[{"timestamp":1742347800000,"open":84.545,"high":84.846,"low":84.445,"close":84.745,"volume":0.8640000224113464},{"timestamp":1742347860000,"open":84.696,"high":84.796,"low":84.645,"close":84.795,"volume":0.6240000128746033},{"timestamp":1742347920000,"open":84.746,"high":84.846,"low":84.646,"close":84.696,"volume":0.6119999885559082},{"timestamp":1742347980000,"open":84.695,"high":84.945,"low":84.695,"close":84.945,"volume":0.6359999775886536},{"timestamp":1742348040000,"open":84.895,"high":84.946,"low":84.845,"close":84.846,"volume":0.6840000152587891},{"timestamp":1742348100000,"open":84.896,"high":84.946,"low":84.845,"close":84.946,"volume":0.6240000128746033},{"timestamp":1742348160000,"open":84.896,"high":84.946,"low":84.845,"close":84.946,"volume":0.4560000002384186},{"timestamp":1742348220000,"open":84.896,"high":84.946,"low":84.895,"close":84.945,"volume":0.527999997138977},{"timestamp":1742348280000,"open":84.895,"high":84.946,"low":84.846,"close":84.896,"volume":0.5400000214576721},{"timestamp":1742348340000,"open":84.845,"high":84.896,"low":84.795,"close":84.845,"volume":0.3720000088214874},{"timestamp":1742348400000,"open":84.896,"high":84.896,"low":84.795,"close":84.845,"volume":0.7080000042915344},{"timestamp":1742348460000,"open":84.895,"high":84.946,"low":84.845,"close":84.895,"volume":0.6480000019073486},{"timestamp":1742348520000,"open":84.945,"high":85.046,"low":84.895,"close":84.996,"volume":0.5879999995231628},{"timestamp":1742348580000,"open":84.946,"high":85.095,"low":84.895,"close":85.046,"volume":0.6840000152587891},{"timestamp":1742348640000,"open":85.095,"high":85.296,"low":84.995,"close":85.245,"volume":0.671999990940094},{"timestamp":1742348700000,"open":85.296,"high":85.445,"low":85.245,"close":85.395,"volume":0.5759999752044678},{"timestamp":1742348760000,"open":85.346,"high":85.446,"low":85.345,"close":85.445,"volume":0.6359999775886536},{"timestamp":1742348820000,"open":85.396,"high":85.446,"low":85.345,"close":85.396,"volume":0.6240000128746033},{"timestamp":1742348880000,"open":85.345,"high":85.446,"low":85.345,"close":85.346,"volume":0.6240000128746033},{"timestamp":1742348940000,"open":85.395,"high":85.495,"low":85.295,"close":85.446,"volume":0.7919999957084656},{"timestamp":1742349000000,"open":85.495,"high":85.495,"low":85.345,"close":85.396,"volume":0.7319999933242798},{"timestamp":1742349060000,"open":85.345,"high":85.396,"low":85.245,"close":85.295,"volume":0.4440000057220459},{"timestamp":1742349120000,"open":85.295,"high":85.346,"low":85.245,"close":85.345,"volume":0.515999972820282},{"timestamp":1742349180000,"open":85.295,"high":85.396,"low":85.245,"close":85.346,"volume":0.7319999933242798},{"timestamp":1742349240000,"open":85.295,"high":85.346,"low":85.295,"close":85.295,"volume":0.527999997138977},{"timestamp":1742349300000,"open":85.346,"high":85.346,"low":85.095,"close":85.146,"volume":0.5400000214576721},{"timestamp":1742349360000,"open":85.246,"high":85.296,"low":85.195,"close":85.245,"volume":0.3720000088214874},{"timestamp":1742349420000,"open":85.196,"high":85.246,"low":85.145,"close":85.246,"volume":0.5040000081062317},{"timestamp":1742349480000,"open":85.196,"high":85.246,"low":85.195,"close":85.245,"volume":0.4320000112056732},{"timestamp":1742349540000,"open":85.195,"high":85.246,"low":85.195,"close":85.245,"volume":0.5040000081062317},{"timestamp":1742349600000,"open":85.196,"high":85.246,"low":85.195,"close":85.246,"volume":0.5040000081062317},{"timestamp":1742349660000,"open":85.196,"high":85.296,"low":85.196,"close":85.295,"volume":0.3959999978542328},{"timestamp":1742349720000,"open":85.245,"high":85.346,"low":85.245,"close":85.296,"volume":0.41999998688697815},{"timestamp":1742349780000,"open":85.345,"high":85.345,"low":85.245,"close":85.296,"volume":0.4320000112056732},{"timestamp":1742349840000,"open":85.246,"high":85.296,"low":85.245,"close":85.296,"volume":0.47999998927116394},{"timestamp":1742349900000,"open":85.246,"high":85.296,"low":85.195,"close":85.195,"volume":0.2759999930858612},{"timestamp":1742349960000,"open":85.146,"high":85.196,"low":85.145,"close":85.146,"volume":0.3840000033378601},{"timestamp":1742350020000,"open":85.196,"high":85.246,"low":85.145,"close":85.195,"volume":0.4320000112056732},{"timestamp":1742350080000,"open":85.196,"high":85.296,"low":85.195,"close":85.295,"volume":0.18000000715255737},{"timestamp":1742350140000,"open":85.245,"high":85.296,"low":85.245,"close":85.246,"volume":0.2759999930858612},{"timestamp":1742350200000,"open":85.296,"high":85.296,"low":85.245,"close":85.295,"volume":0.2280000001192093},{"timestamp":1742350260000,"open":85.245,"high":85.296,"low":85.245,"close":85.295,"volume":0.2879999876022339},{"timestamp":1742350320000,"open":85.245,"high":85.296,"low":85.245,"close":85.246,"volume":0.3240000009536743},{"timestamp":1742350380000,"open":85.295,"high":85.296,"low":85.196,"close":85.246,"volume":0.41999998688697815},{"timestamp":1742350440000,"open":85.196,"high":85.296,"low":85.195,"close":85.245,"volume":0.5040000081062317},{"timestamp":1742350500000,"open":85.295,"high":85.296,"low":85.195,"close":85.196,"volume":0.47999998927116394},{"timestamp":1742350560000,"open":85.146,"high":85.246,"low":85.145,"close":85.146,"volume":0.3720000088214874},{"timestamp":1742350620000,"open":85.196,"high":85.196,"low":85.145,"close":85.195,"volume":0.2280000001192093},{"timestamp":1742350680000,"open":85.146,"high":85.296,"low":85.145,"close":85.195,"volume":0.4320000112056732},{"timestamp":1742350740000,"open":85.246,"high":85.246,"low":85.195,"close":85.246,"volume":0.2759999930858612},{"timestamp":1742350800000,"open":85.196,"high":85.246,"low":85.145,"close":85.196,"volume":0.4320000112056732},{"timestamp":1742350860000,"open":85.246,"high":85.295,"low":85.146,"close":85.195,"volume":0.36000001430511475},{"timestamp":1742350920000,"open":85.146,"high":85.246,"low":85.145,"close":85.245,"volume":0.36000001430511475},{"timestamp":1742350980000,"open":85.195,"high":85.246,"low":85.145,"close":85.246,"volume":0.2879999876022339},{"timestamp":1742351040000,"open":85.246,"high":85.295,"low":85.145,"close":85.196,"volume":0.25200000405311584},{"timestamp":1742351100000,"open":85.096,"high":85.146,"low":85.095,"close":85.146,"volume":0.2160000056028366},{"timestamp":1742351160000,"open":85.095,"high":85.196,"low":85.045,"close":85.195,"volume":0.335999995470047},{"timestamp":1742351220000,"open":85.145,"high":85.246,"low":85.145,"close":85.245,"volume":0.2160000056028366},{"timestamp":1742351280000,"open":85.195,"high":85.346,"low":85.195,"close":85.195,"volume":0.20399999618530273},{"timestamp":1742351340000,"open":85.246,"high":85.295,"low":85.195,"close":85.295,"volume":0.335999995470047},{"timestamp":1742351400000,"open":85.346,"high":85.346,"low":85.245,"close":85.296,"volume":0.3959999978542328},{"timestamp":1742351460000,"open":85.245,"high":85.396,"low":85.245,"close":85.346,"volume":0.30000001192092896},{"timestamp":1742351520000,"open":85.396,"high":85.396,"low":85.195,"close":85.346,"volume":0.36000001430511475},{"timestamp":1742351580000,"open":85.295,"high":85.345,"low":85.195,"close":85.296,"volume":0.31200000643730164},{"timestamp":1742351640000,"open":85.246,"high":85.296,"low":85.245,"close":85.246,"volume":0.23999999463558197},{"timestamp":1742351700000,"open":85.295,"high":85.296,"low":85.146,"close":85.196,"volume":0.23999999463558197},{"timestamp":1742351760000,"open":85.246,"high":85.296,"low":85.195,"close":85.245,"volume":0.2879999876022339},{"timestamp":1742351820000,"open":85.196,"high":85.296,"low":85.195,"close":85.195,"volume":0.36000001430511475},{"timestamp":1742351880000,"open":85.245,"high":85.246,"low":85.195,"close":85.195,"volume":0.23999999463558197},{"timestamp":1742351940000,"open":85.246,"high":85.296,"low":85.195,"close":85.296,"volume":0.2639999985694885},{"timestamp":1742352000000,"open":85.246,"high":85.345,"low":85.245,"close":85.296,"volume":0.2639999985694885},{"timestamp":1742352060000,"open":85.246,"high":85.346,"low":84.996,"close":85.146,"volume":0.335999995470047},{"timestamp":1742352120000,"open":85.195,"high":85.196,"low":85.145,"close":85.196,"volume":0.3720000088214874},{"timestamp":1742352180000,"open":85.146,"high":85.196,"low":85.045,"close":85.095,"volume":0.2879999876022339},{"timestamp":1742352240000,"open":85.145,"high":85.146,"low":85.095,"close":85.146,"volume":0.25200000405311584},{"timestamp":1742352300000,"open":85.096,"high":85.146,"low":85.095,"close":85.146,"volume":0.2879999876022339},{"timestamp":1742352360000,"open":85.096,"high":85.196,"low":85.045,"close":85.145,"volume":0.4560000002384186},{"timestamp":1742352420000,"open":85.096,"high":85.146,"low":84.995,"close":84.995,"volume":0.3479999899864197},{"timestamp":1742352480000,"open":84.946,"high":85.046,"low":84.945,"close":84.946,"volume":0.2879999876022339},{"timestamp":1742352540000,"open":84.946,"high":84.996,"low":84.846,"close":84.945,"volume":0.2879999876022339},{"timestamp":1742352600000,"open":84.895,"high":84.946,"low":84.895,"close":84.946,"volume":0.2879999876022339},{"timestamp":1742352660000,"open":84.895,"high":84.946,"low":84.895,"close":84.895,"volume":0.335999995470047},{"timestamp":1742352720000,"open":84.946,"high":84.946,"low":84.846,"close":84.945,"volume":0.31200000643730164},{"timestamp":1742352780000,"open":84.845,"high":84.946,"low":84.845,"close":84.845,"volume":0.40799999237060547},{"timestamp":1742352840000,"open":84.896,"high":85.146,"low":84.845,"close":85.146,"volume":0.25200000405311584},{"timestamp":1742352900000,"open":85.096,"high":85.146,"low":85.045,"close":85.145,"volume":0.36000001430511475},{"timestamp":1742352960000,"open":85.096,"high":85.146,"low":85.045,"close":85.095,"volume":0.2879999876022339},{"timestamp":1742353020000,"open":85.045,"high":85.145,"low":84.995,"close":85.046,"volume":0.2759999930858612},{"timestamp":1742353080000,"open":85.096,"high":85.096,"low":84.995,"close":85.046,"volume":0.2639999985694885},{"timestamp":1742353140000,"open":84.996,"high":85.046,"low":84.995,"close":85.046,"volume":0.18000000715255737},{"timestamp":1742353200000,"open":84.996,"high":85.096,"low":84.845,"close":84.846,"volume":0.3479999899864197},{"timestamp":1742353260000,"open":84.895,"high":84.996,"low":84.845,"close":84.896,"volume":0.30000001192092896},{"timestamp":1742353320000,"open":84.946,"high":85.046,"low":84.895,"close":85.046,"volume":0.2280000001192093},{"timestamp":1742353380000,"open":84.995,"high":85.096,"low":84.995,"close":85.045,"volume":0.2160000056028366},{"timestamp":1742353440000,"open":84.996,"high":85.096,"low":84.995,"close":85.045,"volume":0.23999999463558197},{"timestamp":1742353500000,"open":85.095,"high":85.146,"low":85.045,"close":85.045,"volume":0.30000001192092896},{"timestamp":1742353560000,"open":85.095,"high":85.096,"low":85.045,"close":85.045,"volume":0.2160000056028366},{"timestamp":1742353620000,"open":85.096,"high":85.096,"low":85.045,"close":85.095,"volume":0.2280000001192093},{"timestamp":1742353680000,"open":85.045,"high":85.096,"low":85.045,"close":85.096,"volume":0.1679999977350235},{"timestamp":1742353740000,"open":85.046,"high":85.096,"low":85.045,"close":85.095,"volume":0.14399999380111694},{"timestamp":1742353800000,"open":85.045,"high":85.096,"low":85.045,"close":85.095,"volume":0.23999999463558197},{"timestamp":1742353860000,"open":85.045,"high":85.096,"low":85.045,"close":85.045,"volume":0.20399999618530273},{"timestamp":1742353920000,"open":85.095,"high":85.096,"low":85.045,"close":85.045,"volume":0.14399999380111694},{"timestamp":1742353980000,"open":85.095,"high":85.146,"low":85.045,"close":85.095,"volume":0.2160000056028366},{"timestamp":1742354040000,"open":85.046,"high":85.145,"low":85.046,"close":85.095,"volume":0.20399999618530273},{"timestamp":1742354100000,"open":85.146,"high":85.146,"low":85.045,"close":85.096,"volume":0.11999999731779099},{"timestamp":1742354160000,"open":85.045,"high":85.096,"low":84.995,"close":85.046,"volume":0.1080000028014183},{"timestamp":1742354220000,"open":84.996,"high":85.046,"low":84.995,"close":85.045,"volume":0.14399999380111694},{"timestamp":1742354280000,"open":84.996,"high":85.046,"low":84.995,"close":85.046,"volume":0.11999999731779099},{"timestamp":1742354340000,"open":84.996,"high":85.046,"low":84.995,"close":85.046,"volume":0.14399999380111694},{"timestamp":1742354400000,"open":84.995,"high":85.046,"low":84.995,"close":85.046,"volume":0.2160000056028366},{"timestamp":1742354460000,"open":84.995,"high":85.046,"low":84.995,"close":85.046,"volume":0.2160000056028366},{"timestamp":1742354520000,"open":84.996,"high":85.046,"low":84.995,"close":84.995,"volume":0.05999999865889549},{"timestamp":1742354580000,"open":85.046,"high":85.046,"low":84.995,"close":85.045,"volume":0.18000000715255737},{"timestamp":1742354640000,"open":84.996,"high":85.046,"low":84.995,"close":85.046,"volume":0.23999999463558197},{"timestamp":1742354700000,"open":84.995,"high":85.046,"low":84.995,"close":84.995,"volume":0.05999999865889549},{"timestamp":1742354760000,"open":85.046,"high":85.046,"low":84.995,"close":84.995,"volume":0.19200000166893005},{"timestamp":1742354820000,"open":85.045,"high":85.146,"low":84.995,"close":85.096,"volume":0.2759999930858612},{"timestamp":1742354880000,"open":85.045,"high":85.145,"low":85.045,"close":85.145,"volume":0.2160000056028366},{"timestamp":1742354940000,"open":85.095,"high":85.146,"low":85.045,"close":85.145,"volume":0.2759999930858612},{"timestamp":1742355000000,"open":85.095,"high":85.146,"low":85.046,"close":85.096,"volume":0.20399999618530273},{"timestamp":1742355060000,"open":85.146,"high":85.146,"low":85.095,"close":85.145,"volume":0.18000000715255737},{"timestamp":1742355120000,"open":85.095,"high":85.146,"low":85.045,"close":85.095,"volume":0.2639999985694885},{"timestamp":1742355180000,"open":85.145,"high":85.146,"low":85.095,"close":85.095,"volume":0.09600000083446503},{"timestamp":1742355240000,"open":85.146,"high":85.146,"low":85.045,"close":85.045,"volume":0.3240000009536743},{"timestamp":1742355300000,"open":85.046,"high":85.096,"low":85.045,"close":85.046,"volume":0.2280000001192093},{"timestamp":1742355360000,"open":85.096,"high":85.146,"low":85.045,"close":85.096,"volume":0.2759999930858612},{"timestamp":1742355420000,"open":85.046,"high":85.096,"low":85.045,"close":85.046,"volume":0.15600000321865082},{"timestamp":1742355480000,"open":85.095,"high":85.096,"low":85.045,"close":85.095,"volume":0.08399999886751175},{"timestamp":1742355540000,"open":85.046,"high":85.096,"low":85.045,"close":85.095,"volume":0.1679999977350235},{"timestamp":1742355600000,"open":85.046,"high":85.096,"low":85.045,"close":85.046,"volume":0.18000000715255737},{"timestamp":1742355660000,"open":85.095,"high":85.096,"low":85.045,"close":85.046,"volume":0.14399999380111694},{"timestamp":1742355720000,"open":85.096,"high":85.096,"low":85.045,"close":85.045,"volume":0.07199999690055847},{"timestamp":1742355780000,"open":85.096,"high":85.096,"low":85.045,"close":85.045,"volume":0.2639999985694885},{"timestamp":1742355840000,"open":85.096,"high":85.096,"low":85.045,"close":85.095,"volume":0.30000001192092896},{"timestamp":1742355900000,"open":85.046,"high":85.095,"low":84.995,"close":85.046,"volume":0.335999995470047},{"timestamp":1742355960000,"open":84.996,"high":85.046,"low":84.995,"close":84.995,"volume":0.15600000321865082},{"timestamp":1742356020000,"open":85.045,"high":85.046,"low":84.995,"close":84.996,"volume":0.14399999380111694},{"timestamp":1742356080000,"open":85.045,"high":85.046,"low":84.995,"close":85.045,"volume":0.2280000001192093},{"timestamp":1742356140000,"open":84.995,"high":85.046,"low":84.995,"close":85.045,"volume":0.19200000166893005},{"timestamp":1742356200000,"open":84.995,"high":85.046,"low":84.995,"close":84.995,"volume":0.18000000715255737},{"timestamp":1742356260000,"open":85.045,"high":85.046,"low":84.946,"close":84.946,"volume":0.2280000001192093},{"timestamp":1742356320000,"open":84.996,"high":84.996,"low":84.945,"close":84.946,"volume":0.2639999985694885},{"timestamp":1742356380000,"open":84.995,"high":84.996,"low":84.895,"close":84.945,"volume":0.2759999930858612},{"timestamp":1742356440000,"open":84.895,"high":84.946,"low":84.895,"close":84.946,"volume":0.2639999985694885},{"timestamp":1742356500000,"open":84.896,"high":84.946,"low":84.895,"close":84.896,"volume":0.2280000001192093},{"timestamp":1742356560000,"open":84.946,"high":84.946,"low":84.895,"close":84.896,"volume":0.23999999463558197},{"timestamp":1742356620000,"open":84.945,"high":84.946,"low":84.895,"close":84.896,"volume":0.2639999985694885},{"timestamp":1742356680000,"open":84.946,"high":84.946,"low":84.895,"close":84.946,"volume":0.25200000405311584},{"timestamp":1742356740000,"open":84.896,"high":84.946,"low":84.895,"close":84.896,"volume":0.2280000001192093},{"timestamp":1742360400000,"open":84.895,"high":85.046,"low":84.895,"close":84.996,"volume":0.492000013589859},{"timestamp":1742360460000,"open":85.046,"high":85.046,"low":84.995,"close":84.996,"volume":0.40799999237060547},{"timestamp":1742360520000,"open":85.045,"high":85.046,"low":84.895,"close":84.946,"volume":0.492000013589859},{"timestamp":1742360580000,"open":84.995,"high":84.996,"low":84.895,"close":84.945,"volume":0.2879999876022339},{"timestamp":1742360640000,"open":84.896,"high":84.946,"low":84.895,"close":84.945,"volume":0.4320000112056732},{"timestamp":1742360700000,"open":84.896,"high":84.946,"low":84.895,"close":84.895,"volume":0.3479999899864197},{"timestamp":1742360760000,"open":84.945,"high":85.096,"low":84.895,"close":85.095,"volume":0.5040000081062317},{"timestamp":1742360820000,"open":85.045,"high":85.096,"low":85.045,"close":85.045,"volume":0.3959999978542328},{"timestamp":1742360880000,"open":85.095,"high":85.096,"low":85.045,"close":85.096,"volume":0.41999998688697815},{"timestamp":1742360940000,"open":85.045,"high":85.096,"low":85.045,"close":85.046,"volume":0.30000001192092896},{"timestamp":1742361000000,"open":85.095,"high":85.096,"low":85.045,"close":85.046,"volume":0.2160000056028366},{"timestamp":1742361060000,"open":85.095,"high":85.196,"low":85.045,"close":85.196,"volume":0.36000001430511475},{"timestamp":1742361120000,"open":85.195,"high":85.246,"low":85.095,"close":85.145,"volume":0.515999972820282},{"timestamp":1742361180000,"open":85.095,"high":85.195,"low":85.095,"close":85.145,"volume":0.46799999475479126},{"timestamp":1742361240000,"open":85.096,"high":85.196,"low":85.095,"close":85.146,"volume":0.4440000057220459},{"timestamp":1742361300000,"open":85.096,"high":85.196,"low":85.095,"close":85.196,"volume":0.40799999237060547},{"timestamp":1742361360000,"open":85.145,"high":85.196,"low":85.095,"close":85.195,"volume":0.36000001430511475},{"timestamp":1742361420000,"open":85.145,"high":85.196,"low":85.095,"close":85.096,"volume":0.3720000088214874},{"timestamp":1742361480000,"open":85.146,"high":85.146,"low":85.095,"close":85.146,"volume":0.15600000321865082},{"timestamp":1742361540000,"open":85.096,"high":85.146,"low":85.095,"close":85.095,"volume":0.25200000405311584},{"timestamp":1742361600000,"open":85.145,"high":85.146,"low":85.095,"close":85.095,"volume":0.2160000056028366},{"timestamp":1742361660000,"open":85.145,"high":85.146,"low":85.095,"close":85.145,"volume":0.25200000405311584},{"timestamp":1742361720000,"open":85.096,"high":85.146,"low":85.095,"close":85.146,"volume":0.2639999985694885},{"timestamp":1742361780000,"open":85.096,"high":85.145,"low":85.095,"close":85.095,"volume":0.18000000715255737},{"timestamp":1742361840000,"open":85.145,"high":85.146,"low":85.095,"close":85.146,"volume":0.2759999930858612},{"timestamp":1742361900000,"open":85.096,"high":85.146,"low":85.095,"close":85.095,"volume":0.15600000321865082},{"timestamp":1742361960000,"open":85.146,"high":85.146,"low":85.095,"close":85.096,"volume":0.2879999876022339},{"timestamp":1742362020000,"open":85.145,"high":85.146,"low":85.045,"close":85.096,"volume":0.2160000056028366},{"timestamp":1742362080000,"open":85.046,"high":85.096,"low":84.995,"close":85.046,"volume":0.30000001192092896},{"timestamp":1742362140000,"open":84.996,"high":85.046,"low":84.995,"close":84.995,"volume":0.20399999618530273},{"timestamp":1742362200000,"open":85.045,"high":85.096,"low":84.995,"close":85.095,"volume":0.30000001192092896},{"timestamp":1742362260000,"open":85.046,"high":85.096,"low":85.045,"close":85.046,"volume":0.23999999463558197},{"timestamp":1742362320000,"open":85.095,"high":85.096,"low":85.045,"close":85.045,"volume":0.2280000001192093},{"timestamp":1742362380000,"open":85.095,"high":85.096,"low":85.045,"close":85.096,"volume":0.20399999618530273},{"timestamp":1742362440000,"open":85.046,"high":85.096,"low":85.045,"close":85.045,"volume":0.2759999930858612},{"timestamp":1742362500000,"open":85.095,"high":85.096,"low":84.995,"close":85.046,"volume":0.2639999985694885},{"timestamp":1742362560000,"open":84.995,"high":85.046,"low":84.945,"close":84.946,"volume":0.2160000056028366},{"timestamp":1742362620000,"open":84.996,"high":84.996,"low":84.895,"close":84.995,"volume":0.3959999978542328},{"timestamp":1742362680000,"open":84.946,"high":85.046,"low":84.945,"close":84.946,"volume":0.19200000166893005},{"timestamp":1742362740000,"open":84.995,"high":85.046,"low":84.945,"close":84.995,"volume":0.335999995470047},{"timestamp":1742362800000,"open":85.046,"high":85.046,"low":84.945,"close":84.995,"volume":0.2160000056028366},{"timestamp":1742362860000,"open":84.945,"high":84.996,"low":84.945,"close":84.995,"volume":0.2160000056028366},{"timestamp":1742362920000,"open":84.945,"high":84.996,"low":84.945,"close":84.946,"volume":0.15600000321865082},{"timestamp":1742362980000,"open":84.996,"high":84.996,"low":84.895,"close":84.945,"volume":0.30000001192092896},{"timestamp":1742363040000,"open":84.895,"high":84.946,"low":84.895,"close":84.945,"volume":0.1679999977350235},{"timestamp":1742363100000,"open":84.895,"high":84.945,"low":84.845,"close":84.895,"volume":0.25200000405311584},{"timestamp":1742363160000,"open":84.845,"high":84.896,"low":84.845,"close":84.895,"volume":0.14399999380111694},{"timestamp":1742363220000,"open":84.846,"high":84.896,"low":84.795,"close":84.795,"volume":0.2639999985694885},{"timestamp":1742363280000,"open":84.846,"high":84.896,"low":84.795,"close":84.896,"volume":0.2759999930858612},{"timestamp":1742363340000,"open":84.845,"high":84.896,"low":84.845,"close":84.846,"volume":0.2759999930858612},{"timestamp":1742363400000,"open":84.896,"high":84.896,"low":84.695,"close":84.745,"volume":0.3720000088214874},{"timestamp":1742363460000,"open":84.795,"high":84.896,"low":84.795,"close":84.796,"volume":0.2160000056028366},{"timestamp":1742363520000,"open":84.845,"high":84.846,"low":84.795,"close":84.845,"volume":0.18000000715255737},{"timestamp":1742363580000,"open":84.795,"high":84.846,"low":84.746,"close":84.746,"volume":0.3479999899864197},{"timestamp":1742363640000,"open":84.796,"high":84.796,"low":84.745,"close":84.746,"volume":0.31200000643730164},{"timestamp":1742363700000,"open":84.796,"high":84.796,"low":84.745,"close":84.795,"volume":0.2759999930858612},{"timestamp":1742363760000,"open":84.746,"high":84.796,"low":84.695,"close":84.745,"volume":0.19200000166893005},{"timestamp":1742363820000,"open":84.795,"high":84.846,"low":84.745,"close":84.795,"volume":0.3479999899864197},{"timestamp":1742363880000,"open":84.746,"high":84.896,"low":84.746,"close":84.895,"volume":0.2759999930858612},{"timestamp":1742363940000,"open":84.845,"high":84.896,"low":84.845,"close":84.895,"volume":0.3840000033378601},{"timestamp":1742364000000,"open":84.846,"high":84.945,"low":84.795,"close":84.846,"volume":0.3240000009536743},{"timestamp":1742364060000,"open":84.896,"high":84.896,"low":84.746,"close":84.845,"volume":0.2280000001192093},{"timestamp":1742364120000,"open":84.796,"high":84.846,"low":84.745,"close":84.845,"volume":0.3840000033378601},{"timestamp":1742364180000,"open":84.796,"high":84.846,"low":84.745,"close":84.745,"volume":0.31200000643730164},{"timestamp":1742364240000,"open":84.796,"high":84.796,"low":84.745,"close":84.746,"volume":0.36000001430511475},{"timestamp":1742364300000,"open":84.795,"high":84.796,"low":84.745,"close":84.746,"volume":0.335999995470047},{"timestamp":1742364360000,"open":84.796,"high":84.846,"low":84.745,"close":84.795,"volume":0.3840000033378601},{"timestamp":1742364420000,"open":84.746,"high":84.796,"low":84.745,"close":84.745,"volume":0.3479999899864197},{"timestamp":1742364480000,"open":84.795,"high":84.796,"low":84.645,"close":84.696,"volume":0.47999998927116394},{"timestamp":1742364540000,"open":84.645,"high":84.796,"low":84.645,"close":84.745,"volume":0.3240000009536743},{"timestamp":1742364600000,"open":84.696,"high":84.846,"low":84.696,"close":84.796,"volume":0.25200000405311584},{"timestamp":1742364660000,"open":84.846,"high":84.846,"low":84.795,"close":84.845,"volume":0.18000000715255737},{"timestamp":1742364720000,"open":84.796,"high":84.846,"low":84.795,"close":84.845,"volume":0.2160000056028366},{"timestamp":1742364780000,"open":84.796,"high":84.846,"low":84.795,"close":84.846,"volume":0.23999999463558197},{"timestamp":1742364840000,"open":84.795,"high":84.846,"low":84.795,"close":84.796,"volume":0.2280000001192093},{"timestamp":1742364900000,"open":84.846,"high":84.846,"low":84.745,"close":84.795,"volume":0.25200000405311584},{"timestamp":1742364960000,"open":84.746,"high":84.796,"low":84.745,"close":84.746,"volume":0.08399999886751175},{"timestamp":1742365020000,"open":84.795,"high":84.796,"low":84.745,"close":84.796,"volume":0.2280000001192093},{"timestamp":1742365080000,"open":84.745,"high":84.796,"low":84.745,"close":84.796,"volume":0.09600000083446503},{"timestamp":1742365140000,"open":84.746,"high":84.796,"low":84.745,"close":84.796,"volume":0.14399999380111694},{"timestamp":1742365200000,"open":84.745,"high":84.796,"low":84.745,"close":84.796,"volume":0.2639999985694885},{"timestamp":1742365260000,"open":84.746,"high":84.796,"low":84.645,"close":84.695,"volume":0.40799999237060547},{"timestamp":1742365320000,"open":84.795,"high":84.796,"low":84.595,"close":84.695,"volume":0.5040000081062317},{"timestamp":1742365380000,"open":84.646,"high":84.695,"low":84.295,"close":84.445,"volume":0.4320000112056732},{"timestamp":1742365440000,"open":84.445,"high":84.646,"low":84.146,"close":84.146,"volume":0.46799999475479126},{"timestamp":1742365500000,"open":84.195,"high":84.396,"low":83.895,"close":83.946,"volume":0.5759999752044678},{"timestamp":1742365560000,"open":83.895,"high":84.396,"low":83.895,"close":84.345,"volume":0.40799999237060547},{"timestamp":1742365620000,"open":84.296,"high":84.546,"low":84.296,"close":84.445,"volume":0.3240000009536743},{"timestamp":1742365680000,"open":84.396,"high":84.496,"low":84.345,"close":84.395,"volume":0.3479999899864197},{"timestamp":1742365740000,"open":84.445,"high":84.446,"low":84.395,"close":84.446,"volume":0.3479999899864197},{"timestamp":1742365800000,"open":84.395,"high":84.446,"low":84.395,"close":84.445,"volume":0.2639999985694885},{"timestamp":1742365860000,"open":84.396,"high":84.445,"low":84.345,"close":84.396,"volume":0.335999995470047},{"timestamp":1742365920000,"open":84.446,"high":84.446,"low":84.245,"close":84.295,"volume":0.335999995470047},{"timestamp":1742365980000,"open":84.296,"high":84.346,"low":84.146,"close":84.246,"volume":0.3720000088214874},{"timestamp":1742366040000,"open":84.196,"high":84.346,"low":84.145,"close":84.345,"volume":0.25200000405311584},{"timestamp":1742366100000,"open":84.395,"high":84.446,"low":84.345,"close":84.345,"volume":0.3720000088214874},{"timestamp":1742366160000,"open":84.345,"high":84.396,"low":84.295,"close":84.295,"volume":0.2759999930858612},{"timestamp":1742366220000,"open":84.346,"high":84.395,"low":84.295,"close":84.296,"volume":0.2879999876022339},{"timestamp":1742366280000,"open":84.246,"high":84.345,"low":84.196,"close":84.246,"volume":0.30000001192092896},{"timestamp":1742366340000,"open":84.296,"high":84.296,"low":84.245,"close":84.246,"volume":0.3479999899864197},{"timestamp":1742366400000,"open":84.295,"high":84.346,"low":84.195,"close":84.245,"volume":0.36000001430511475},{"timestamp":1742366460000,"open":84.246,"high":84.346,"low":84.245,"close":84.295,"volume":0.3240000009536743},{"timestamp":1742366520000,"open":84.246,"high":84.296,"low":84.245,"close":84.245,"volume":0.2759999930858612},{"timestamp":1742366580000,"open":84.295,"high":84.396,"low":84.245,"close":84.346,"volume":0.3720000088214874},{"timestamp":1742366640000,"open":84.396,"high":84.545,"low":84.345,"close":84.545,"volume":0.335999995470047},{"timestamp":1742366700000,"open":84.495,"high":84.596,"low":84.495,"close":84.546,"volume":0.5519999861717224},{"timestamp":1742366760000,"open":84.495,"high":84.546,"low":84.495,"close":84.545,"volume":0.4320000112056732},{"timestamp":1742366820000,"open":84.495,"high":84.546,"low":84.445,"close":84.445,"volume":0.4440000057220459},{"timestamp":1742366880000,"open":84.495,"high":84.496,"low":84.445,"close":84.495,"volume":0.20399999618530273},{"timestamp":1742366940000,"open":84.446,"high":84.496,"low":84.395,"close":84.445,"volume":0.2759999930858612},{"timestamp":1742367000000,"open":84.496,"high":84.496,"low":84.395,"close":84.396,"volume":0.2879999876022339},{"timestamp":1742367060000,"open":84.445,"high":84.445,"low":84.245,"close":84.296,"volume":0.2759999930858612},{"timestamp":1742367120000,"open":84.346,"high":84.396,"low":84.295,"close":84.296,"volume":0.335999995470047},{"timestamp":1742367180000,"open":84.345,"high":84.396,"low":84.245,"close":84.296,"volume":0.335999995470047},{"timestamp":1742367240000,"open":84.246,"high":84.445,"low":84.245,"close":84.395,"volume":0.40799999237060547},{"timestamp":1742367300000,"open":84.346,"high":84.446,"low":84.345,"close":84.395,"volume":0.335999995470047},{"timestamp":1742367360000,"open":84.445,"high":84.446,"low":84.395,"close":84.445,"volume":0.25200000405311584},{"timestamp":1742367420000,"open":84.395,"high":84.446,"low":84.345,"close":84.395,"volume":0.13199999928474426},{"timestamp":1742367480000,"open":84.395,"high":84.446,"low":84.345,"close":84.345,"volume":0.23999999463558197},{"timestamp":1742367540000,"open":84.395,"high":84.446,"low":84.345,"close":84.346,"volume":0.2639999985694885},{"timestamp":1742367600000,"open":84.396,"high":84.495,"low":84.345,"close":84.395,"volume":0.36000001430511475},{"timestamp":1742367660000,"open":84.446,"high":84.646,"low":84.395,"close":84.496,"volume":0.492000013589859},{"timestamp":1742367720000,"open":84.545,"high":84.596,"low":84.445,"close":84.495,"volume":0.47999998927116394},{"timestamp":1742367780000,"open":84.445,"high":84.546,"low":84.445,"close":84.496,"volume":0.3479999899864197},{"timestamp":1742367840000,"open":84.445,"high":84.496,"low":84.445,"close":84.446,"volume":0.31200000643730164},{"timestamp":1742367900000,"open":84.496,"high":84.496,"low":84.445,"close":84.445,"volume":0.23999999463558197},{"timestamp":1742367960000,"open":84.495,"high":84.496,"low":84.445,"close":84.495,"volume":0.2280000001192093},{"timestamp":1742368020000,"open":84.445,"high":84.496,"low":84.445,"close":84.445,"volume":0.2280000001192093},{"timestamp":1742368080000,"open":84.496,"high":84.596,"low":84.446,"close":84.545,"volume":0.2759999930858612},{"timestamp":1742368140000,"open":84.595,"high":84.596,"low":84.545,"close":84.596,"volume":0.15600000321865082},{"timestamp":1742368200000,"open":84.545,"high":84.696,"low":84.545,"close":84.696,"volume":0.2879999876022339},{"timestamp":1742368260000,"open":84.596,"high":84.645,"low":84.545,"close":84.596,"volume":0.20399999618530273},{"timestamp":1742368320000,"open":84.545,"high":84.646,"low":84.545,"close":84.645,"volume":0.3840000033378601},{"timestamp":1742368380000,"open":84.596,"high":84.696,"low":84.595,"close":84.695,"volume":0.18000000715255737},{"timestamp":1742368440000,"open":84.646,"high":84.696,"low":84.596,"close":84.645,"volume":0.20399999618530273},{"timestamp":1742368500000,"open":84.695,"high":84.696,"low":84.595,"close":84.596,"volume":0.20399999618530273},{"timestamp":1742368560000,"open":84.646,"high":84.696,"low":84.595,"close":84.646,"volume":0.2160000056028366},{"timestamp":1742368620000,"open":84.595,"high":84.696,"low":84.595,"close":84.646,"volume":0.3240000009536743},{"timestamp":1742368680000,"open":84.595,"high":84.696,"low":84.595,"close":84.695,"volume":0.2639999985694885},{"timestamp":1742368740000,"open":84.695,"high":84.696,"low":84.645,"close":84.696,"volume":0.20399999618530273},{"timestamp":1742368800000,"open":84.645,"high":84.696,"low":84.645,"close":84.695,"volume":0.2639999985694885},{"timestamp":1742368860000,"open":84.646,"high":84.796,"low":84.646,"close":84.696,"volume":0.36000001430511475},{"timestamp":1742368920000,"open":84.746,"high":84.746,"low":84.595,"close":84.596,"volume":0.3240000009536743},{"timestamp":1742368980000,"open":84.645,"high":84.695,"low":84.595,"close":84.695,"volume":0.2879999876022339},{"timestamp":1742369040000,"open":84.645,"high":84.696,"low":84.395,"close":84.395,"volume":0.2280000001192093},{"timestamp":1742369100000,"open":84.446,"high":84.446,"low":84.395,"close":84.395,"volume":0.23999999463558197},{"timestamp":1742369160000,"open":84.445,"high":84.446,"low":84.395,"close":84.395,"volume":0.23999999463558197},{"timestamp":1742369220000,"open":84.445,"high":84.446,"low":84.395,"close":84.396,"volume":0.23999999463558197},{"timestamp":1742369280000,"open":84.446,"high":84.446,"low":84.395,"close":84.446,"volume":0.2759999930858612},{"timestamp":1742369340000,"open":84.395,"high":84.446,"low":84.395,"close":84.445,"volume":0.2160000056028366},{"timestamp":1742369400000,"open":84.396,"high":84.446,"low":84.395,"close":84.446,"volume":0.1679999977350235},{"timestamp":1742369460000,"open":84.395,"high":84.446,"low":84.395,"close":84.395,"volume":0.3720000088214874},{"timestamp":1742369520000,"open":84.446,"high":84.546,"low":84.395,"close":84.495,"volume":0.25200000405311584},{"timestamp":1742369580000,"open":84.546,"high":84.546,"low":84.495,"close":84.546,"volume":0.2280000001192093},{"timestamp":1742369640000,"open":84.496,"high":84.546,"low":84.495,"close":84.545,"volume":0.2879999876022339},{"timestamp":1742369700000,"open":84.495,"high":84.596,"low":84.495,"close":84.595,"volume":0.2280000001192093},{"timestamp":1742369760000,"open":84.545,"high":84.595,"low":84.495,"close":84.495,"volume":0.3240000009536743},{"timestamp":1742369820000,"open":84.545,"high":84.546,"low":84.395,"close":84.445,"volume":0.3840000033378601},{"timestamp":1742369880000,"open":84.396,"high":84.446,"low":84.395,"close":84.395,"volume":0.335999995470047},{"timestamp":1742369940000,"open":84.446,"high":84.496,"low":84.395,"close":84.496,"volume":0.3959999978542328},{"timestamp":1742370000000,"open":84.445,"high":84.546,"low":84.445,"close":84.545,"volume":0.3840000033378601},{"timestamp":1742370060000,"open":84.496,"high":84.546,"low":84.395,"close":84.445,"volume":0.3840000033378601},{"timestamp":1742370120000,"open":84.495,"high":84.496,"low":84.445,"close":84.496,"volume":0.20399999618530273},{"timestamp":1742370180000,"open":84.495,"high":84.496,"low":84.445,"close":84.496,"volume":0.25200000405311584},{"timestamp":1742370240000,"open":84.545,"high":84.546,"low":84.445,"close":84.445,"volume":0.25200000405311584},{"timestamp":1742370300000,"open":84.545,"high":84.545,"low":84.445,"close":84.496,"volume":0.23999999463558197},{"timestamp":1742370360000,"open":84.446,"high":84.546,"low":84.445,"close":84.546,"volume":0.25200000405311584},{"timestamp":1742370420000,"open":84.496,"high":84.546,"low":84.445,"close":84.496,"volume":0.3479999899864197},{"timestamp":1742370480000,"open":84.446,"high":84.545,"low":84.445,"close":84.445,"volume":0.2759999930858612},{"timestamp":1742370540000,"open":84.495,"high":84.495,"low":84.395,"close":84.395,"volume":0.25200000405311584},{"timestamp":1742370600000,"open":84.446,"high":84.446,"low":84.345,"close":84.395,"volume":0.36000001430511475},{"timestamp":1742370660000,"open":84.445,"high":84.545,"low":84.395,"close":84.446,"volume":0.335999995470047},{"timestamp":1742370720000,"open":84.496,"high":84.546,"low":84.445,"close":84.496,"volume":0.3840000033378601},{"timestamp":1742370780000,"open":84.445,"high":84.546,"low":84.445,"close":84.545,"volume":0.2280000001192093},{"timestamp":1742370840000,"open":84.495,"high":84.545,"low":84.445,"close":84.445,"volume":0.3479999899864197},{"timestamp":1742370900000,"open":84.496,"high":84.546,"low":84.445,"close":84.495,"volume":0.2879999876022339},{"timestamp":1742370960000,"open":84.546,"high":84.546,"low":84.495,"close":84.496,"volume":0.3840000033378601},{"timestamp":1742371020000,"open":84.545,"high":84.546,"low":84.495,"close":84.545,"volume":0.2759999930858612},{"timestamp":1742371080000,"open":84.495,"high":84.546,"low":84.445,"close":84.495,"volume":0.3240000009536743},{"timestamp":1742371140000,"open":84.446,"high":84.496,"low":84.445,"close":84.495,"volume":0.31200000643730164}]