":83.917,"high":83.937,"low":83.896,"close":83.937,"volume":1.080899953842163},{"timestamp":1742403600000,"open":83.936,"high":83.936,"low":83.867,"close":83.927,"volume":1.1708999872207642},{"timestamp":1742403660000,"open":83.926,"high":83.946,"low":83.876,"close":83.887,"volume":1.0499999523162842},{"timestamp":1742403720000,"open":83.866,"high":83.866,"low":83.757,"close":83.786,"volume":2.160900115966797},{"timestamp":1742403780000,"open":83.786,"high":83.807,"low":83.717,"close":83.717,"volume":1.5299999713897705},{"timestamp":1742403840000,"open":83.737,"high":83.816,"low":83.737,"close":83.746,"volume":0.9599999785423279},{"timestamp":1742403900000,"open":83.767,"high":83.776,"low":83.737,"close":83.757,"volume":1.680899977684021},{"timestamp":1742403960000,"open":83.707,"high":83.777,"low":83.706,"close":83.777,"volume":1.0817999839782715},{"timestamp":1742404020000,"open":83.787,"high":83.787,"low":83.746,"close":83.746,"volume":1.4408999681472778},{"timestamp":1742404080000,"open":83.736,"high":83.736,"low":83.666,"close":83.666,"volume":0.9599999785423279},{"timestamp":1742404140000,"open":83.696,"high":83.747,"low":83.696,"close":83.747,"volume":0.8409000039100647},{"timestamp":1742404200000,"open":83.757,"high":83.757,"low":83.757,"close":83.757,"volume":0.0008999999845400453},{"timestamp":1742404260000,"open":83.756,"high":83.757,"low":83.736,"close":83.736,"volume":0.7200000286102295},{"timestamp":1742404320000,"open":83.757,"high":83.777,"low":83.736,"close":83.756,"volume":1.649999976158142},{"timestamp":1742404380000,"open":83.767,"high":83.767,"low":83.737,"close":83.737,"volume":0.23999999463558197},{"timestamp":1742404440000,"open":83.736,"high":83.747,"low":83.686,"close":83.717,"volume":1.2908999919891357},{"timestamp":1742404500000,"open":83.756,"high":83.756,"low":83.716,"close":83.736,"volume":1.0800000429153442},{"timestamp":1742404560000,"open":83.736,"high":83.736,"low":83.626,"close":83.667,"volume":1.9208999872207642},{"timestamp":1742404620000,"open":83.727,"high":83.727,"low":83.696,"close":83.707,"volume":0.9318000078201294},{"timestamp":1742404680000,"open":83.716,"high":83.716,"low":83.636,"close":83.636,"volume":0.7200000286102295},{"timestamp":1742404740000,"open":83.676,"high":83.736,"low":83.676,"close":83.717,"volume":1.2000000476837158},{"timestamp":1742404800000,"open":83.697,"high":83.697,"low":83.656,"close":83.656,"volume":1.2000000476837158},{"timestamp":1742404860000,"open":83.697,"high":83.706,"low":83.696,"close":83.696,"volume":0.24089999496936798},{"timestamp":1742404920000,"open":83.706,"high":83.727,"low":83.697,"close":83.707,"volume":0.8399999737739563},{"timestamp":1742404980000,"open":83.717,"high":83.727,"low":83.697,"close":83.697,"volume":1.4108999967575073},{"timestamp":1742405040000,"open":83.656,"high":83.697,"low":83.656,"close":83.697,"volume":0.36090001463890076},{"timestamp":1742405100000,"open":83.687,"high":83.697,"low":83.637,"close":83.676,"volume":0.8417999744415283},{"timestamp":1742405160000,"open":83.677,"high":83.716,"low":83.636,"close":83.697,"volume":1.7426999807357788},{"timestamp":1742405220000,"open":83.717,"high":83.737,"low":83.717,"close":83.737,"volume":0.6000000238418579},{"timestamp":1742405280000,"open":83.726,"high":83.737,"low":83.716,"close":83.737,"volume":1.2008999586105347},{"timestamp":1742405340000,"open":83.716,"high":83.717,"low":83.676,"close":83.687,"volume":1.0499999523162842},{"timestamp":1742405400000,"open":83.696,"high":83.697,"low":83.687,"close":83.697,"volume":0.36000001430511475},{"timestamp":1742405460000,"open":83.686,"high":83.697,"low":83.676,"close":83.676,"volume":0.7200000286102295},{"timestamp":1742405520000,"open":83.647,"high":83.657,"low":83.616,"close":83.636,"volume":1.6818000078201294},{"timestamp":1742405580000,"open":83.636,"high":83.717,"low":83.636,"close":83.697,"volume":1.3208999633789062},{"timestamp":1742405640000,"open":83.707,"high":83.707,"low":83.626,"close":83.626,"volume":1.2899999618530273},{"timestamp":1742405700000,"open":83.647,"high":83.667,"low":83.646,"close":83.656,"volume":0.6008999943733215},{"timestamp":1742405760000,"open":83.656,"high":83.666,"low":83.646,"close":83.657,"volume":0.9609000086784363},{"timestamp":1742405820000,"open":83.667,"high":83.737,"low":83.667,"close":83.736,"volume":0.7226999998092651},{"timestamp":1742405880000,"open":83.716,"high":83.727,"low":83.706,"close":83.726,"volume":1.0800000429153442},{"timestamp":1742405940000,"open":83.726,"high":83.727,"low":83.716,"close":83.717,"volume":1.1699999570846558},{"timestamp":1742406000000,"open":83.686,"high":83.716,"low":83.686,"close":83.716,"volume":0.36000001430511475},{"timestamp":1742406060000,"open":83.716,"high":83.717,"low":83.707,"close":83.717,"volume":0.7200000286102295},{"timestamp":1742406120000,"open":83.706,"high":83.707,"low":83.686,"close":83.686,"volume":0.6000000238418579},{"timestamp":1742406180000,"open":83.687,"high":83.687,"low":83.626,"close":83.626,"volume":1.0499999523162842},{"timestamp":1742406240000,"open":83.616,"high":83.617,"low":83.577,"close":83.577,"volume":1.5},{"timestamp":1742406300000,"open":83.567,"high":83.567,"low":83.506,"close":83.526,"volume":0.7200000286102295},{"timestamp":1742406360000,"open":83.527,"high":83.527,"low":83.436,"close":83.436,"volume":2.369999885559082},{"timestamp":1742406420000,"open":83.436,"high":83.436,"low":83.416,"close":83.416,"volume":0.33000001311302185},{"timestamp":1742406480000,"open":83.407,"high":83.447,"low":83.347,"close":83.426,"volume":1.5299999713897705},{"timestamp":1742406540000,"open":83.436,"high":83.457,"low":83.366,"close":83.436,"volume":1.409999966621399},{"timestamp":1742406600000,"open":83.447,"high":83.447,"low":83.407,"close":83.407,"volume":0.36000001430511475},{"timestamp":1742406660000,"open":83.436,"high":83.436,"low":83.436,"close":83.436,"volume":0.0008999999845400453},{"timestamp":1742406720000,"open":83.456,"high":83.457,"low":83.436,"close":83.436,"volume":1.5318000316619873},{"timestamp":1742406780000,"open":83.417,"high":83.456,"low":83.417,"close":83.456,"volume":0.47999998927116394},{"timestamp":1742406840000,"open":83.446,"high":83.476,"low":83.446,"close":83.446,"volume":1.3200000524520874},{"timestamp":1742406900000,"open":83.447,"high":83.447,"low":83.406,"close":83.417,"volume":0.33000001311302185},{"timestamp":1742406960000,"open":83.407,"high":83.407,"low":83.387,"close":83.387,"volume":0.23999999463558197},{"timestamp":1742407020000,"open":83.396,"high":83.416,"low":83.386,"close":83.416,"volume":1.2008999586105347},{"timestamp":1742407080000,"open":83.427,"high":83.427,"low":83.396,"close":83.396,"volume":1.0508999824523926},{"timestamp":1742407140000,"open":83.386,"high":83.386,"low":83.257,"close":83.276,"volume":1.6799999475479126},{"timestamp":1742407200000,"open":83.277,"high":83.396,"low":83.197,"close":83.386,"volume":0.6917999982833862},{"timestamp":1742407260000,"open":83.406,"high":83.406,"low":83.317,"close":83.317,"volume":0.6909000277519226},{"timestamp":1742407320000,"open":83.387,"high":83.387,"low":83.387,"close":83.387,"volume":0.0008999999845400453},{"timestamp":1742407380000,"open":83.397,"high":83.477,"low":83.397,"close":83.466,"volume":0.7799999713897705},{"timestamp":1742407440000,"open":83.466,"high":83.466,"low":83.406,"close":83.426,"volume":0.6917999982833862},{"timestamp":1742407500000,"open":83.406,"high":83.417,"low":83.406,"close":83.417,"volume":0.23999999463558197},{"timestamp":1742407560000,"open":83.477,"high":83.477,"low":83.467,"close":83.467,"volume":0.33090001344680786},{"timestamp":1742407620000,"open":83.487,"high":83.606,"low":83.486,"close":83.606,"volume":1.0844999551773071},{"timestamp":1742407680000,"open":83.607,"high":83.607,"low":83.577,"close":83.587,"volume":0.6008999943733215},{"timestamp":1742407740000,"open":83.626,"high":83.667,"low":83.567,"close":83.616,"volume":1.5026999711990356},{"timestamp":1742407800000,"open":83.676,"high":83.687,"low":83.616,"close":83.676,"volume":0.603600025177002},{"timestamp":1742407860000,"open":83.706,"high":83.736,"low":83.677,"close":83.697,"volume":1.2618000507354736},{"timestamp":1742407920000,"open":83.626,"high":83.717,"low":83.626,"close":83.687,"volume":1.5335999727249146},{"timestamp":1742407980000,"open":83.686,"high":83.687,"low":83.616,"close":83.616,"volume":0.6000000238418579},{"timestamp":1742408040000,"open":83.665,"high":83.667,"low":83.587,"close":83.587,"volume":1.2027000188827515},{"timestamp":1742408100000,"open":83.626,"high":83.626,"low":83.586,"close":83.606,"volume":0.8108999729156494},{"timestamp":1742408160000,"open":83.626,"high":83.636,"low":83.607,"close":83.626,"volume":0.48179998993873596},{"timestamp":1742408220000,"open":83.606,"high":83.616,"low":83.546,"close":83.546,"volume":1.2609000205993652},{"timestamp":1742408280000,"open":83.616,"high":83.616,"low":83.546,"close":83.546,"volume":0.47999998927116394},{"timestamp":1742408340000,"open":83.596,"high":83.607,"low":83.576,"close":83.576,"volume":1.1718000173568726},{"timestamp":1742408400000,"open":83.576,"high":83.577,"low":83.546,"close":83.546,"volume":0.6000000238418579},{"timestamp":1742408460000,"open":83.556,"high":83.567,"low":83.487,"close":83.507,"volume":1.0508999824523926},{"timestamp":1742408520000,"open":83.506,"high":83.526,"low":83.506,"close":83.526,"volume":0.9599999785423279},{"timestamp":1742408580000,"open":83.536,"high":83.536,"low":83.476,"close":83.476,"volume":1.0827000141143799},{"timestamp":1742408640000,"open":83.496,"high":83.607,"low":83.496,"close":83.586,"volume":0.9336000084877014},{"timestamp":1742408700000,"open":83.582,"high":83.617,"low":83.517,"close":83.566,"volume":1.892699956893921},{"timestamp":1742408760000,"open":83.607,"high":83.666,"low":83.606,"close":83.666,"volume":1.1735999584197998},{"timestamp":1742408820000,"open":83.657,"high":83.657,"low":83.596,"close":83.607,"volume":1.680899977684021},{"timestamp":1742408880000,"open":83.597,"high":83.597,"low":83.536,"close":83.546,"volume":2.280900001525879},{"timestamp":1742408940000,"open":83.537,"high":83.577,"low":83.536,"close":83.546,"volume":1.3818000555038452},{"timestamp":1742409000000,"open":83.597,"high":83.636,"low":83.537,"close":83.636,"volume":0.930899977684021},{"timestamp":1742409060000,"open":83.637,"high":83.746,"low":83.637,"close":83.746,"volume":1.2036000490188599},{"timestamp":1742409120000,"open":83.746,"high":83.836,"low":83.746,"close":83.836,"volume":0.934499979019165},{"timestamp":1742409180000,"open":83.837,"high":83.857,"low":83.697,"close":83.757,"volume":2.6726999282836914},{"timestamp":1742409240000,"open":83.756,"high":83.857,"low":83.696,"close":83.857,"volume":1.3835999965667725},{"timestamp":1742409300000,"open":83.846,"high":83.927,"low":83.776,"close":83.776,"volume":2.103600025177002},{"timestamp":1742409360000,"open":83.787,"high":83.847,"low":83.787,"close":83.816,"volume":1.0527000427246094},{"timestamp":1742409420000,"open":83.796,"high":83.847,"low":83.796,"close":83.836,"volume":1.3200000524520874},{"timestamp":1742409480000,"open":83.847,"high":83.857,"low":83.787,"close":83.856,"volume":1.8626999855041504},{"timestamp":1742409540000,"open":83.846,"high":83.887,"low":83.826,"close":83.876,"volume":2.7636001110076904},{"timestamp":1742409600000,"open":83.887,"high":83.916,"low":83.867,"close":83.867,"volume":0.6909000277519226},{"timestamp":1742409660000,"open":83.877,"high":83.907,"low":83.877,"close":83.906,"volume":0.8427000045776367},{"timestamp":1742409720000,"open":83.907,"high":83.947,"low":83.896,"close":83.906,"volume":2.7636001110076904},{"timestamp":1742409780000,"open":83.906,"high":83.987,"low":83.906,"close":83.977,"volume":0.603600025177002},{"timestamp":1742409840000,"open":83.996,"high":84.076,"low":83.996,"close":84.047,"volume":0.21539999544620514},{"timestamp":1742409900000,"open":84.027,"high":84.087,"low":83.987,"close":84.066,"volume":1.6535999774932861},{"timestamp":1742409960000,"open":84.066,"high":84.066,"low":84.006,"close":84.047,"volume":0.5436000227928162},{"timestamp":1742410020000,"open":84.026,"high":84.097,"low":84.006,"close":84.056,"volume":1.7417999505996704},{"timestamp":1742410080000,"open":84.056,"high":84.087,"low":84.046,"close":84.087,"volume":0.930899977684021},{"timestamp":1742410140000,"open":84.087,"high":84.107,"low":84.046,"close":84.057,"volume":1.6526999473571777},{"timestamp":1742410200000,"open":84.096,"high":84.097,"low":84.007,"close":84.007,"volume":1.559999942779541},{"timestamp":1742410260000,"open":84.046,"high":84.076,"low":84.046,"close":84.076,"volume":0.6008999943733215},{"timestamp":1742410320000,"open":84.076,"high":84.167,"low":84.076,"close":84.146,"volume":2.3153998851776123},{"timestamp":1742410380000,"open":84.146,"high":84.217,"low":84.146,"close":84.206,"volume":1.0817999839782715},{"timestamp":1742410440000,"open":84.207,"high":84.207,"low":84.056,"close":84.107,"volume":2.07450008392334},{"timestamp":1742410500000,"open":84.107,"high":84.107,"low":84.027,"close":84.066,"volume":0.8108999729156494},{"timestamp":1742410560000,"open":84.107,"high":84.117,"low":84.066,"close":84.067,"volume":1.861799955368042},{"timestamp":1742410620000,"open":84.127,"high":84.136,"low":84.126,"close":84.136,"volume":0.3617999851703644},{"timestamp":1742410680000,"open":84.076,"high":84.147,"low":84.026,"close":84.026,"volume":1.4108999967575073},{"timestamp":1742410740000,"open":84.046,"high":84.046,"low":83.877,"close":83.936,"volume":1.0827000141143799},{"timestamp":1742410800000,"open":83.907,"high":83.947,"low":83.876,"close":83.907,"volume":1.6518000364303589},{"timestamp":1742410860000,"open":83.907,"high":83.917,"low":83.826,"close":83.826,"volume":2.0399999618530273},{"timestamp":1742410920000,"open":83.826,"high":83.887,"low":83.826,"close":83.887,"volume":0.7218000292778015},{"timestamp":1742410980000,"open":83.897,"high":83.906,"low":83.876,"close":83.906,"volume":0.7218000292778015},{"timestamp":1742411040000,"open":83.907,"high":83.987,"low":83.907,"close":83.987,"volume":0.5717999935150146},{"timestamp":1742411100000,"open":83.976,"high":84.036,"low":83.946,"close":84.036,"volume":1.8626999855041504},{"timestamp":1742411160000,"open":84.037,"high":84.077,"low":84.037,"close":84.077,"volume":0.6000000238418579},{"timestamp":1742411220000,"open":84.072,"high":84.072,"low":83.996,"close":84.057,"volume":1.3835999965667725},{"timestamp":1742411280000,"open":84.057,"high":84.087,"low":84.006,"close":84.057,"volume":1.6518000364303589},{"timestamp":1742411340000,"open":84.056,"high":84.106,"low":84.006,"close":84.106,"volume":1.0836000442504883},{"timestamp":1742411400000,"open":84.106,"high":84.167,"low":84.096,"close":84.096,"volume":1.8336000442504883},{"timestamp":1742411460000,"open":84.137,"high":84.207,"low":84.126,"close":84.127,"volume":2.283600091934204},{"timestamp":1742411520000,"open":84.087,"high":84.087,"low":84.016,"close":84.016,"volume":0.751800000667572},{"timestamp":1742411580000,"open":84.017,"high":84.096,"low":84.016,"close":84.096,"volume":1.1718000173568726},{"timestamp":1742411640000,"open":84.156,"high":84.157,"low":84.046,"close":84.057,"volume":1.3818000555038452},{"timestamp":1742411700000,"open":84.047,"high":84.107,"low":84.037,"close":84.107,"volume":1.0836000442504883},{"timestamp":1742411760000,"open":84.106,"high":84.117,"low":83.956,"close":83.956,"volume":1.861799955368042},{"timestamp":1742411820000,"open":83.957,"high":83.977,"low":83.896,"close":83.936,"volume":1.382699966430664},{"timestamp":1742411880000,"open":83.936,"high":84.026,"low":83.936,"close":83.976,"volume":1.6854000091552734},{"timestamp":1742411940000,"open":83.997,"high":84.007,"low":83.956,"close":83.977,"volume":1.9817999601364136},{"timestamp":1742412000000,"open":84.007,"high":84.007,"low":83.956,"close":84.007,"volume":2.2553999423980713},{"timestamp":1742412060000,"open":84.006,"high":84.007,"low":83.946,"close":83.986,"volume":1.5017999410629272},{"timestamp":1742412120000,"open":83.977,"high":84.017,"low":83.936,"close":83.936,"volume":1.7726999521255493},{"timestamp":1742412180000,"open":83.936,"high":83.937,"low":83.877,"close":83.927,"volume":1.7417999505996704},{"timestamp":1742412240000,"open":83.887,"high":83.887,"low":83.817,"close":83.856,"volume":1.4744999408721924},{"timestamp":1742412300000,"open":83.856,"high":83.867,"low":83.856,"close":83.867,"volume":0.9617999792098999},{"timestamp":1742412360000,"open":83.867,"high":83.867,"low":83.816,"close":83.866,"volume":1.322700023651123},{"timestamp":1742412420000,"open":83.867,"high":83.867,"low":83.756,"close":83.757,"volume":1.9508999586105347},{"timestamp":1742412480000,"open":83.787,"high":83.877,"low":83.756,"close":83.806,"volume":1.7436000108718872},{"timestamp":1742412540000,"open":83.806,"high":83.916,"low":83.796,"close":83.916,"volume":1.2963000535964966},{"timestamp":1742412600000,"open":83.916,"high":84.027,"low":83.916,"close":83.997,"volume":0.9617999792098999},{"timestamp":1742412660000,"open":83.997,"high":83.997,"low":83.796,"close":83.796,"volume":1.0817999839782715},{"timestamp":1742412720000,"open":83.807,"high":83.887,"low":83.807,"close":83.817,"volume":1.0508999824523926},{"timestamp":1742412780000,"open":83.867,"high":83.907,"low":83.867,"close":83.906,"volume":0.9599999785423279},{"timestamp":1742412840000,"open":83.937,"high":83.967,"low":83.876,"close":83.876,"volume":1.172700047492981},{"timestamp":1742412900000,"open":83.916,"high":83.927,"low":83.857,"close":83.857,"volume":0.9318000078201294},{"timestamp":1742412960000,"open":83.807,"high":83.867,"low":83.766,"close":83.856,"volume":1.6818000078201294},{"timestamp":1742413020000,"open":83.856,"high":83.946,"low":83.856,"close":83.946,"volume":0.6026999950408936},{"timestamp":1742413080000,"open":83.946,"high":83.986,"low":83.926,"close":83.926,"volume":2.1317999362945557},{"timestamp":1742413140000,"open":83.876,"high":83.876,"low":83.816,"close":83.816,"volume":1.409999966621399},{"timestamp":1742413200000,"open":83.817,"high":83.857,"low":83.757,"close":83.856,"volume":1.5936000347137451},{"timestamp":1742413260000,"open":83.846,"high":83.897,"low":83.807,"close":83.857,"volume":1.386299967765808},{"timestamp":1742413320000,"open":83.876,"high":83.877,"low":83.767,"close":83.796,"volume":1.951799988746643},{"timestamp":1742413380000,"open":83.816,"high":83.857,"low":83.746,"close":83.766,"volume":2.0427000522613525},{"timestamp":1742413440000,"open":83.716,"high":83.817,"low":83.716,"close":83.797,"volume":1.8636000156402588},{"timestamp":1742413500000,"open":83.797,"high":84.006,"low":83.796,"close":83.986,"volume":2.6463000774383545},{"timestamp":1742413560000,"open":83.996,"high":84.046,"low":83.996,"close":84.026,"volume":0.8136000037193298},{"timestamp":1742413620000,"open":84.027,"high":84.046,"low":83.976,"close":84.017,"volume":2.0453999042510986},{"timestamp":1742413680000,"open":84.015,"high":84.067,"low":83.966,"close":84.046,"volume":2.376300096511841},{"timestamp":1742413740000,"open":84.047,"high":84.077,"low":83.976,"close":84.017,"volume":3.0917999744415283},{"timestamp":1742413800000,"open":84.017,"high":84.017,"low":83.936,"close":83.936,"volume":3.484499931335449},{"timestamp":1742413860000,"open":83.926,"high":83.926,"low":83.756,"close":83.847,"volume":3.2481000423431396},{"timestamp":1742413920000,"open":83.847,"high":83.917,"low":83.796,"close":83.887,"volume":3.275399923324585},{"timestamp":1742413980000,"open":83.887,"high":83.937,"low":83.877,"close":83.896,"volume":2.4927000999450684},{"timestamp":1742414040000,"open":83.896,"high":83.955,"low":83.886,"close":83.927,"volume":3.36899995803833},{"timestamp":1742414100000,"open":83.927,"high":83.976,"low":83.786,"close":83.786,"volume":5.294400215148926},{"timestamp":1742414160000,"open":83.817,"high":83.897,"low":83.776,"close":83.887,"volume":3.845400094985962},{"timestamp":1742414220000,"open":83.886,"high":83.887,"low":83.696,"close":83.767,"volume":7.536300182342529},{"timestamp":1742414280000,"open":83.776,"high":83.777,"low":83.666,"close":83.667,"volume":6.246300220489502},{"timestamp":1742414340000,"open":83.666,"high":83.697,"low":83.606,"close":83.667,"volume":9.316200256347656}]