[{"timestamp":1742391000000,"open":84.327,"high":84.397,"low":84.327,"close":84.336,"volume":5.9745001792907715},{"timestamp":1742391060000,"open":84.346,"high":84.346,"low":84.306,"close":84.306,"volume":8.976300239562988},{"timestamp":1742391120000,"open":84.306,"high":84.347,"low":84.296,"close":84.337,"volume":5.375400066375732},{"timestamp":1742391180000,"open":84.337,"high":84.367,"low":84.316,"close":84.356,"volume":8.736300468444824},{"timestamp":1742391240000,"open":84.347,"high":84.357,"low":84.336,"close":84.347,"volume":3.363600015640259},{"timestamp":1742391300000,"open":84.357,"high":84.357,"low":84.337,"close":84.357,"volume":4.054500102996826},{"timestamp":1742391360000,"open":84.346,"high":84.347,"low":84.307,"close":84.326,"volume":5.285399913787842},{"timestamp":1742391420000,"open":84.317,"high":84.326,"low":84.306,"close":84.316,"volume":4.922699928283691},{"timestamp":1742391480000,"open":84.326,"high":84.337,"low":84.316,"close":84.326,"volume":7.084499835968018},{"timestamp":1742391540000,"open":84.327,"high":84.327,"low":84.316,"close":84.326,"volume":4.440899848937988},{"timestamp":1742391600000,"open":84.327,"high":84.356,"low":84.316,"close":84.336,"volume":5.854499816894531},{"timestamp":1742391660000,"open":84.337,"high":84.357,"low":84.326,"close":84.337,"volume":6.061800003051758},{"timestamp":1742391720000,"open":84.327,"high":84.337,"low":84.306,"close":84.327,"volume":5.763599872589111},{"timestamp":1742391780000,"open":84.317,"high":84.327,"low":84.286,"close":84.297,"volume":3.601799964904785},{"timestamp":1742391840000,"open":84.286,"high":84.297,"low":84.276,"close":84.297,"volume":3.001800060272217},{"timestamp":1742391900000,"open":84.287,"high":84.317,"low":84.276,"close":84.276,"volume":5.0472002029418945},{"timestamp":1742391960000,"open":84.277,"high":84.317,"low":84.276,"close":84.296,"volume":10.956299781799316},{"timestamp":1742392020000,"open":84.307,"high":84.317,"low":84.296,"close":84.316,"volume":4.8917999267578125},{"timestamp":1742392080000,"open":84.316,"high":84.326,"low":84.296,"close":84.296,"volume":3.272700071334839},{"timestamp":1742392140000,"open":84.306,"high":84.307,"low":84.286,"close":84.296,"volume":1.9218000173568726},{"timestamp":1742392200000,"open":84.306,"high":84.307,"low":84.276,"close":84.287,"volume":6.063600063323975},{"timestamp":1742392260000,"open":84.276,"high":84.287,"low":84.276,"close":84.287,"volume":5.162700176239014},{"timestamp":1742392320000,"open":84.276,"high":84.287,"low":84.266,"close":84.276,"volume":4.054500102996826},{"timestamp":1742392380000,"open":84.276,"high":84.297,"low":84.276,"close":84.297,"volume":1.8035999536514282},{"timestamp":1742392440000,"open":84.306,"high":84.337,"low":84.306,"close":84.336,"volume":3.783600091934204},{"timestamp":1742392500000,"open":84.326,"high":84.357,"low":84.326,"close":84.357,"volume":2.4026999473571777},{"timestamp":1742392560000,"open":84.366,"high":84.386,"low":84.356,"close":84.386,"volume":2.4026999473571777},{"timestamp":1742392620000,"open":84.396,"high":84.397,"low":84.386,"close":84.397,"volume":2.759999990463257},{"timestamp":1742392680000,"open":84.407,"high":84.407,"low":84.377,"close":84.387,"volume":4.290900230407715},{"timestamp":1742392740000,"open":84.396,"high":84.396,"low":84.357,"close":84.367,"volume":5.012700080871582},{"timestamp":1742392800000,"open":84.367,"high":84.377,"low":84.356,"close":84.376,"volume":5.014500141143799},{"timestamp":1742392860000,"open":84.377,"high":84.407,"low":84.377,"close":84.387,"volume":2.522700071334839},{"timestamp":1742392920000,"open":84.377,"high":84.406,"low":84.377,"close":84.386,"volume":3.0927000045776367},{"timestamp":1742392980000,"open":84.396,"high":84.397,"low":84.386,"close":84.397,"volume":1.8035999536514282},{"timestamp":1742393040000,"open":84.397,"high":84.417,"low":84.387,"close":84.417,"volume":2.1317999362945557},{"timestamp":1742393100000,"open":84.406,"high":84.436,"low":84.406,"close":84.436,"volume":1.3200000524520874},{"timestamp":1742393160000,"open":84.437,"high":84.437,"low":84.417,"close":84.437,"volume":2.2535998821258545},{"timestamp":1742393220000,"open":84.437,"high":84.457,"low":84.436,"close":84.447,"volume":2.1626999378204346},{"timestamp":1742393280000,"open":84.437,"high":84.446,"low":84.426,"close":84.437,"volume":0.8427000045776367},{"timestamp":1742393340000,"open":84.447,"high":84.467,"low":84.447,"close":84.467,"volume":0.7200000286102295},{"timestamp":1742393400000,"open":84.466,"high":84.467,"low":84.446,"close":84.466,"volume":2.3708999156951904},{"timestamp":1742393460000,"open":84.456,"high":84.467,"low":84.456,"close":84.467,"volume":0.9617999792098999},{"timestamp":1742393520000,"open":84.457,"high":84.457,"low":84.436,"close":84.447,"volume":2.1026999950408936},{"timestamp":1742393580000,"open":84.446,"high":84.457,"low":84.446,"close":84.446,"volume":1.1718000173568726},{"timestamp":1742393640000,"open":84.446,"high":84.447,"low":84.437,"close":84.446,"volume":1.0499999523162842},{"timestamp":1742393700000,"open":84.457,"high":84.457,"low":84.447,"close":84.456,"volume":0.36000001430511475},{"timestamp":1742393760000,"open":84.447,"high":84.447,"low":84.426,"close":84.447,"volume":1.5618000030517578},{"timestamp":1742393820000,"open":84.437,"high":84.447,"low":84.426,"close":84.437,"volume":2.882699966430664},{"timestamp":1742393880000,"open":84.446,"high":84.446,"low":84.437,"close":84.437,"volume":0.33090001344680786},{"timestamp":1742393940000,"open":84.437,"high":84.457,"low":84.437,"close":84.457,"volume":0.8417999744415283},{"timestamp":1742394000000,"open":84.446,"high":84.457,"low":84.436,"close":84.447,"volume":3.5708999633789062},{"timestamp":1742394060000,"open":84.437,"high":84.447,"low":84.416,"close":84.446,"volume":2.884500026702881},{"timestamp":1742394120000,"open":84.437,"high":84.457,"low":84.426,"close":84.457,"volume":1.5627000331878662},{"timestamp":1742394180000,"open":84.467,"high":84.467,"low":84.446,"close":84.466,"volume":1.7735999822616577},{"timestamp":1742394240000,"open":84.456,"high":84.467,"low":84.456,"close":84.466,"volume":1.080899953842163},{"timestamp":1742394300000,"open":84.456,"high":84.467,"low":84.446,"close":84.466,"volume":1.3217999935150146},{"timestamp":1742394360000,"open":84.456,"high":84.487,"low":84.456,"close":84.466,"volume":2.6126999855041504},{"timestamp":1742394420000,"open":84.466,"high":84.467,"low":84.446,"close":84.456,"volume":2.0109000205993652},{"timestamp":1742394480000,"open":84.467,"high":84.467,"low":84.436,"close":84.456,"volume":1.080899953842163},{"timestamp":1742394540000,"open":84.456,"high":84.467,"low":84.447,"close":84.447,"volume":0.47999998927116394},{"timestamp":1742394600000,"open":84.446,"high":84.496,"low":84.446,"close":84.496,"volume":1.6818000078201294},{"timestamp":1742394660000,"open":84.486,"high":84.506,"low":84.486,"close":84.506,"volume":2.160900115966797},{"timestamp":1742394720000,"open":84.507,"high":84.526,"low":84.506,"close":84.526,"volume":0.7200000286102295},{"timestamp":1742394780000,"open":84.536,"high":84.536,"low":84.536,"close":84.536,"volume":0.11999999731779099},{"timestamp":1742394840000,"open":84.526,"high":84.537,"low":84.516,"close":84.526,"volume":1.080899953842163},{"timestamp":1742394900000,"open":84.536,"high":84.536,"low":84.516,"close":84.516,"volume":3.1226999759674072},{"timestamp":1742394960000,"open":84.527,"high":84.547,"low":84.527,"close":84.536,"volume":0.6018000245094299},{"timestamp":1742395020000,"open":84.527,"high":84.537,"low":84.516,"close":84.536,"volume":2.8817999362945557},{"timestamp":1742395080000,"open":84.536,"high":84.547,"low":84.517,"close":84.517,"volume":1.6518000364303589},{"timestamp":1742395140000,"open":84.527,"high":84.527,"low":84.496,"close":84.517,"volume":1.5608999729156494},{"timestamp":1742395200000,"open":84.516,"high":84.537,"low":84.516,"close":84.526,"volume":0.8409000039100647},{"timestamp":1742395260000,"open":84.527,"high":84.537,"low":84.496,"close":84.497,"volume":2.640899896621704},{"timestamp":1742395320000,"open":84.496,"high":84.506,"low":84.486,"close":84.496,"volume":4.679999828338623},{"timestamp":1742395380000,"open":84.507,"high":84.517,"low":84.496,"close":84.516,"volume":3.4827001094818115},{"timestamp":1742395440000,"open":84.507,"high":84.517,"low":84.496,"close":84.506,"volume":1.322700023651123},{"timestamp":1742395500000,"open":84.507,"high":84.517,"low":84.496,"close":84.507,"volume":2.976300001144409},{"timestamp":1742395560000,"open":84.496,"high":84.507,"low":84.486,"close":84.507,"volume":1.5627000331878662},{"timestamp":1742395620000,"open":84.496,"high":84.517,"low":84.496,"close":84.517,"volume":0.6927000284194946},{"timestamp":1742395680000,"open":84.526,"high":84.526,"low":84.506,"close":84.516,"volume":1.2918000221252441},{"timestamp":1742395740000,"open":84.507,"high":84.517,"low":84.507,"close":84.517,"volume":0.23999999463558197},{"timestamp":1742395800000,"open":84.517,"high":84.517,"low":84.507,"close":84.517,"volume":0.33000001311302185},{"timestamp":1742395920000,"open":84.516,"high":84.516,"low":84.476,"close":84.476,"volume":1.0508999824523926},{"timestamp":1742395980000,"open":84.486,"high":84.507,"low":84.476,"close":84.487,"volume":1.680899977684021},{"timestamp":1742396040000,"open":84.496,"high":84.506,"low":84.486,"close":84.487,"volume":1.8909000158309937},{"timestamp":1742396100000,"open":84.476,"high":84.497,"low":84.476,"close":84.486,"volume":3.4827001094818115},{"timestamp":1742396160000,"open":84.477,"high":84.487,"low":84.466,"close":84.486,"volume":1.5618000030517578},{"timestamp":1742396220000,"open":84.496,"high":84.517,"low":84.486,"close":84.507,"volume":2.520900011062622},{"timestamp":1742396280000,"open":84.507,"high":84.516,"low":84.506,"close":84.507,"volume":1.0800000429153442},{"timestamp":1742396340000,"open":84.496,"high":84.497,"low":84.466,"close":84.466,"volume":1.1718000173568726},{"timestamp":1742396400000,"open":84.476,"high":84.497,"low":84.476,"close":84.497,"volume":3.6026999950408936},{"timestamp":1742396460000,"open":84.496,"high":84.517,"low":84.476,"close":84.506,"volume":2.4626998901367188},{"timestamp":1742396520000,"open":84.517,"high":84.517,"low":84.506,"close":84.516,"volume":0.8427000045776367},{"timestamp":1742396580000,"open":84.507,"high":84.517,"low":84.507,"close":84.507,"volume":0.47999998927116394},{"timestamp":1742396640000,"open":84.496,"high":84.507,"low":84.496,"close":84.496,"volume":0.24089999496936798},{"timestamp":1742396700000,"open":84.497,"high":84.497,"low":84.466,"close":84.476,"volume":1.409999966621399},{"timestamp":1742396760000,"open":84.486,"high":84.507,"low":84.486,"close":84.507,"volume":0.8409000039100647},{"timestamp":1742396820000,"open":84.506,"high":84.537,"low":84.506,"close":84.536,"volume":2.3736000061035156},{"timestamp":1742396880000,"open":84.536,"high":84.547,"low":84.526,"close":84.547,"volume":2.8817999362945557},{"timestamp":1742396940000,"open":84.547,"high":84.567,"low":84.546,"close":84.556,"volume":1.080899953842163},{"timestamp":1742397000000,"open":84.557,"high":84.567,"low":84.556,"close":84.557,"volume":0.8409000039100647},{"timestamp":1742397060000,"open":84.567,"high":84.567,"low":84.566,"close":84.566,"volume":1.3200000524520874},{"timestamp":1742397120000,"open":84.556,"high":84.556,"low":84.537,"close":84.556,"volume":0.930899977684021},{"timestamp":1742397180000,"open":84.556,"high":84.576,"low":84.556,"close":84.576,"volume":0.9599999785423279},{"timestamp":1742397240000,"open":84.577,"high":84.577,"low":84.566,"close":84.567,"volume":1.7409000396728516},{"timestamp":1742397300000,"open":84.566,"high":84.577,"low":84.566,"close":84.566,"volume":0.6000000238418579},{"timestamp":1742397360000,"open":84.556,"high":84.556,"low":84.556,"close":84.556,"volume":0.23999999463558197},{"timestamp":1742397420000,"open":84.547,"high":84.556,"low":84.536,"close":84.536,"volume":0.8399999737739563},{"timestamp":1742397480000,"open":84.537,"high":84.537,"low":84.506,"close":84.517,"volume":0.8409000039100647},{"timestamp":1742397540000,"open":84.506,"high":84.517,"low":84.506,"close":84.516,"volume":0.7200000286102295},{"timestamp":1742397600000,"open":84.507,"high":84.547,"low":84.507,"close":84.547,"volume":1.5608999729156494},{"timestamp":1742397660000,"open":84.547,"high":84.557,"low":84.546,"close":84.557,"volume":0.9599999785423279},{"timestamp":1742397720000,"open":84.567,"high":84.567,"low":84.546,"close":84.557,"volume":1.2908999919891357},{"timestamp":1742397780000,"open":84.566,"high":84.566,"low":84.566,"close":84.566,"volume":0.11999999731779099},{"timestamp":1742397900000,"open":84.567,"high":84.577,"low":84.556,"close":84.577,"volume":0.6909000277519226},{"timestamp":1742397960000,"open":84.586,"high":84.596,"low":84.577,"close":84.577,"volume":1.4408999681472778},{"timestamp":1742398020000,"open":84.567,"high":84.576,"low":84.566,"close":84.576,"volume":0.36000001430511475},{"timestamp":1742398080000,"open":84.566,"high":84.577,"low":84.566,"close":84.576,"volume":0.48179998993873596},{"timestamp":1742398140000,"open":84.586,"high":84.587,"low":84.576,"close":84.576,"volume":0.24089999496936798},{"timestamp":1742398200000,"open":84.566,"high":84.587,"low":84.566,"close":84.577,"volume":1.2918000221252441},{"timestamp":1742398260000,"open":84.577,"high":84.577,"low":84.566,"close":84.576,"volume":2.2509000301361084},{"timestamp":1742398320000,"open":84.587,"high":84.587,"low":84.576,"close":84.576,"volume":0.24089999496936798},{"timestamp":1742398380000,"open":84.566,"high":84.587,"low":84.566,"close":84.586,"volume":0.36090001463890076},{"timestamp":1742398440000,"open":84.576,"high":84.576,"low":84.566,"close":84.566,"volume":0.36000001430511475},{"timestamp":1742398500000,"open":84.556,"high":84.557,"low":84.547,"close":84.556,"volume":0.7218000292778015},{"timestamp":1742398620000,"open":84.566,"high":84.566,"low":84.556,"close":84.557,"volume":0.6000000238418579},{"timestamp":1742398680000,"open":84.567,"high":84.617,"low":84.557,"close":84.617,"volume":1.892699956893921},{"timestamp":1742398740000,"open":84.627,"high":84.627,"low":84.596,"close":84.607,"volume":1.9809000492095947},{"timestamp":1742398800000,"open":84.607,"high":84.607,"low":84.597,"close":84.597,"volume":0.6008999943733215},{"timestamp":1742398860000,"open":84.586,"high":84.587,"low":84.577,"close":84.587,"volume":0.36000001430511475},{"timestamp":1742398920000,"open":84.576,"high":84.607,"low":84.576,"close":84.607,"volume":0.7208999991416931},{"timestamp":1742398980000,"open":84.616,"high":84.617,"low":84.606,"close":84.607,"volume":1.982699990272522},{"timestamp":1742399040000,"open":84.616,"high":84.616,"low":84.616,"close":84.616,"volume":0.120899997651577},{"timestamp":1742399100000,"open":84.627,"high":84.646,"low":84.616,"close":84.646,"volume":1.4417999982833862},{"timestamp":1742399160000,"open":84.636,"high":84.647,"low":84.626,"close":84.636,"volume":2.130000114440918},{"timestamp":1742399220000,"open":84.647,"high":84.656,"low":84.646,"close":84.647,"volume":0.6018000245094299},{"timestamp":1742399280000,"open":84.657,"high":84.666,"low":84.656,"close":84.666,"volume":0.36090001463890076},{"timestamp":1742399340000,"open":84.657,"high":84.677,"low":84.656,"close":84.677,"volume":1.2008999586105347},{"timestamp":1742399400000,"open":84.686,"high":84.687,"low":84.676,"close":84.677,"volume":0.5717999935150146},{"timestamp":1742399460000,"open":84.667,"high":84.676,"low":84.657,"close":84.667,"volume":0.6008999943733215},{"timestamp":1742399520000,"open":84.676,"high":84.687,"low":84.676,"close":84.676,"volume":1.3845000267028809},{"timestamp":1742399580000,"open":84.687,"high":84.687,"low":84.677,"close":84.677,"volume":0.23999999463558197},{"timestamp":1742399640000,"open":84.687,"high":84.687,"low":84.666,"close":84.667,"volume":2.2509000301361084},{"timestamp":1742399700000,"open":84.657,"high":84.667,"low":84.646,"close":84.656,"volume":2.280900001525879},{"timestamp":1742399760000,"open":84.656,"high":84.667,"low":84.636,"close":84.647,"volume":1.7718000411987305},{"timestamp":1742399820000,"open":84.657,"high":84.657,"low":84.626,"close":84.647,"volume":1.6526999473571777},{"timestamp":1742399880000,"open":84.636,"high":84.646,"low":84.617,"close":84.637,"volume":2.283600091934204},{"timestamp":1742399940000,"open":84.626,"high":84.637,"low":84.626,"close":84.637,"volume":0.6008999943733215},{"timestamp":1742400000000,"open":84.637,"high":84.637,"low":84.617,"close":84.617,"volume":2.7908999919891357},{"timestamp":1742400060000,"open":84.606,"high":84.617,"low":84.606,"close":84.616,"volume":0.8417999744415283},{"timestamp":1742400120000,"open":84.607,"high":84.626,"low":84.606,"close":84.626,"volume":0.48179998993873596},{"timestamp":1742400240000,"open":84.626,"high":84.627,"low":84.606,"close":84.616,"volume":1.051800012588501},{"timestamp":1742400300000,"open":84.607,"high":84.627,"low":84.606,"close":84.617,"volume":2.130000114440918},{"timestamp":1742400360000,"open":84.616,"high":84.627,"low":84.616,"close":84.627,"volume":0.7208999991416931},{"timestamp":1742400420000,"open":84.637,"high":84.657,"low":84.637,"close":84.657,"volume":0.7200000286102295},{"timestamp":1742400480000,"open":84.666,"high":84.666,"low":84.666,"close":84.666,"volume":0.11999999731779099},{"timestamp":1742400540000,"open":84.666,"high":84.666,"low":84.646,"close":84.646,"volume":0.7799999713897705},{"timestamp":1742400600000,"open":84.656,"high":84.657,"low":84.636,"close":84.646,"volume":2.4909000396728516},{"timestamp":1742400720000,"open":84.636,"high":84.636,"low":84.636,"close":84.636,"volume":0.11999999731779099},{"timestamp":1742400780000,"open":84.627,"high":84.627,"low":84.616,"close":84.616,"volume":0.9609000086784363},{"timestamp":1742400840000,"open":84.627,"high":84.627,"low":84.606,"close":84.616,"volume":1.3809000253677368},{"timestamp":1742400900000,"open":84.606,"high":84.617,"low":84.606,"close":84.617,"volume":0.8399999737739563},{"timestamp":1742400960000,"open":84.627,"high":84.627,"low":84.616,"close":84.626,"volume":0.6018000245094299},{"timestamp":1742401020000,"open":84.626,"high":84.626,"low":84.617,"close":84.626,"volume":0.33000001311302185},{"timestamp":1742401080000,"open":84.627,"high":84.627,"low":84.607,"close":84.617,"volume":0.8100000023841858},{"timestamp":1742401140000,"open":84.626,"high":84.637,"low":84.626,"close":84.627,"volume":0.45179998874664307},{"timestamp":1742401200000,"open":84.617,"high":84.627,"low":84.607,"close":84.627,"volume":1.3208999633789062},{"timestamp":1742401260000,"open":84.617,"high":84.617,"low":84.596,"close":84.606,"volume":1.3208999633789062},{"timestamp":1742401320000,"open":84.606,"high":84.637,"low":84.606,"close":84.637,"volume":1.0508999824523926},{"timestamp":1742401380000,"open":84.647,"high":84.647,"low":84.626,"close":84.627,"volume":1.2918000221252441},{"timestamp":1742401440000,"open":84.627,"high":84.627,"low":84.606,"close":84.627,"volume":1.6799999475479126},{"timestamp":1742401500000,"open":84.637,"high":84.647,"low":84.627,"close":84.627,"volume":0.9300000071525574},{"timestamp":1742401560000,"open":84.617,"high":84.627,"low":84.616,"close":84.626,"volume":1.6818000078201294},{"timestamp":1742401620000,"open":84.626,"high":84.646,"low":84.626,"close":84.646,"volume":0.8399999737739563},{"timestamp":1742401740000,"open":84.657,"high":84.666,"low":84.656,"close":84.657,"volume":0.6000000238418579},{"timestamp":1742401800000,"open":84.657,"high":84.657,"low":84.596,"close":84.596,"volume":1.9809000492095947},{"timestamp":1742401860000,"open":84.607,"high":84.607,"low":84.596,"close":84.607,"volume":0.8108999729156494},{"timestamp":1742401920000,"open":84.596,"high":84.596,"low":84.587,"close":84.587,"volume":0.33000001311302185},{"timestamp":1742401980000,"open":84.587,"high":84.587,"low":84.576,"close":84.576,"volume":0.20999999344348907},{"timestamp":1742402040000,"open":84.567,"high":84.577,"low":84.557,"close":84.567,"volume":1.2000000476837158},{"timestamp":1742402100000,"open":84.576,"high":84.576,"low":84.556,"close":84.566,"volume":1.080899953842163},{"timestamp":1742402160000,"open":84.557,"high":84.557,"low":84.557,"close":84.557,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":84.546,"high":84.556,"low":84.536,"close":84.556,"volume":0.47999998927116394},{"timestamp":1742402280000,"open":84.567,"high":84.567,"low":84.567,"close":84.567,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":84.577,"high":84.577,"low":84.566,"close":84.566,"volume":0.9609000086784363},{"timestamp":1742402400000,"open":84.556,"high":84.557,"low":84.537,"close":84.547,"volume":1.8008999824523926},{"timestamp":1742402460000,"open":84.536,"high":84.547,"low":84.536,"close":84.547,"volume":0.47999998927116394},{"timestamp":1742402520000,"open":84.557,"high":84.557,"low":84.546,"close":84.547,"volume":0.9318000078201294},{"timestamp":1742402580000,"open":84.547,"high":84.547,"low":84.537,"close":84.547,"volume":0.7200000286102295},{"timestamp":1742402640000,"open":84.537,"high":84.546,"low":84.536,"close":84.546,"volume":0.8399999737739563},{"timestamp":1742402700000,"open":84.556,"high":84.566,"low":84.556,"close":84.566,"volume":0.23999999463558197},{"timestamp":1742402760000,"open":84.567,"high":84.576,"low":84.556,"close":84.576,"volume":0.8100000023841858},{"timestamp":1742402820000,"open":84.567,"high":84.577,"low":84.566,"close":84.566,"volume":0.9617999792098999},{"timestamp":1742402880000,"open":84.567,"high":84.567,"low":84.566,"close":84.566,"volume":0.6000000238418579},{"timestamp":1742403060000,"open":84.556,"high":84.557,"low":84.537,"close":84.537,"volume":0.7200000286102295},{"timestamp":1742403120000,"open":84.547,"high":84.557,"low":84.537,"close":84.557,"volume":0.48089998960494995},{"timestamp":1742403180000,"open":84.556,"high":84.567,"low":84.556,"close":84.567,"volume":0.120899997651577},{"timestamp":1742403240000,"open":84.567,"high":84.567,"low":84.567,"close":84.567,"volume":0.36000001430511475},{"timestamp":1742403300000,"open":84.567,"high":84.567,"low":84.556,"close":84.556,"volume":0.33000001311302185},{"timestamp":1742403360000,"open":84.547,"high":84.557,"low":84.546,"close":84.546,"volume":0.6899999976158142},{"timestamp":1742403420000,"open":84.537,"high":84.547,"low":84.536,"close":84.546,"volume":0.9609000086784363},{"timestamp":1742403480000,"open":84.547,"high":84.567,"low":84.547,"close":84.567,"volume":0.48179998993873596},{"timestamp":1742403540000,"open":84.567,"high":84.576,"low":84.567,"close":84.576,"volume":0.120899997651577},{"timestamp":1742403600000,"open":84.576,"high":84.577,"low":84.566,"close":84.577,"volume":1.2908999919891357},{"timestamp":1742403660000,"open":84.567,"high":84.567,"low":84.556,"close":84.566,"volume":0.44999998807907104},{"timestamp":1742403720000,"open":84.556,"high":84.567,"low":84.526,"close":84.526,"volume":1.6827000379562378},{"timestamp":1742403780000,"open":84.526,"high":84.526,"low":84.506,"close":84.506,"volume":0.44999998807907104},{"timestamp":1742403840000,"open":84.517,"high":84.517,"low":84.516,"close":84.516,"volume":0.23999999463558197},{"timestamp":1742403900000,"open":84.527,"high":84.527,"low":84.506,"close":84.516,"volume":0.930899977684021},{"timestamp":1742403960000,"open":84.506,"high":84.526,"low":84.486,"close":84.526,"volume":1.6827000379562378},{"timestamp":1742404020000,"open":84.517,"high":84.527,"low":84.506,"close":84.506,"volume":0.9599999785423279},{"timestamp":1742404080000,"open":84.497,"high":84.497,"low":84.476,"close":84.477,"volume":1.2918000221252441},{"timestamp":1742404140000,"open":84.466,"high":84.477,"low":84.456,"close":84.467,"volume":1.6518000364303589},{"timestamp":1742404200000,"open":84.476,"high":84.476,"low":84.467,"close":84.467,"volume":0.24089999496936798},{"timestamp":1742404260000,"open":84.467,"high":84.467,"low":84.466,"close":84.466,"volume":0.23999999463558197},{"timestamp":1742404320000,"open":84.456,"high":84.466,"low":84.427,"close":84.436,"volume":1.5608999729156494},{"timestamp":1742404380000,"open":84.426,"high":84.426,"low":84.417,"close":84.417,"volume":0.36000001430511475},{"timestamp":1742404440000,"open":84.406,"high":84.407,"low":84.397,"close":84.406,"volume":0.7218000292778015},{"timestamp":1742404560000,"open":84.406,"high":84.406,"low":84.376,"close":84.387,"volume":1.2908999919891357},{"timestamp":1742404620000,"open":84.377,"high":84.387,"low":84.376,"close":84.386,"volume":2.0445001125335693},{"timestamp":1742404680000,"open":84.377,"high":84.387,"low":84.377,"close":84.387,"volume":0.47999998927116394},{"timestamp":1742404740000,"open":84.386,"high":84.397,"low":84.386,"close":84.387,"volume":0.6008999943733215},{"timestamp":1742404800000,"open":84.377,"high":84.387,"low":84.376,"close":84.377,"volume":1.2000000476837158},{"timestamp":1742404860000,"open":84.387,"high":84.387,"low":84.376,"close":84.386,"volume":0.7208999991416931},{"timestamp":1742404920000,"open":84.387,"high":84.397,"low":84.377,"close":84.386,"volume":0.6000000238418579},{"timestamp":1742404980000,"open":84.377,"high":84.386,"low":84.376,"close":84.386,"volume":1.0800000429153442},{"timestamp":1742405040000,"open":84.377,"high":84.377,"low":84.366,"close":84.366,"volume":0.36000001430511475},{"timestamp":1742405100000,"open":84.357,"high":84.367,"low":84.347,"close":84.347,"volume":0.47999998927116394},{"timestamp":1742405160000,"open":84.337,"high":84.356,"low":84.337,"close":84.356,"volume":0.36090001463890076},{"timestamp":1742405220000,"open":84.367,"high":84.367,"low":84.357,"close":84.366,"volume":0.36000001430511475},{"timestamp":1742405280000,"open":84.357,"high":84.367,"low":84.356,"close":84.357,"volume":2.640000104904175},{"timestamp":1742405340000,"open":84.347,"high":84.347,"low":84.336,"close":84.336,"volume":0.6899999976158142},{"timestamp":1742405400000,"open":84.336,"high":84.337,"low":84.316,"close":84.316,"volume":3.93179988861084},{"timestamp":1742405460000,"open":84.307,"high":84.327,"low":84.306,"close":84.316,"volume":2.2827000617980957},{"timestamp":1742405520000,"open":84.306,"high":84.336,"low":84.306,"close":84.336,"volume":1.922700047492981},{"timestamp":1742405580000,"open":84.346,"high":84.367,"low":84.346,"close":84.356,"volume":0.9617999792098999},{"timestamp":1742405640000,"open":84.357,"high":84.367,"low":84.356,"close":84.367,"volume":1.3208999633789062},{"timestamp":1742405700000,"open":84.377,"high":84.377,"low":84.376,"close":84.376,"volume":0.36090001463890076},{"timestamp":1742405760000,"open":84.377,"high":84.396,"low":84.376,"close":84.396,"volume":1.559999942779541},{"timestamp":1742405820000,"open":84.406,"high":84.406,"low":84.406,"close":84.406,"volume":0.11999999731779099},{"timestamp":1742405880000,"open":84.417,"high":84.417,"low":84.406,"close":84.417,"volume":0.8399999737739563},{"timestamp":1742405940000,"open":84.427,"high":84.436,"low":84.426,"close":84.436,"volume":0.6000000238418579},{"timestamp":1742406000000,"open":84.426,"high":84.427,"low":84.416,"close":84.427,"volume":0.6008999943733215},{"timestamp":1742406060000,"open":84.436,"high":84.436,"low":84.436,"close":84.436,"volume":0.11999999731779099},{"timestamp":1742406120000,"open":84.447,"high":84.447,"low":84.437,"close":84.437,"volume":0.23999999463558197},{"timestamp":1742406180000,"open":84.426,"high":84.427,"low":84.426,"close":84.427,"volume":2.880000114440918},{"timestamp":1742406240000,"open":84.416,"high":84.417,"low":84.396,"close":84.396,"volume":0.9617999792098999},{"timestamp":1742406300000,"open":84.407,"high":84.407,"low":84.386,"close":84.396,"volume":0.930899977684021},{"timestamp":1742406360000,"open":84.406,"high":84.406,"low":84.377,"close":84.377,"volume":1.0508999824523926},{"timestamp":1742406420000,"open":84.366,"high":84.367,"low":84.356,"close":84.367,"volume":0.47999998927116394},{"timestamp":1742406480000,"open":84.366,"high":84.367,"low":84.336,"close":84.346,"volume":1.172700047492981},{"timestamp":1742406540000,"open":84.336,"high":84.347,"low":84.326,"close":84.337,"volume":1.0499999523162842},{"timestamp":1742406600000,"open":84.346,"high":84.366,"low":84.346,"close":84.366,"volume":0.36090001463890076},{"timestamp":1742406660000,"open":84.377,"high":84.387,"low":84.376,"close":84.387,"volume":0.48089998960494995},{"timestamp":1742406720000,"open":84.377,"high":84.377,"low":84.357,"close":84.357,"volume":0.6899999976158142},{"timestamp":1742406780000,"open":84.367,"high":84.367,"low":84.346,"close":84.366,"volume":0.8417999744415283},{"timestamp":1742406840000,"open":84.367,"high":84.396,"low":84.367,"close":84.396,"volume":0.8399999737739563},{"timestamp":1742406900000,"open":84.396,"high":84.397,"low":84.386,"close":84.397,"volume":0.6899999976158142},{"timestamp":1742406960000,"open":84.406,"high":84.417,"low":84.406,"close":84.417,"volume":0.24089999496936798},{"timestamp":1742407020000,"open":84.427,"high":84.427,"low":84.416,"close":84.416,"volume":0.24089999496936798},{"timestamp":1742407080000,"open":84.417,"high":84.417,"low":84.406,"close":84.407,"volume":1.1699999570846558},{"timestamp":1742407140000,"open":84.397,"high":84.407,"low":84.376,"close":84.396,"volume":3.363600015640259},{"timestamp":1742407200000,"open":84.396,"high":84.637,"low":84.306,"close":84.636,"volume":27.920400619506836},{"timestamp":1742407260000,"open":84.626,"high":84.647,"low":84.526,"close":84.557,"volume":25.827899932861328},{"timestamp":1742407320000,"open":84.546,"high":84.607,"low":84.536,"close":84.587,"volume":11.564399719238281},{"timestamp":1742407380000,"open":84.576,"high":84.647,"low":84.566,"close":84.627,"volume":12.646200180053711},{"timestamp":1742407440000,"open":84.626,"high":84.647,"low":84.606,"close":84.636,"volume":7.177199840545654},{"timestamp":1742407500000,"open":84.637,"high":84.647,"low":84.536,"close":84.567,"volume":11.98169994354248},{"timestamp":1742407560000,"open":84.556,"high":84.557,"low":84.516,"close":84.516,"volume":6.393599987030029},{"timestamp":1742407620000,"open":84.506,"high":84.577,"low":84.506,"close":84.576,"volume":9.699899673461914},{"timestamp":1742407680000,"open":84.567,"high":84.597,"low":84.566,"close":84.596,"volume":5.671800136566162},{"timestamp":1742407740000,"open":84.607,"high":84.637,"low":84.606,"close":84.627,"volume":4.176300048828125},{"timestamp":1742407800000,"open":84.627,"high":84.677,"low":84.627,"close":84.676,"volume":4.38539981842041},{"timestamp":1742407860000,"open":84.686,"high":84.717,"low":84.686,"close":84.686,"volume":2.944499969482422},{"timestamp":1742407920000,"open":84.686,"high":84.717,"low":84.676,"close":84.717,"volume":6.3653998374938965},{"timestamp":1742407980000,"open":84.716,"high":84.727,"low":84.666,"close":84.667,"volume":3.6317999362945557},{"timestamp":1742408040000,"open":84.666,"high":84.707,"low":84.656,"close":84.656,"volume":4.444499969482422},{"timestamp":1742408100000,"open":84.657,"high":84.687,"low":84.656,"close":84.667,"volume":3.7227001190185547},{"timestamp":1742408160000,"open":84.667,"high":84.716,"low":84.667,"close":84.696,"volume":2.434499979019165},{"timestamp":1742408220000,"open":84.686,"high":84.687,"low":84.636,"close":84.657,"volume":7.236299991607666},{"timestamp":1742408280000,"open":84.657,"high":84.657,"low":84.636,"close":84.656,"volume":3.2118000984191895},{"timestamp":1742408340000,"open":84.656,"high":84.667,"low":84.616,"close":84.616,"volume":2.911799907684326},{"timestamp":1742408400000,"open":84.626,"high":84.637,"low":84.576,"close":84.586,"volume":5.314499855041504},{"timestamp":1742408460000,"open":84.576,"high":84.597,"low":84.566,"close":84.566,"volume":5.70359992980957},{"timestamp":1742408520000,"open":84.567,"high":84.627,"low":84.566,"close":84.627,"volume":1.8035999536514282},{"timestamp":1742408580000,"open":84.637,"high":84.657,"low":84.626,"close":84.657,"volume":0.9336000084877014},{"timestamp":1742408640000,"open":84.667,"high":84.697,"low":84.666,"close":84.666,"volume":2.0445001125335693},{"timestamp":1742408700000,"open":84.676,"high":84.686,"low":84.666,"close":84.666,"volume":6.2118000984191895},{"timestamp":1742408760000,"open":84.656,"high":84.677,"low":84.636,"close":84.636,"volume":5.5218000411987305},{"timestamp":1742408820000,"open":84.626,"high":84.657,"low":84.626,"close":84.637,"volume":2.6417999267578125},{"timestamp":1742408880000,"open":84.637,"high":84.647,"low":84.576,"close":84.576,"volume":3.7818000316619873},{"timestamp":1742408940000,"open":84.587,"high":84.587,"low":84.557,"close":84.576,"volume":2.4626998901367188},{"timestamp":1742409000000,"open":84.566,"high":84.637,"low":84.566,"close":84.616,"volume":3.5754001140594482},{"timestamp":1742409060000,"open":84.627,"high":84.707,"low":84.627,"close":84.706,"volume":4.326300144195557},{"timestamp":1742409120000,"open":84.707,"high":84.757,"low":84.707,"close":84.757,"volume":1.8935999870300293},{"timestamp":1742409180000,"open":84.767,"high":84.777,"low":84.677,"close":84.677,"volume":9.004500389099121},{"timestamp":1742409240000,"open":84.676,"high":84.727,"low":84.656,"close":84.717,"volume":7.720799922943115},{"timestamp":1742409300000,"open":84.716,"high":84.747,"low":84.707,"close":84.727,"volume":4.806300163269043},{"timestamp":1742409360000,"open":84.737,"high":84.786,"low":84.726,"close":84.757,"volume":5.585400104522705},{"timestamp":1742409420000,"open":84.766,"high":84.796,"low":84.746,"close":84.777,"volume":4.867199897766113},{"timestamp":1742409480000,"open":84.776,"high":84.777,"low":84.686,"close":84.697,"volume":9.699000358581543},{"timestamp":1742409540000,"open":84.706,"high":84.707,"low":84.656,"close":84.706,"volume":7.514400005340576},{"timestamp":1742409600000,"open":84.697,"high":84.736,"low":84.666,"close":84.677,"volume":9.60990047454834},{"timestamp":1742409660000,"open":84.676,"high":84.787,"low":84.666,"close":84.767,"volume":11.476200103759766},{"timestamp":1742409720000,"open":84.777,"high":84.827,"low":84.746,"close":84.826,"volume":11.29259967803955},{"timestamp":1742409780000,"open":84.816,"high":84.856,"low":84.816,"close":84.856,"volume":5.376299858093262},{"timestamp":1742409840000,"open":84.857,"high":84.907,"low":84.856,"close":84.906,"volume":8.409000396728516},{"timestamp":1742409900000,"open":84.906,"high":84.917,"low":84.876,"close":84.877,"volume":7.478099822998047},{"timestamp":1742409960000,"open":84.867,"high":84.877,"low":84.816,"close":84.827,"volume":5.645400047302246},{"timestamp":1742410020000,"open":84.827,"high":84.837,"low":84.786,"close":84.826,"volume":7.236299991607666},{"timestamp":1742410080000,"open":84.826,"high":84.857,"low":84.817,"close":84.826,"volume":7.720799922943115},{"timestamp":1742410140000,"open":84.817,"high":84.867,"low":84.816,"close":84.826,"volume":8.25629997253418},{"timestamp":1742410200000,"open":84.837,"high":84.867,"low":84.836,"close":84.847,"volume":4.266300201416016},{"timestamp":1742410260000,"open":84.847,"high":84.857,"low":84.826,"close":84.857,"volume":5.406300067901611},{"timestamp":1742410320000,"open":84.866,"high":84.897,"low":84.856,"close":84.887,"volume":4.053599834442139},{"timestamp":1742410380000,"open":84.887,"high":84.937,"low":84.887,"close":84.926,"volume":2.973599910736084},{"timestamp":1742410440000,"open":84.926,"high":84.936,"low":84.886,"close":84.916,"volume":6.1545000076293945},{"timestamp":1742410500000,"open":84.916,"high":84.947,"low":84.886,"close":84.937,"volume":6.4253997802734375},{"timestamp":1742410560000,"open":84.937,"high":84.987,"low":84.937,"close":84.986,"volume":5.704500198364258},{"timestamp":1742410620000,"open":84.997,"high":85.017,"low":84.986,"close":84.997,"volume":3.1545000076293945},{"timestamp":1742410680000,"open":84.996,"high":85.007,"low":84.957,"close":84.976,"volume":4.686299800872803},{"timestamp":1742410740000,"open":84.967,"high":84.997,"low":84.966,"close":84.986,"volume":4.894499778747559},{"timestamp":1742410800000,"open":84.977,"high":85.016,"low":84.976,"close":85.007,"volume":2.465399980545044},{"timestamp":1742410860000,"open":84.997,"high":85.007,"low":84.966,"close":84.967,"volume":3.9354000091552734},{"timestamp":1742410920000,"open":84.966,"high":84.996,"low":84.966,"close":84.976,"volume":4.7789998054504395},{"timestamp":1742410980000,"open":84.986,"high":84.987,"low":84.966,"close":84.987,"volume":3.541800022125244},{"timestamp":1742411040000,"open":84.976,"high":85.027,"low":84.976,"close":85.016,"volume":4.447199821472168},{"timestamp":1742411100000,"open":85.007,"high":85.037,"low":84.996,"close":85.027,"volume":2.463599920272827},{"timestamp":1742411160000,"open":85.016,"high":85.037,"low":85.016,"close":85.026,"volume":3},{"timestamp":1742411220000,"open":85.037,"high":85.096,"low":85.026,"close":85.096,"volume":4.47629976272583},{"timestamp":1742411280000,"open":85.087,"high":85.147,"low":85.087,"close":85.137,"volume":3.484499931335449},{"timestamp":1742411340000,"open":85.147,"high":85.147,"low":85.116,"close":85.126,"volume":5.825399875640869},{"timestamp":1742411400000,"open":85.126,"high":85.176,"low":85.126,"close":85.156,"volume":3.4544999599456787},{"timestamp":1742411460000,"open":85.146,"high":85.157,"low":85.076,"close":85.077,"volume":4.98360013961792},{"timestamp":1742411520000,"open":85.086,"high":85.087,"low":85.026,"close":85.047,"volume":4.839900016784668},{"timestamp":1742411580000,"open":85.037,"high":85.047,"low":85.016,"close":85.016,"volume":5.373600006103516},{"timestamp":1742411640000,"open":85.026,"high":85.046,"low":85.016,"close":85.046,"volume":3.3317999839782715},{"timestamp":1742411700000,"open":85.056,"high":85.057,"low":85.037,"close":85.057,"volume":2.765399932861328},{"timestamp":1742411760000,"open":85.067,"high":85.067,"low":85.006,"close":85.007,"volume":2.220900058746338},{"timestamp":1742411820000,"open":85.006,"high":85.007,"low":84.956,"close":84.967,"volume":5.345399856567383},{"timestamp":1742411880000,"open":84.956,"high":84.996,"low":84.936,"close":84.937,"volume":6.663599967956543},{"timestamp":1742411940000,"open":84.946,"high":84.967,"low":84.936,"close":84.946,"volume":8.253600120544434},{"timestamp":1742412000000,"open":84.947,"high":84.967,"low":84.906,"close":84.906,"volume":5.7017998695373535},{"timestamp":1742412060000,"open":84.897,"high":84.907,"low":84.886,"close":84.897,"volume":1.6827000379562378},{"timestamp":1742412120000,"open":84.896,"high":84.917,"low":84.886,"close":84.887,"volume":3.2744998931884766},{"timestamp":1742412180000,"open":84.897,"high":84.897,"low":84.836,"close":84.857,"volume":5.4045000076293945},{"timestamp":1742412240000,"open":84.866,"high":84.886,"low":84.857,"close":84.886,"volume":0.8445000052452087},{"timestamp":1742412300000,"open":84.897,"high":84.897,"low":84.856,"close":84.866,"volume":1.4427000284194946},{"timestamp":1742412360000,"open":84.856,"high":84.857,"low":84.807,"close":84.807,"volume":4.384500026702881},{"timestamp":1742412420000,"open":84.796,"high":84.807,"low":84.756,"close":84.766,"volume":6.7245001792907715},{"timestamp":1742412480000,"open":84.767,"high":84.817,"low":84.736,"close":84.747,"volume":4.77810001373291},{"timestamp":1742412540000,"open":84.746,"high":84.767,"low":84.726,"close":84.767,"volume":5.318999767303467},{"timestamp":1742412600000,"open":84.756,"high":84.807,"low":84.746,"close":84.806,"volume":6.244500160217285},{"timestamp":1742412660000,"open":84.817,"high":84.847,"low":84.786,"close":84.787,"volume":6.486299991607666},{"timestamp":1742412720000,"open":84.787,"high":84.847,"low":84.786,"close":84.837,"volume":2.046299934387207},{"timestamp":1742412780000,"open":84.836,"high":84.886,"low":84.836,"close":84.886,"volume":3.963599920272827},{"timestamp":1742412840000,"open":84.887,"high":84.897,"low":84.866,"close":84.877,"volume":4.650899887084961},{"timestamp":1742412900000,"open":84.866,"high":84.877,"low":84.826,"close":84.826,"volume":6.577199935913086},{"timestamp":1742412960000,"open":84.826,"high":84.867,"low":84.826,"close":84.867,"volume":3.848099946975708},{"timestamp":1742413020000,"open":84.866,"high":84.906,"low":84.866,"close":84.906,"volume":4.200900077819824},{"timestamp":1742413080000,"open":84.916,"high":84.947,"low":84.907,"close":84.937,"volume":2.7372000217437744},{"timestamp":1742413140000,"open":84.926,"high":84.937,"low":84.916,"close":84.926,"volume":5.405399799346924},{"timestamp":1742413200000,"open":84.917,"high":84.937,"low":84.896,"close":84.927,"volume":4.742700099945068},{"timestamp":1742413260000,"open":84.927,"high":84.967,"low":84.926,"close":84.956,"volume":3.093600034713745},{"timestamp":1742413320000,"open":84.946,"high":84.957,"low":84.926,"close":84.946,"volume":4.626299858093262},{"timestamp":1742413380000,"open":84.936,"high":84.947,"low":84.926,"close":84.926,"volume":4.0553998947143555},{"timestamp":1742413440000,"open":84.936,"high":84.967,"low":84.936,"close":84.966,"volume":2.285399913787842},{"timestamp":1742413500000,"open":84.977,"high":85.007,"low":84.967,"close":84.986,"volume":1.6509000062942505},{"timestamp":1742413560000,"open":84.976,"high":84.977,"low":84.937,"close":84.946,"volume":1.922700047492981},{"timestamp":1742413620000,"open":84.946,"high":84.947,"low":84.926,"close":84.926,"volume":2.4618000984191895},{"timestamp":1742413680000,"open":84.926,"high":84.927,"low":84.906,"close":84.927,"volume":2.2227001190185547},{"timestamp":1742413740000,"open":84.936,"high":84.947,"low":84.916,"close":84.926,"volume":3.2163000106811523},{"timestamp":1742413800000,"open":84.917,"high":84.917,"low":84.866,"close":84.866,"volume":2.6754000186920166},{"timestamp":1742413860000,"open":84.856,"high":84.877,"low":84.846,"close":84.877,"volume":1.0817999839782715},{"timestamp":1742413920000,"open":84.886,"high":84.897,"low":84.867,"close":84.877,"volume":3.004499912261963},{"timestamp":1742413980000,"open":84.887,"high":84.907,"low":84.887,"close":84.907,"volume":0.6026999950408936},{"timestamp":1742414040000,"open":84.897,"high":84.937,"low":84.896,"close":84.917,"volume":1.9845000505447388},{"timestamp":1742414100000,"open":84.917,"high":84.917,"low":84.906,"close":84.907,"volume":1.2908999919891357},{"timestamp":1742414160000,"open":84.896,"high":84.907,"low":84.877,"close":84.907,"volume":1.7436000108718872},{"timestamp":1742414220000,"open":84.897,"high":84.906,"low":84.876,"close":84.886,"volume":1.5936000347137451},{"timestamp":1742414280000,"open":84.877,"high":84.877,"low":84.856,"close":84.856,"volume":0.5699999928474426},{"timestamp":1742414340000,"open":84.856,"high":84.897,"low":84.856,"close":84.886,"volume":3.7298998832702637}]