[{"timestamp":1742391000000,"open":84.353,"high":84.353,"low":83.703,"close":83.703,"volume":0.06780000030994415},{"timestamp":1742391060000,"open":83.503,"high":84.073,"low":83.433,"close":83.653,"volume":0.13289999961853027},{"timestamp":1742391120000,"open":84.043,"high":84.413,"low":83.833,"close":84.183,"volume":0.26159998774528503},{"timestamp":1742391180000,"open":84.183,"high":84.183,"low":83.833,"close":83.833,"volume":0.33000001311302185},{"timestamp":1742391240000,"open":83.833,"high":83.833,"low":83.303,"close":83.573,"volume":0.28290000557899475},{"timestamp":1742391300000,"open":83.303,"high":83.573,"low":83.093,"close":83.423,"volume":0.19470000267028809},{"timestamp":1742391360000,"open":83.423,"high":83.423,"low":82.653,"close":82.653,"volume":0.303600013256073},{"timestamp":1742391420000,"open":82.653,"high":82.883,"low":82.473,"close":82.743,"volume":0.16019999980926514},{"timestamp":1742391480000,"open":82.743,"high":82.813,"low":82.473,"close":82.703,"volume":0.2930999994277954},{"timestamp":1742391540000,"open":82.703,"high":82.703,"low":82.243,"close":82.243,"volume":0.21119999885559082},{"timestamp":1742391600000,"open":82.243,"high":82.773,"low":82.243,"close":82.453,"volume":0.3192000091075897},{"timestamp":1742391660000,"open":82.333,"high":82.613,"low":82.333,"close":82.563,"volume":0.4772999882698059},{"timestamp":1742391720000,"open":82.443,"high":82.533,"low":82.393,"close":82.503,"volume":0.2175000011920929},{"timestamp":1742391780000,"open":82.503,"high":82.693,"low":82.483,"close":82.693,"volume":0.17339999973773956},{"timestamp":1742391840000,"open":82.703,"high":83.033,"low":82.383,"close":83.033,"volume":0.1347000002861023},{"timestamp":1742391900000,"open":83.033,"high":83.043,"low":82.423,"close":82.643,"volume":0.26339998841285706},{"timestamp":1742391960000,"open":82.693,"high":82.963,"low":82.533,"close":82.643,"volume":0.31949999928474426},{"timestamp":1742392020000,"open":82.643,"high":82.663,"low":82.283,"close":82.463,"volume":0.2493000030517578},{"timestamp":1742392080000,"open":82.523,"high":82.883,"low":82.523,"close":82.583,"volume":0.3327000141143799},{"timestamp":1742392140000,"open":82.583,"high":83.163,"low":82.583,"close":83.133,"volume":0.3089999854564667},{"timestamp":1742392200000,"open":83.183,"high":83.303,"low":83.073,"close":83.073,"volume":0.08910000324249268},{"timestamp":1742392260000,"open":82.973,"high":83.083,"low":82.873,"close":82.873,"volume":0.13289999961853027},{"timestamp":1742392320000,"open":83.093,"high":83.093,"low":83.013,"close":83.083,"volume":0.12960000336170197},{"timestamp":1742392380000,"open":83.223,"high":83.223,"low":82.923,"close":82.923,"volume":0.16019999980926514},{"timestamp":1742392440000,"open":83.113,"high":83.113,"low":82.923,"close":82.923,"volume":0.06689999997615814},{"timestamp":1742392500000,"open":82.923,"high":83.073,"low":82.903,"close":82.943,"volume":0.14790000021457672},{"timestamp":1742392560000,"open":82.943,"high":83.123,"low":82.903,"close":82.903,"volume":0.15929999947547913},{"timestamp":1742392620000,"open":82.873,"high":82.873,"low":82.553,"close":82.553,"volume":0.23759999871253967},{"timestamp":1742392680000,"open":82.553,"high":82.563,"low":82.523,"close":82.523,"volume":0.10559999942779541},{"timestamp":1742392740000,"open":82.593,"high":82.593,"low":82.383,"close":82.383,"volume":0.2517000138759613},{"timestamp":1742392800000,"open":82.373,"high":82.463,"low":82.133,"close":82.163,"volume":0.1932000070810318},{"timestamp":1742392860000,"open":82.173,"high":82.683,"low":82.173,"close":82.683,"volume":0.1770000010728836},{"timestamp":1742392920000,"open":82.733,"high":82.843,"low":82.683,"close":82.733,"volume":0.11969999969005585},{"timestamp":1742392980000,"open":82.693,"high":83.013,"low":82.693,"close":82.903,"volume":0.1356000006198883},{"timestamp":1742393040000,"open":82.903,"high":82.943,"low":82.903,"close":82.923,"volume":0.13199999928474426},{"timestamp":1742393100000,"open":82.903,"high":82.983,"low":82.903,"close":82.983,"volume":0.14790000021457672},{"timestamp":1742393160000,"open":83.043,"high":83.143,"low":82.873,"close":83.143,"volume":0.21209999918937683},{"timestamp":1742393220000,"open":83.183,"high":83.333,"low":83.183,"close":83.283,"volume":0.05130000039935112},{"timestamp":1742393280000,"open":83.283,"high":83.283,"low":83.083,"close":83.093,"volume":0.1542000025510788},{"timestamp":1742393340000,"open":83.093,"high":83.143,"low":82.943,"close":82.943,"volume":0.18060000240802765},{"timestamp":1742393400000,"open":82.913,"high":82.913,"low":82.663,"close":82.663,"volume":0.11550000309944153},{"timestamp":1742393460000,"open":82.663,"high":82.813,"low":82.663,"close":82.783,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":82.733,"high":82.803,"low":82.713,"close":82.803,"volume":0.1956000030040741},{"timestamp":1742393580000,"open":82.803,"high":82.803,"low":82.723,"close":82.723,"volume":0.06599999964237213},{"timestamp":1742393640000,"open":82.723,"high":82.823,"low":82.553,"close":82.773,"volume":0.21870000660419464},{"timestamp":1742393700000,"open":82.833,"high":82.833,"low":82.733,"close":82.763,"volume":0.11550000309944153},{"timestamp":1742393760000,"open":82.733,"high":82.763,"low":82.623,"close":82.693,"volume":0.22529999911785126},{"timestamp":1742393820000,"open":82.763,"high":82.763,"low":82.523,"close":82.523,"volume":0.18150000274181366},{"timestamp":1742393880000,"open":82.553,"high":82.583,"low":82.513,"close":82.513,"volume":0.10830000042915344},{"timestamp":1742393940000,"open":82.603,"high":82.763,"low":82.523,"close":82.693,"volume":0.08190000057220459},{"timestamp":1742394000000,"open":82.693,"high":82.923,"low":82.573,"close":82.923,"volume":0.12150000035762787},{"timestamp":1742394060000,"open":82.933,"high":82.993,"low":82.923,"close":82.993,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":82.993,"high":83.063,"low":82.773,"close":83.063,"volume":0.3192000091075897},{"timestamp":1742394180000,"open":83.063,"high":83.123,"low":83.023,"close":83.123,"volume":0.09239999949932098},{"timestamp":1742394240000,"open":83.123,"high":83.123,"low":82.973,"close":82.973,"volume":0.1103999987244606},{"timestamp":1742394300000,"open":82.973,"high":83.123,"low":82.903,"close":83.093,"volume":0.1932000070810318},{"timestamp":1742394360000,"open":83.193,"high":83.193,"low":82.953,"close":82.953,"volume":0.23430000245571136},{"timestamp":1742394420000,"open":83.013,"high":83.043,"low":82.953,"close":82.953,"volume":0.1632000058889389},{"timestamp":1742394480000,"open":82.903,"high":83.103,"low":82.903,"close":83.023,"volume":0.10740000009536743},{"timestamp":1742394540000,"open":83.033,"high":83.043,"low":82.933,"close":82.933,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":83.003,"high":83.003,"low":82.913,"close":82.933,"volume":0.1542000025510788},{"timestamp":1742394660000,"open":82.933,"high":83.203,"low":82.923,"close":83.203,"volume":0.2484000027179718},{"timestamp":1742394720000,"open":83.203,"high":83.263,"low":83.193,"close":83.193,"volume":0.10649999976158142},{"timestamp":1742394780000,"open":83.193,"high":83.193,"low":83.163,"close":83.163,"volume":0.06599999964237213},{"timestamp":1742394840000,"open":83.163,"high":83.503,"low":83.143,"close":83.423,"volume":0.17159999907016754},{"timestamp":1742394900000,"open":83.423,"high":83.463,"low":83.383,"close":83.383,"volume":0.13199999928474426},{"timestamp":1742394960000,"open":83.383,"high":83.583,"low":83.383,"close":83.393,"volume":0.11969999969005585},{"timestamp":1742395020000,"open":83.403,"high":83.613,"low":83.403,"close":83.613,"volume":0.08100000023841858},{"timestamp":1742395080000,"open":83.613,"high":83.653,"low":83.463,"close":83.463,"volume":0.08399999886751175},{"timestamp":1742395140000,"open":83.463,"high":83.543,"low":83.463,"close":83.483,"volume":0.1023000031709671},{"timestamp":1742395200000,"open":83.483,"high":83.483,"low":83.483,"close":83.483,"volume":0.052799999713897705},{"timestamp":1742395260000,"open":83.453,"high":83.593,"low":83.443,"close":83.443,"volume":0.14579999446868896},{"timestamp":1742395320000,"open":83.443,"high":83.453,"low":83.383,"close":83.393,"volume":0.093299999833107},{"timestamp":1742395380000,"open":83.393,"high":83.413,"low":83.353,"close":83.373,"volume":0.19380000233650208},{"timestamp":1742395440000,"open":83.373,"high":83.383,"low":83.273,"close":83.383,"volume":0.19380000233650208},{"timestamp":1742395500000,"open":83.413,"high":83.523,"low":83.413,"close":83.523,"volume":0.06870000064373016},{"timestamp":1742395560000,"open":83.533,"high":83.603,"low":83.413,"close":83.413,"volume":0.14100000262260437},{"timestamp":1742395620000,"open":83.383,"high":83.613,"low":83.383,"close":83.583,"volume":0.1071000024676323},{"timestamp":1742395680000,"open":83.583,"high":83.603,"low":83.523,"close":83.603,"volume":0.11640000343322754},{"timestamp":1742395740000,"open":83.613,"high":83.623,"low":83.523,"close":83.553,"volume":0.10740000009536743},{"timestamp":1742395800000,"open":83.553,"high":83.683,"low":83.553,"close":83.683,"volume":0.11550000309944153},{"timestamp":1742395920000,"open":83.743,"high":83.743,"low":83.743,"close":83.743,"volume":0.014100000262260437},{"timestamp":1742395980000,"open":83.763,"high":83.853,"low":83.763,"close":83.853,"volume":0.15839999914169312},{"timestamp":1742396040000,"open":83.853,"high":83.883,"low":83.833,"close":83.833,"volume":0.053700000047683716},{"timestamp":1742396100000,"open":83.833,"high":83.833,"low":83.763,"close":83.763,"volume":0.10140000283718109},{"timestamp":1742396160000,"open":83.763,"high":83.813,"low":83.763,"close":83.783,"volume":0.07919999957084656},{"timestamp":1742396220000,"open":83.783,"high":83.883,"low":83.763,"close":83.883,"volume":0.11879999935626984},{"timestamp":1742396280000,"open":83.763,"high":84.073,"low":83.763,"close":84.073,"volume":0.1347000002861023},{"timestamp":1742396340000,"open":84.073,"high":84.073,"low":83.793,"close":83.793,"volume":0.18060000240802765},{"timestamp":1742396400000,"open":83.833,"high":83.833,"low":83.793,"close":83.833,"volume":0.053700000047683716},{"timestamp":1742396460000,"open":83.793,"high":84.003,"low":83.793,"close":83.803,"volume":0.1542000025510788},{"timestamp":1742396520000,"open":83.803,"high":83.803,"low":83.803,"close":83.803,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":83.813,"high":83.813,"low":83.813,"close":83.813,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":83.803,"high":83.903,"low":83.803,"close":83.873,"volume":0.12060000002384186},{"timestamp":1742396700000,"open":83.873,"high":83.873,"low":83.803,"close":83.803,"volume":0.07079999893903732},{"timestamp":1742396760000,"open":83.843,"high":83.903,"low":83.843,"close":83.843,"volume":0.08100000023841858},{"timestamp":1742396820000,"open":83.843,"high":83.883,"low":83.843,"close":83.843,"volume":0.10559999942779541},{"timestamp":1742396880000,"open":83.843,"high":83.853,"low":83.823,"close":83.843,"volume":0.08820000290870667},{"timestamp":1742396940000,"open":83.863,"high":83.953,"low":83.863,"close":83.913,"volume":0.12150000035762787},{"timestamp":1742397000000,"open":83.923,"high":83.923,"low":83.863,"close":83.863,"volume":0.07919999957084656},{"timestamp":1742397060000,"open":83.933,"high":84.103,"low":83.933,"close":84.103,"volume":0.14880000054836273},{"timestamp":1742397120000,"open":84.103,"high":84.143,"low":83.873,"close":83.873,"volume":0.1632000058889389},{"timestamp":1742397180000,"open":83.983,"high":83.983,"low":83.873,"close":83.873,"volume":0.0494999997317791},{"timestamp":1742397240000,"open":83.873,"high":83.973,"low":83.873,"close":83.873,"volume":0.1451999992132187},{"timestamp":1742397300000,"open":83.873,"high":83.873,"low":83.863,"close":83.863,"volume":0.07919999957084656},{"timestamp":1742397360000,"open":83.863,"high":83.863,"low":83.863,"close":83.863,"volume":0.026399999856948853},{"timestamp":1742397420000,"open":83.863,"high":83.863,"low":83.733,"close":83.733,"volume":0.17640000581741333},{"timestamp":1742397480000,"open":83.733,"high":83.783,"low":83.733,"close":83.783,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":83.783,"high":83.783,"low":83.733,"close":83.733,"volume":0.11460000276565552},{"timestamp":1742397600000,"open":83.793,"high":83.793,"low":83.733,"close":83.733,"volume":0.04859999939799309},{"timestamp":1742397660000,"open":83.853,"high":83.943,"low":83.853,"close":83.943,"volume":0.08009999990463257},{"timestamp":1742397720000,"open":83.943,"high":83.983,"low":83.943,"close":83.983,"volume":0.06599999964237213},{"timestamp":1742397780000,"open":83.963,"high":84.173,"low":83.963,"close":84.063,"volume":0.1460999995470047},{"timestamp":1742397840000,"open":84.063,"high":84.063,"low":84.063,"close":84.063,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":84.103,"high":84.103,"low":84.103,"close":84.103,"volume":0.03959999978542328},{"timestamp":1742397960000,"open":84.103,"high":84.323,"low":84.073,"close":84.073,"volume":0.18569999933242798},{"timestamp":1742398020000,"open":84.033,"high":84.033,"low":84.033,"close":84.033,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":84.033,"high":84.033,"low":83.953,"close":83.953,"volume":0.03539999946951866},{"timestamp":1742398140000,"open":83.963,"high":83.963,"low":83.943,"close":83.943,"volume":0.11129999905824661},{"timestamp":1742398200000,"open":83.973,"high":84.043,"low":83.943,"close":83.953,"volume":0.11969999969005585},{"timestamp":1742398260000,"open":83.953,"high":83.953,"low":83.953,"close":83.953,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":83.953,"high":84.033,"low":83.953,"close":83.953,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":84.053,"high":84.173,"low":84.043,"close":84.173,"volume":0.06780000030994415},{"timestamp":1742398440000,"open":84.173,"high":84.223,"low":84.063,"close":84.063,"volume":0.09239999949932098},{"timestamp":1742398500000,"open":84.063,"high":84.163,"low":84.063,"close":84.133,"volume":0.04230000078678131},{"timestamp":1742398560000,"open":84.133,"high":84.133,"low":84.113,"close":84.113,"volume":0.06599999964237213},{"timestamp":1742398620000,"open":84.203,"high":84.203,"low":84.063,"close":84.063,"volume":0.07919999957084656},{"timestamp":1742398680000,"open":84.063,"high":84.063,"low":84.063,"close":84.063,"volume":0.06599999964237213},{"timestamp":1742398740000,"open":84.063,"high":84.063,"low":84.063,"close":84.063,"volume":0.052799999713897705},{"timestamp":1742398800000,"open":84.093,"high":84.133,"low":84.093,"close":84.093,"volume":0.053700000047683716},{"timestamp":1742398860000,"open":84.093,"high":84.103,"low":84.063,"close":84.083,"volume":0.10140000283718109},{"timestamp":1742398920000,"open":84.223,"high":84.253,"low":84.083,"close":84.083,"volume":0.1988999992609024},{"timestamp":1742398980000,"open":84.083,"high":84.193,"low":84.083,"close":84.093,"volume":0.10559999942779541},{"timestamp":1742399040000,"open":84.193,"high":84.243,"low":84.083,"close":84.083,"volume":0.17159999907016754},{"timestamp":1742399100000,"open":84.143,"high":84.183,"low":84.123,"close":84.123,"volume":0.10649999976158142},{"timestamp":1742399160000,"open":84.183,"high":84.203,"low":84.113,"close":84.203,"volume":0.052799999713897705},{"timestamp":1742399220000,"open":84.213,"high":84.213,"low":83.993,"close":83.993,"volume":0.12960000336170197},{"timestamp":1742399280000,"open":84.063,"high":84.123,"low":83.993,"close":83.993,"volume":0.053700000047683716},{"timestamp":1742399340000,"open":83.993,"high":83.993,"low":83.993,"close":83.993,"volume":0.013199999928474426},{"timestamp":1742399400000,"open":83.993,"high":84.143,"low":83.993,"close":84.093,"volume":0.09239999949932098},{"timestamp":1742399460000,"open":84.033,"high":84.033,"low":84.023,"close":84.023,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":84.023,"high":84.233,"low":84.023,"close":84.153,"volume":0.2517000138759613},{"timestamp":1742399580000,"open":84.183,"high":84.183,"low":84.183,"close":84.183,"volume":0.06599999964237213},{"timestamp":1742399640000,"open":84.182,"high":84.183,"low":83.993,"close":84.123,"volume":0.10830000042915344},{"timestamp":1742399700000,"open":84.153,"high":84.153,"low":84.153,"close":84.153,"volume":0.013199999928474426},{"timestamp":1742399760000,"open":84.153,"high":84.153,"low":84.123,"close":84.123,"volume":0.06599999964237213},{"timestamp":1742399820000,"open":84.153,"high":84.153,"low":83.883,"close":83.953,"volume":0.22020000219345093},{"timestamp":1742399880000,"open":83.963,"high":84.043,"low":83.953,"close":84.043,"volume":0.028200000524520874},{"timestamp":1742399940000,"open":84.013,"high":84.043,"low":84.013,"close":84.043,"volume":0.06599999964237213},{"timestamp":1742400000000,"open":84.063,"high":84.273,"low":84.063,"close":84.193,"volume":0.22380000352859497},{"timestamp":1742400060000,"open":84.193,"high":84.193,"low":84.153,"close":84.163,"volume":0.07919999957084656},{"timestamp":1742400120000,"open":84.153,"high":84.153,"low":84.153,"close":84.153,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":84.163,"high":84.223,"low":84.163,"close":84.223,"volume":0.08100000023841858},{"timestamp":1742400240000,"open":84.173,"high":84.213,"low":84.083,"close":84.083,"volume":0.2079000025987625},{"timestamp":1742400300000,"open":84.083,"high":84.083,"low":84.083,"close":84.083,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":84.083,"high":84.113,"low":84.083,"close":84.083,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":84.103,"high":84.193,"low":84.103,"close":84.193,"volume":0.06780000030994415},{"timestamp":1742400480000,"open":84.213,"high":84.213,"low":84.103,"close":84.213,"volume":0.0414000004529953},{"timestamp":1742400540000,"open":84.213,"high":84.363,"low":84.203,"close":84.363,"volume":0.24330000579357147},{"timestamp":1742400600000,"open":84.433,"high":84.443,"low":84.353,"close":84.353,"volume":0.17249999940395355},{"timestamp":1742400660000,"open":84.353,"high":84.383,"low":84.353,"close":84.383,"volume":0.026399999856948853},{"timestamp":1742400720000,"open":84.353,"high":84.353,"low":84.233,"close":84.233,"volume":0.1451999992132187},{"timestamp":1742400780000,"open":84.243,"high":84.313,"low":84.243,"close":84.253,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":84.263,"high":84.363,"low":84.253,"close":84.363,"volume":0.14190000295639038},{"timestamp":1742400900000,"open":84.363,"high":84.363,"low":84.253,"close":84.253,"volume":0.03959999978542328},{"timestamp":1742400960000,"open":84.253,"high":84.253,"low":84.163,"close":84.163,"volume":0.13199999928474426},{"timestamp":1742401020000,"open":84.213,"high":84.213,"low":84.213,"close":84.213,"volume":0.03959999978542328},{"timestamp":1742401080000,"open":84.213,"high":84.303,"low":84.213,"close":84.223,"volume":0.053700000047683716},{"timestamp":1742401140000,"open":84.343,"high":84.463,"low":84.223,"close":84.463,"volume":0.17339999973773956},{"timestamp":1742401200000,"open":84.463,"high":84.463,"low":84.363,"close":84.393,"volume":0.12780000269412994},{"timestamp":1742401260000,"open":84.453,"high":84.473,"low":84.453,"close":84.473,"volume":0.03959999978542328},{"timestamp":1742401320000,"open":84.563,"high":84.733,"low":84.563,"close":84.733,"volume":0.186599999666214},{"timestamp":1742401380000,"open":84.753,"high":84.763,"low":84.753,"close":84.763,"volume":0.014999999664723873},{"timestamp":1742401440000,"open":84.763,"high":84.763,"low":84.663,"close":84.723,"volume":0.09809999912977219},{"timestamp":1742401500000,"open":84.733,"high":84.793,"low":84.553,"close":84.623,"volume":0.27570000290870667},{"timestamp":1742401560000,"open":84.623,"high":84.623,"low":84.553,"close":84.553,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":84.583,"high":84.583,"low":84.543,"close":84.543,"volume":0.08820000290870667},{"timestamp":1742401680000,"open":84.543,"high":84.593,"low":84.543,"close":84.543,"volume":0.11879999935626984},{"timestamp":1742401740000,"open":84.543,"high":84.603,"low":84.543,"close":84.583,"volume":0.093299999833107},{"timestamp":1742401800000,"open":84.603,"high":84.603,"low":84.603,"close":84.603,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":84.603,"high":84.633,"low":84.543,"close":84.633,"volume":0.061799999326467514},{"timestamp":1742401920000,"open":84.543,"high":84.643,"low":84.543,"close":84.643,"volume":0.09239999949932098},{"timestamp":1742401980000,"open":84.593,"high":84.593,"low":84.573,"close":84.593,"volume":0.10559999942779541},{"timestamp":1742402040000,"open":84.633,"high":84.663,"low":84.593,"close":84.663,"volume":0.06689999997615814},{"timestamp":1742402100000,"open":84.623,"high":84.733,"low":84.623,"close":84.733,"volume":0.11879999935626984},{"timestamp":1742402160000,"open":84.733,"high":84.763,"low":84.713,"close":84.763,"volume":0.053700000047683716},{"timestamp":1742402220000,"open":84.813,"high":84.913,"low":84.753,"close":84.853,"volume":0.16740000247955322},{"timestamp":1742402280000,"open":84.853,"high":84.943,"low":84.853,"close":84.913,"volume":0.11879999935626984},{"timestamp":1742402340000,"open":84.943,"high":85.103,"low":84.853,"close":85.063,"volume":0.2921999990940094},{"timestamp":1742402400000,"open":85.05,"high":85.06,"low":84.853,"close":84.963,"volume":0.24240000545978546},{"timestamp":1742402460000,"open":84.993,"high":84.993,"low":84.933,"close":84.963,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":84.963,"high":84.963,"low":84.963,"close":84.963,"volume":0.06599999964237213},{"timestamp":1742402580000,"open":84.963,"high":84.993,"low":84.963,"close":84.993,"volume":0.04050000011920929},{"timestamp":1742402640000,"open":84.993,"high":85.023,"low":84.933,"close":85.023,"volume":0.061799999326467514},{"timestamp":1742402700000,"open":85.023,"high":85.023,"low":84.993,"close":84.993,"volume":0.022199999541044235},{"timestamp":1742402760000,"open":85.003,"high":85.003,"low":85.003,"close":85.003,"volume":0.013199999928474426},{"timestamp":1742402820000,"open":85.033,"high":85.043,"low":85.003,"close":85.033,"volume":0.093299999833107},{"timestamp":1742402880000,"open":85.033,"high":85.033,"low":84.933,"close":84.993,"volume":0.03539999946951866},{"timestamp":1742402940000,"open":85.003,"high":85.003,"low":85.003,"close":85.003,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":85.043,"high":85.063,"low":85.013,"close":85.013,"volume":0.094200000166893},{"timestamp":1742403060000,"open":85.013,"high":85.013,"low":84.893,"close":84.943,"volume":0.13349999487400055},{"timestamp":1742403180000,"open":84.953,"high":84.983,"low":84.953,"close":84.983,"volume":0.052799999713897705},{"timestamp":1742403240000,"open":84.993,"high":85.013,"low":84.983,"close":84.993,"volume":0.13199999928474426},{"timestamp":1742403300000,"open":85.003,"high":85.013,"low":84.853,"close":84.853,"volume":0.12780000269412994},{"timestamp":1742403360000,"open":84.853,"high":84.943,"low":84.833,"close":84.833,"volume":0.1542000025510788},{"timestamp":1742403420000,"open":84.843,"high":84.843,"low":84.833,"close":84.833,"volume":0.052799999713897705},{"timestamp":1742403480000,"open":84.833,"high":84.833,"low":84.833,"close":84.833,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":84.803,"high":84.833,"low":84.783,"close":84.823,"volume":0.08100000023841858},{"timestamp":1742403600000,"open":84.813,"high":84.833,"low":84.723,"close":84.733,"volume":0.06780000030994415},{"timestamp":1742403660000,"open":84.813,"high":84.903,"low":84.813,"close":84.893,"volume":0.14190000295639038},{"timestamp":1742403720000,"open":84.893,"high":84.893,"low":84.823,"close":84.853,"volume":0.19140000641345978},{"timestamp":1742403780000,"open":84.843,"high":84.873,"low":84.823,"close":84.853,"volume":0.093299999833107},{"timestamp":1742403840000,"open":84.863,"high":84.883,"low":84.863,"close":84.883,"volume":0.0494999997317791},{"timestamp":1742403900000,"open":84.863,"high":84.883,"low":84.793,"close":84.793,"volume":0.1023000031709671},{"timestamp":1742403960000,"open":84.793,"high":84.793,"low":84.693,"close":84.773,"volume":0.16590000689029694},{"timestamp":1742404020000,"open":84.743,"high":84.743,"low":84.693,"close":84.723,"volume":0.06599999964237213},{"timestamp":1742404080000,"open":84.723,"high":84.723,"low":84.583,"close":84.583,"volume":0.11129999905824661},{"timestamp":1742404140000,"open":84.593,"high":84.603,"low":84.593,"close":84.603,"volume":0.094200000166893},{"timestamp":1742404200000,"open":84.603,"high":84.643,"low":84.603,"close":84.633,"volume":0.029100000858306885},{"timestamp":1742404260000,"open":84.633,"high":84.663,"low":84.633,"close":84.633,"volume":0.08009999990463257},{"timestamp":1742404320000,"open":84.613,"high":84.613,"low":84.293,"close":84.293,"volume":0.266400009393692},{"timestamp":1742404380000,"open":84.313,"high":84.373,"low":84.313,"close":84.323,"volume":0.07919999957084656},{"timestamp":1742404440000,"open":84.313,"high":84.313,"low":84.223,"close":84.223,"volume":0.07919999957084656},{"timestamp":1742404500000,"open":84.253,"high":84.413,"low":84.253,"close":84.373,"volume":0.09510000050067902},{"timestamp":1742404560000,"open":84.313,"high":84.313,"low":84.183,"close":84.183,"volume":0.09239999949932098},{"timestamp":1742404620000,"open":84.303,"high":84.303,"low":84.173,"close":84.233,"volume":0.052799999713897705},{"timestamp":1742404680000,"open":84.253,"high":84.253,"low":84.163,"close":84.193,"volume":0.1023000031709671},{"timestamp":1742404740000,"open":84.193,"high":84.273,"low":84.163,"close":84.163,"volume":0.10559999942779541},{"timestamp":1742404800000,"open":84.163,"high":84.163,"low":84.163,"close":84.163,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":84.163,"high":84.163,"low":84.093,"close":84.093,"volume":0.04859999939799309},{"timestamp":1742404920000,"open":84.153,"high":84.223,"low":84.153,"close":84.183,"volume":0.11879999935626984},{"timestamp":1742404980000,"open":84.163,"high":84.183,"low":84.093,"close":84.093,"volume":0.06599999964237213},{"timestamp":1742405040000,"open":84.193,"high":84.293,"low":84.193,"close":84.293,"volume":0.052799999713897705},{"timestamp":1742405100000,"open":84.293,"high":84.293,"low":84.193,"close":84.243,"volume":0.11879999935626984},{"timestamp":1742405160000,"open":84.243,"high":84.243,"low":84.103,"close":84.103,"volume":0.04859999939799309},{"timestamp":1742405220000,"open":84.103,"high":84.173,"low":84.093,"close":84.173,"volume":0.09239999949932098},{"timestamp":1742405340000,"open":84.223,"high":84.223,"low":83.993,"close":84.013,"volume":0.1551000028848648},{"timestamp":1742405400000,"open":84.013,"high":84.013,"low":83.993,"close":83.993,"volume":0.03959999978542328},{"timestamp":1742405460000,"open":84.033,"high":84.033,"low":84.033,"close":84.033,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":84.033,"high":84.033,"low":83.933,"close":84.023,"volume":0.11550000309944153},{"timestamp":1742405580000,"open":84.063,"high":84.183,"low":84.063,"close":84.183,"volume":0.1469999998807907},{"timestamp":1742405640000,"open":84.183,"high":84.203,"low":84.103,"close":84.103,"volume":0.08009999990463257},{"timestamp":1742405700000,"open":84.163,"high":84.273,"low":84.163,"close":84.273,"volume":0.05640000104904175},{"timestamp":1742405760000,"open":84.233,"high":84.233,"low":84.143,"close":84.163,"volume":0.053700000047683716},{"timestamp":1742405820000,"open":84.253,"high":84.273,"low":84.023,"close":84.273,"volume":0.027300000190734863},{"timestamp":1742405880000,"open":84.273,"high":84.273,"low":84.263,"close":84.263,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":84.023,"high":84.343,"low":84.023,"close":84.313,"volume":0.10559999942779541},{"timestamp":1742406000000,"open":84.323,"high":84.343,"low":84.313,"close":84.343,"volume":0.1428000032901764},{"timestamp":1742406060000,"open":84.353,"high":84.453,"low":84.353,"close":84.403,"volume":0.10559999942779541},{"timestamp":1742406120000,"open":84.463,"high":84.513,"low":84.403,"close":84.403,"volume":0.10740000009536743},{"timestamp":1742406180000,"open":84.413,"high":84.413,"low":84.253,"close":84.253,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":84.253,"high":84.383,"low":84.253,"close":84.283,"volume":0.21690000593662262},{"timestamp":1742406300000,"open":84.303,"high":84.303,"low":84.283,"close":84.283,"volume":0.03539999946951866},{"timestamp":1742406360000,"open":84.253,"high":84.253,"low":84.243,"close":84.243,"volume":0.026399999856948853},{"timestamp":1742406420000,"open":84.193,"high":84.283,"low":84.193,"close":84.283,"volume":0.10649999976158142},{"timestamp":1742406480000,"open":84.283,"high":84.333,"low":84.283,"close":84.293,"volume":0.09239999949932098},{"timestamp":1742406540000,"open":84.393,"high":84.433,"low":84.373,"close":84.433,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":84.443,"high":84.533,"low":84.373,"close":84.483,"volume":0.08100000023841858},{"timestamp":1742406660000,"open":84.543,"high":84.543,"low":84.473,"close":84.533,"volume":0.11969999969005585},{"timestamp":1742406720000,"open":84.533,"high":84.573,"low":84.533,"close":84.533,"volume":0.04050000011920929},{"timestamp":1742406780000,"open":84.503,"high":84.503,"low":84.503,"close":84.503,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":84.493,"high":84.583,"low":84.493,"close":84.563,"volume":0.14100000262260437},{"timestamp":1742406900000,"open":84.563,"high":84.563,"low":84.493,"close":84.493,"volume":0.09239999949932098},{"timestamp":1742406960000,"open":84.493,"high":84.493,"low":84.413,"close":84.413,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":84.413,"high":84.522,"low":84.393,"close":84.522,"volume":0.06689999997615814},{"timestamp":1742407080000,"open":84.523,"high":84.523,"low":84.383,"close":84.433,"volume":0.07919999957084656},{"timestamp":1742407140000,"open":84.433,"high":84.433,"low":84.373,"close":84.373,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":84.373,"high":84.743,"low":83.683,"close":84.583,"volume":0.2903999984264374},{"timestamp":1742407260000,"open":84.583,"high":84.653,"low":84.583,"close":84.583,"volume":0.11550000309944153},{"timestamp":1742407320000,"open":84.583,"high":84.673,"low":84.463,"close":84.613,"volume":0.16920000314712524},{"timestamp":1742407380000,"open":84.613,"high":84.83,"low":84.613,"close":84.743,"volume":0.16019999980926514},{"timestamp":1742407440000,"open":84.743,"high":84.763,"low":84.653,"close":84.733,"volume":0.2493000030517578},{"timestamp":1742407500000,"open":84.733,"high":84.733,"low":84.383,"close":84.383,"volume":0.19859999418258667},{"timestamp":1742407560000,"open":84.463,"high":84.493,"low":84.463,"close":84.463,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":84.493,"high":84.603,"low":84.493,"close":84.593,"volume":0.09510000050067902},{"timestamp":1742407680000,"open":84.653,"high":84.683,"low":84.553,"close":84.603,"volume":0.17249999940395355},{"timestamp":1742407740000,"open":84.583,"high":84.613,"low":84.583,"close":84.613,"volume":0.014100000262260437},{"timestamp":1742407800000,"open":84.583,"high":84.763,"low":84.583,"close":84.763,"volume":0.10830000042915344},{"timestamp":1742407860000,"open":84.763,"high":84.873,"low":84.763,"close":84.823,"volume":0.05130000039935112},{"timestamp":1742407920000,"open":84.833,"high":84.983,"low":84.833,"close":84.973,"volume":0.12060000002384186},{"timestamp":1742407980000,"open":84.983,"high":85.023,"low":84.793,"close":84.793,"volume":0.1527000069618225},{"timestamp":1742408040000,"open":84.793,"high":84.873,"low":84.793,"close":84.873,"volume":0.028200000524520874},{"timestamp":1742408100000,"open":84.883,"high":84.983,"low":84.883,"close":84.893,"volume":0.06449999660253525},{"timestamp":1742408160000,"open":84.883,"high":84.973,"low":84.883,"close":84.973,"volume":0.10320000350475311},{"timestamp":1742408220000,"open":84.983,"high":84.983,"low":84.843,"close":84.843,"volume":0.302700012922287},{"timestamp":1742408280000,"open":84.833,"high":84.883,"low":84.793,"close":84.833,"volume":0.11969999969005585},{"timestamp":1742408340000,"open":84.873,"high":84.873,"low":84.803,"close":84.803,"volume":0.10140000283718109},{"timestamp":1742408400000,"open":84.813,"high":84.853,"low":84.743,"close":84.743,"volume":0.12449999898672104},{"timestamp":1742408460000,"open":84.803,"high":84.803,"low":84.743,"close":84.743,"volume":0.10649999976158142},{"timestamp":1742408520000,"open":84.743,"high":84.793,"low":84.743,"close":84.783,"volume":0.06780000030994415},{"timestamp":1742408580000,"open":84.783,"high":84.943,"low":84.783,"close":84.943,"volume":0.094200000166893},{"timestamp":1742408640000,"open":84.913,"high":85.003,"low":84.903,"close":84.963,"volume":0.11460000276565552},{"timestamp":1742408700000,"open":84.963,"high":84.963,"low":84.963,"close":84.963,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":84.973,"high":84.973,"low":84.883,"close":84.913,"volume":0.10559999942779541},{"timestamp":1742408820000,"open":84.913,"high":84.943,"low":84.913,"close":84.923,"volume":0.10559999942779541},{"timestamp":1742408880000,"open":84.923,"high":84.923,"low":84.833,"close":84.833,"volume":0.13349999487400055},{"timestamp":1742408940000,"open":84.833,"high":84.833,"low":84.833,"close":84.833,"volume":0.026399999856948853},{"timestamp":1742409000000,"open":84.833,"high":84.953,"low":84.833,"close":84.953,"volume":0.1988999992609024},{"timestamp":1742409060000,"open":84.953,"high":85.133,"low":84.953,"close":85.013,"volume":0.1347000002861023},{"timestamp":1742409120000,"open":85.023,"high":85.313,"low":85.023,"close":85.313,"volume":0.19830000400543213},{"timestamp":1742409180000,"open":85.273,"high":85.323,"low":85.003,"close":85.003,"volume":0.265500009059906},{"timestamp":1742409240000,"open":85.003,"high":85.203,"low":85.003,"close":85.203,"volume":0.1347000002861023},{"timestamp":1742409300000,"open":85.203,"high":85.293,"low":85.163,"close":85.163,"volume":0.19740000367164612},{"timestamp":1742409360000,"open":85.163,"high":85.263,"low":85.163,"close":85.183,"volume":0.1347000002861023},{"timestamp":1742409420000,"open":85.183,"high":85.253,"low":85.173,"close":85.253,"volume":0.10649999976158142},{"timestamp":1742409480000,"open":85.203,"high":85.203,"low":84.953,"close":85.083,"volume":0.21960000693798065},{"timestamp":1742409540000,"open":85.083,"high":85.083,"low":84.963,"close":84.963,"volume":0.11129999905824661},{"timestamp":1742409600000,"open":84.973,"high":85.033,"low":84.973,"close":85.033,"volume":0.053700000047683716},{"timestamp":1742409660000,"open":85.033,"high":85.233,"low":85.033,"close":85.233,"volume":0.21480000019073486},{"timestamp":1742409720000,"open":85.213,"high":85.283,"low":85.153,"close":85.223,"volume":0.1688999980688095},{"timestamp":1742409780000,"open":85.273,"high":85.353,"low":85.233,"close":85.353,"volume":0.13050000369548798},{"timestamp":1742409840000,"open":85.353,"high":85.483,"low":85.353,"close":85.393,"volume":0.14880000054836273},{"timestamp":1742409900000,"open":85.353,"high":85.433,"low":85.353,"close":85.353,"volume":0.06689999997615814},{"timestamp":1742409960000,"open":85.383,"high":85.383,"low":85.303,"close":85.303,"volume":0.08820000290870667},{"timestamp":1742410020000,"open":85.303,"high":85.383,"low":85.263,"close":85.383,"volume":0.05939999967813492},{"timestamp":1742410080000,"open":85.393,"high":85.393,"low":85.313,"close":85.353,"volume":0.10649999976158142},{"timestamp":1742410140000,"open":85.383,"high":85.403,"low":85.313,"close":85.313,"volume":0.094200000166893},{"timestamp":1742410200000,"open":85.313,"high":85.363,"low":85.263,"close":85.263,"volume":0.12060000002384186},{"timestamp":1742410260000,"open":85.273,"high":85.313,"low":85.263,"close":85.303,"volume":0.13379999995231628},{"timestamp":1742410320000,"open":85.383,"high":85.443,"low":85.303,"close":85.443,"volume":0.1128000020980835},{"timestamp":1742410380000,"open":85.403,"high":85.583,"low":85.403,"close":85.523,"volume":0.11819999665021896},{"timestamp":1742410440000,"open":85.523,"high":85.523,"low":85.453,"close":85.463,"volume":0.07590000331401825},{"timestamp":1742410500000,"open":85.463,"high":85.493,"low":85.433,"close":85.493,"volume":0.18330000340938568},{"timestamp":1742410560000,"open":85.493,"high":85.593,"low":85.493,"close":85.533,"volume":0.131400004029274},{"timestamp":1742410620000,"open":85.533,"high":85.633,"low":85.533,"close":85.583,"volume":0.1509000062942505},{"timestamp":1742410680000,"open":85.593,"high":85.593,"low":85.563,"close":85.563,"volume":0.053700000047683716},{"timestamp":1742410740000,"open":85.573,"high":85.613,"low":85.563,"close":85.613,"volume":0.17339999973773956},{"timestamp":1742410800000,"open":85.663,"high":85.733,"low":85.613,"close":85.733,"volume":0.24869999289512634},{"timestamp":1742410860000,"open":85.753,"high":85.793,"low":85.713,"close":85.723,"volume":0.20640000700950623},{"timestamp":1742410920000,"open":85.733,"high":85.813,"low":85.733,"close":85.813,"volume":0.10589999705553055},{"timestamp":1742410980000,"open":85.813,"high":85.813,"low":85.683,"close":85.683,"volume":0.19050000607967377},{"timestamp":1742411040000,"open":85.773,"high":85.883,"low":85.773,"close":85.863,"volume":0.14790000021457672},{"timestamp":1742411100000,"open":85.863,"high":85.883,"low":85.803,"close":85.813,"volume":0.16590000689029694},{"timestamp":1742411160000,"open":85.813,"high":85.883,"low":85.803,"close":85.813,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":85.913,"high":86.033,"low":85.883,"close":85.943,"volume":0.28859999775886536},{"timestamp":1742411280000,"open":85.983,"high":86.133,"low":85.983,"close":86.093,"volume":0.16769999265670776},{"timestamp":1742411340000,"open":86.093,"high":86.093,"low":86.033,"close":86.033,"volume":0.08820000290870667},{"timestamp":1742411400000,"open":86.013,"high":86.063,"low":85.883,"close":85.883,"volume":0.2937000095844269},{"timestamp":1742411460000,"open":85.883,"high":85.963,"low":85.803,"close":85.893,"volume":0.25679999589920044},{"timestamp":1742411520000,"open":85.893,"high":85.893,"low":85.793,"close":85.853,"volume":0.18240000307559967},{"timestamp":1742411580000,"open":85.853,"high":85.943,"low":85.833,"close":85.833,"volume":0.23430000245571136},{"timestamp":1742411640000,"open":85.833,"high":85.913,"low":85.833,"close":85.913,"volume":0.11729999631643295},{"timestamp":1742411700000,"open":85.913,"high":86.043,"low":85.913,"close":86.043,"volume":0.1527000069618225},{"timestamp":1742411760000,"open":86.043,"high":86.063,"low":85.843,"close":85.843,"volume":0.17640000581741333},{"timestamp":1742411820000,"open":85.843,"high":85.843,"low":85.813,"close":85.823,"volume":0.07500000298023224},{"timestamp":1742411880000,"open":85.813,"high":85.813,"low":85.483,"close":85.483,"volume":0.33329999446868896},{"timestamp":1742411940000,"open":85.613,"high":85.883,"low":85.613,"close":85.753,"volume":0.2222999930381775},{"timestamp":1742412000000,"open":85.803,"high":85.803,"low":85.653,"close":85.653,"volume":0.12449999898672104},{"timestamp":1742412060000,"open":85.643,"high":85.643,"low":85.443,"close":85.453,"volume":0.2280000001192093},{"timestamp":1742412120000,"open":85.453,"high":85.553,"low":85.453,"close":85.463,"volume":0.13770000636577606},{"timestamp":1742412180000,"open":85.463,"high":85.463,"low":85.313,"close":85.383,"volume":0.19859999418258667},{"timestamp":1742412240000,"open":85.453,"high":85.523,"low":85.453,"close":85.463,"volume":0.20250000059604645},{"timestamp":1742412300000,"open":85.463,"high":85.483,"low":85.313,"close":85.393,"volume":0.21780000627040863},{"timestamp":1742412360000,"open":85.313,"high":85.313,"low":85.243,"close":85.243,"volume":0.2484000027179718},{"timestamp":1742412420000,"open":85.243,"high":85.243,"low":85.103,"close":85.103,"volume":0.2513999938964844},{"timestamp":1742412480000,"open":85.173,"high":85.243,"low":85.103,"close":85.103,"volume":0.266400009393692},{"timestamp":1742412540000,"open":85.103,"high":85.103,"low":85.003,"close":85.003,"volume":0.27149999141693115},{"timestamp":1742412600000,"open":85.003,"high":85.163,"low":85.003,"close":85.163,"volume":0.2280000001192093},{"timestamp":1742412660000,"open":85.163,"high":85.303,"low":85.163,"close":85.273,"volume":0.16019999980926514},{"timestamp":1742412720000,"open":85.273,"high":85.373,"low":85.273,"close":85.353,"volume":0.10649999976158142},{"timestamp":1742412780000,"open":85.353,"high":85.423,"low":85.353,"close":85.393,"volume":0.09510000050067902},{"timestamp":1742412840000,"open":85.393,"high":85.393,"low":85.173,"close":85.183,"volume":0.1551000028848648},{"timestamp":1742412900000,"open":85.183,"high":85.183,"low":85.073,"close":85.073,"volume":0.10649999976158142},{"timestamp":1742412960000,"open":85.123,"high":85.283,"low":85.123,"close":85.203,"volume":0.18000000715255737},{"timestamp":1742413020000,"open":85.203,"high":85.293,"low":85.203,"close":85.293,"volume":0.12150000035762787},{"timestamp":1742413080000,"open":85.303,"high":85.353,"low":85.293,"close":85.323,"volume":0.16110000014305115},{"timestamp":1742413140000,"open":85.323,"high":85.463,"low":85.303,"close":85.463,"volume":0.1451999992132187},{"timestamp":1742413200000,"open":85.463,"high":85.533,"low":85.463,"close":85.513,"volume":0.06449999660253525},{"timestamp":1742413260000,"open":85.393,"high":85.673,"low":85.393,"close":85.553,"volume":0.121799997985363},{"timestamp":1742413320000,"open":85.553,"high":85.623,"low":85.523,"close":85.523,"volume":0.1103999987244606},{"timestamp":1742413380000,"open":85.523,"high":85.603,"low":85.473,"close":85.603,"volume":0.28290000557899475},{"timestamp":1742413440000,"open":85.603,"high":85.753,"low":85.603,"close":85.723,"volume":0.2451000064611435},{"timestamp":1742413500000,"open":85.723,"high":85.723,"low":85.643,"close":85.643,"volume":0.09719999879598618},{"timestamp":1742413560000,"open":85.643,"high":85.643,"low":85.553,"close":85.553,"volume":0.13439999520778656},{"timestamp":1742413620000,"open":85.553,"high":85.573,"low":85.503,"close":85.503,"volume":0.09000000357627869},{"timestamp":1742413680000,"open":85.503,"high":85.503,"low":85.353,"close":85.373,"volume":0.18960000574588776},{"timestamp":1742413740000,"open":85.413,"high":85.453,"low":85.353,"close":85.353,"volume":0.20880000293254852},{"timestamp":1742413800000,"open":85.353,"high":85.403,"low":85.313,"close":85.313,"volume":0.2102999985218048},{"timestamp":1742413860000,"open":85.313,"high":85.433,"low":85.273,"close":85.313,"volume":0.3986999988555908},{"timestamp":1742413920000,"open":85.373,"high":85.413,"low":85.313,"close":85.373,"volume":0.28049999475479126},{"timestamp":1742413980000,"open":85.373,"high":85.513,"low":85.373,"close":85.493,"volume":0.2874000072479248},{"timestamp":1742414040000,"open":85.533,"high":85.533,"low":85.463,"close":85.463,"volume":0.1551000028848648},{"timestamp":1742414100000,"open":85.463,"high":85.533,"low":85.403,"close":85.533,"volume":0.3560999929904938},{"timestamp":1742414160000,"open":85.533,"high":85.593,"low":85.453,"close":85.553,"volume":0.43650001287460327},{"timestamp":1742414220000,"open":85.553,"high":85.623,"low":85.553,"close":85.593,"volume":0.526199996471405},{"timestamp":1742414280000,"open":85.593,"high":85.613,"low":85.553,"close":85.563,"volume":0.5027999877929688},{"timestamp":1742414340000,"open":85.573,"high":85.633,"low":85.303,"close":85.583,"volume":0.6711000204086304}]