[{"timestamp":1742391000000,"open":88.865,"high":89.185,"low":88.815,"close":89.054,"volume":0.9480000138282776},{"timestamp":1742391060000,"open":88.824,"high":89.015,"low":88.755,"close":88.955,"volume":0.828000009059906},{"timestamp":1742391120000,"open":88.845,"high":88.944,"low":88.755,"close":88.855,"volume":0.6959999799728394},{"timestamp":1742391180000,"open":88.725,"high":88.865,"low":88.684,"close":88.854,"volume":0.6240000128746033},{"timestamp":1742391240000,"open":88.814,"high":88.885,"low":88.705,"close":88.815,"volume":0.5040000081062317},{"timestamp":1742391300000,"open":88.814,"high":88.855,"low":88.654,"close":88.745,"volume":0.8519999980926514},{"timestamp":1742391360000,"open":88.765,"high":88.815,"low":88.554,"close":88.755,"volume":0.8519999980926514},{"timestamp":1742391420000,"open":88.684,"high":88.754,"low":88.645,"close":88.645,"volume":0.1679999977350235},{"timestamp":1742391480000,"open":88.645,"high":88.784,"low":88.645,"close":88.784,"volume":0.09600000083446503},{"timestamp":1742391540000,"open":88.774,"high":88.774,"low":88.605,"close":88.665,"volume":0.2160000056028366},{"timestamp":1742391600000,"open":88.685,"high":88.734,"low":88.584,"close":88.734,"volume":0.6240000128746033},{"timestamp":1742391660000,"open":88.724,"high":88.765,"low":88.584,"close":88.715,"volume":0.671999990940094},{"timestamp":1742391720000,"open":88.614,"high":88.695,"low":88.514,"close":88.595,"volume":0.6119999885559082},{"timestamp":1742391780000,"open":88.595,"high":88.595,"low":88.594,"close":88.594,"volume":0.035999998450279236},{"timestamp":1742391840000,"open":88.595,"high":88.685,"low":88.514,"close":88.584,"volume":0.2879999876022339},{"timestamp":1742391900000,"open":88.615,"high":88.674,"low":88.614,"close":88.674,"volume":0.14399999380111694},{"timestamp":1742391960000,"open":88.694,"high":88.825,"low":88.644,"close":88.754,"volume":0.2879999876022339},{"timestamp":1742392080000,"open":88.774,"high":88.784,"low":88.665,"close":88.765,"volume":0.07199999690055847},{"timestamp":1742392140000,"open":88.745,"high":88.755,"low":88.625,"close":88.735,"volume":0.3959999978542328},{"timestamp":1742392200000,"open":88.754,"high":88.754,"low":88.754,"close":88.754,"volume":0.012000000104308128},{"timestamp":1742392260000,"open":88.705,"high":88.725,"low":88.705,"close":88.725,"volume":0.024000000208616257},{"timestamp":1742392320000,"open":88.695,"high":88.725,"low":88.634,"close":88.695,"volume":0.11999999731779099},{"timestamp":1742392380000,"open":88.715,"high":88.774,"low":88.664,"close":88.774,"volume":0.07199999690055847},{"timestamp":1742392440000,"open":88.675,"high":88.835,"low":88.655,"close":88.784,"volume":0.2280000001192093},{"timestamp":1742392500000,"open":88.784,"high":88.785,"low":88.714,"close":88.715,"volume":0.08399999886751175},{"timestamp":1742392560000,"open":88.715,"high":88.795,"low":88.714,"close":88.795,"volume":0.1080000028014183},{"timestamp":1742392620000,"open":88.795,"high":88.795,"low":88.794,"close":88.794,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":88.794,"high":88.795,"low":88.794,"close":88.794,"volume":0.04800000041723251},{"timestamp":1742392740000,"open":88.794,"high":88.795,"low":88.794,"close":88.795,"volume":0.05999999865889549},{"timestamp":1742392800000,"open":88.815,"high":88.874,"low":88.774,"close":88.824,"volume":0.09600000083446503},{"timestamp":1742392860000,"open":88.824,"high":88.884,"low":88.824,"close":88.884,"volume":0.11999999731779099},{"timestamp":1742392920000,"open":88.904,"high":88.974,"low":88.894,"close":88.974,"volume":0.14399999380111694},{"timestamp":1742392980000,"open":88.975,"high":89.104,"low":88.955,"close":89.024,"volume":0.14399999380111694},{"timestamp":1742393040000,"open":89.025,"high":89.085,"low":89.024,"close":89.085,"volume":0.14399999380111694},{"timestamp":1742393100000,"open":89.084,"high":89.085,"low":89.084,"close":89.084,"volume":0.07199999690055847},{"timestamp":1742393220000,"open":89.104,"high":89.125,"low":89.104,"close":89.124,"volume":0.1080000028014183},{"timestamp":1742393280000,"open":89.125,"high":89.125,"low":89.124,"close":89.125,"volume":0.07199999690055847},{"timestamp":1742393340000,"open":89.144,"high":89.144,"low":89.144,"close":89.144,"volume":0.012000000104308128},{"timestamp":1742393460000,"open":89.105,"high":89.144,"low":89.035,"close":89.075,"volume":0.09600000083446503},{"timestamp":1742393520000,"open":89.094,"high":89.114,"low":89.094,"close":89.114,"volume":0.024000000208616257},{"timestamp":1742393580000,"open":89.064,"high":89.104,"low":89.064,"close":89.064,"volume":0.04800000041723251},{"timestamp":1742393640000,"open":89.064,"high":89.085,"low":89.064,"close":89.085,"volume":0.024000000208616257},{"timestamp":1742393760000,"open":89.044,"high":89.085,"low":89.034,"close":89.054,"volume":0.11999999731779099},{"timestamp":1742393820000,"open":89.104,"high":89.104,"low":89.055,"close":89.065,"volume":0.05999999865889549},{"timestamp":1742393880000,"open":89.014,"high":89.095,"low":89.005,"close":89.095,"volume":0.1679999977350235},{"timestamp":1742393940000,"open":89.094,"high":89.114,"low":89.094,"close":89.114,"volume":0.024000000208616257},{"timestamp":1742394060000,"open":89.114,"high":89.145,"low":89.005,"close":89.114,"volume":0.15600000321865082},{"timestamp":1742394120000,"open":89.085,"high":89.144,"low":88.984,"close":89.134,"volume":0.25200000405311584},{"timestamp":1742394180000,"open":89.065,"high":89.094,"low":89.065,"close":89.094,"volume":0.024000000208616257},{"timestamp":1742394240000,"open":89.095,"high":89.095,"low":89.095,"close":89.095,"volume":0.04800000041723251},{"timestamp":1742394300000,"open":89.094,"high":89.094,"low":89.094,"close":89.094,"volume":0.024000000208616257},{"timestamp":1742394360000,"open":89.094,"high":89.095,"low":89.094,"close":89.095,"volume":0.13199999928474426},{"timestamp":1742394420000,"open":89.094,"high":89.095,"low":89.094,"close":89.095,"volume":0.024000000208616257},{"timestamp":1742394480000,"open":89.094,"high":89.095,"low":89.094,"close":89.095,"volume":0.1080000028014183},{"timestamp":1742394540000,"open":89.094,"high":89.095,"low":88.984,"close":88.984,"volume":0.30000001192092896},{"timestamp":1742394600000,"open":88.985,"high":89.065,"low":88.984,"close":89.065,"volume":0.2879999876022339},{"timestamp":1742394660000,"open":89.064,"high":89.135,"low":89.044,"close":89.104,"volume":0.18000000715255737},{"timestamp":1742394720000,"open":89.105,"high":89.105,"low":89.104,"close":89.104,"volume":0.13199999928474426},{"timestamp":1742394780000,"open":89.105,"high":89.125,"low":89.104,"close":89.125,"volume":0.11999999731779099},{"timestamp":1742394840000,"open":89.124,"high":89.145,"low":89.124,"close":89.145,"volume":0.1080000028014183},{"timestamp":1742394900000,"open":89.145,"high":89.185,"low":89.084,"close":89.144,"volume":0.15600000321865082},{"timestamp":1742394960000,"open":89.085,"high":89.165,"low":89.085,"close":89.164,"volume":0.13199999928474426},{"timestamp":1742395020000,"open":89.165,"high":89.195,"low":89.084,"close":89.155,"volume":0.4320000112056732},{"timestamp":1742395080000,"open":89.175,"high":89.205,"low":89.055,"close":89.065,"volume":0.5640000104904175},{"timestamp":1742395140000,"open":89.125,"high":89.175,"low":89.054,"close":89.165,"volume":0.4560000002384186},{"timestamp":1742395200000,"open":89.174,"high":89.205,"low":89.104,"close":89.164,"volume":0.515999972820282},{"timestamp":1742395260000,"open":89.184,"high":89.265,"low":89.094,"close":89.214,"volume":0.47999998927116394},{"timestamp":1742395320000,"open":89.215,"high":89.235,"low":89.194,"close":89.204,"volume":0.14399999380111694},{"timestamp":1742395380000,"open":89.245,"high":89.245,"low":89.054,"close":89.214,"volume":0.3959999978542328},{"timestamp":1742395440000,"open":89.184,"high":89.205,"low":89.155,"close":89.165,"volume":0.11999999731779099},{"timestamp":1742395500000,"open":89.154,"high":89.194,"low":89.154,"close":89.185,"volume":0.08399999886751175},{"timestamp":1742395560000,"open":89.165,"high":89.165,"low":89.004,"close":89.145,"volume":0.1679999977350235},{"timestamp":1742395620000,"open":89.125,"high":89.204,"low":89.004,"close":89.204,"volume":0.2160000056028366},{"timestamp":1742395680000,"open":89.185,"high":89.215,"low":89.025,"close":89.175,"volume":0.7680000066757202},{"timestamp":1742395740000,"open":89.174,"high":89.184,"low":89.014,"close":89.165,"volume":0.5040000081062317},{"timestamp":1742395800000,"open":89.165,"high":89.165,"low":89.004,"close":89.165,"volume":0.8040000200271606},{"timestamp":1742395860000,"open":89.185,"high":89.185,"low":88.994,"close":89.144,"volume":0.6240000128746033},{"timestamp":1742395920000,"open":89.004,"high":89.164,"low":88.965,"close":89.095,"volume":0.6840000152587891},{"timestamp":1742395980000,"open":88.995,"high":89.115,"low":88.995,"close":89.084,"volume":0.3720000088214874},{"timestamp":1742396040000,"open":88.995,"high":89.124,"low":88.944,"close":89.104,"volume":0.40799999237060547},{"timestamp":1742396100000,"open":89.104,"high":89.105,"low":89.045,"close":89.074,"volume":0.2280000001192093},{"timestamp":1742396160000,"open":89.034,"high":89.105,"low":88.924,"close":89.095,"volume":0.3479999899864197},{"timestamp":1742396220000,"open":89.105,"high":89.135,"low":88.925,"close":89.114,"volume":0.36000001430511475},{"timestamp":1742396280000,"open":88.994,"high":89.125,"low":88.964,"close":89.105,"volume":0.7680000066757202},{"timestamp":1742396340000,"open":89.035,"high":89.104,"low":88.914,"close":89.025,"volume":0.47999998927116394},{"timestamp":1742396400000,"open":89.014,"high":89.094,"low":88.934,"close":89.064,"volume":0.30000001192092896},{"timestamp":1742396460000,"open":89.064,"high":89.105,"low":89.064,"close":89.104,"volume":0.05999999865889549},{"timestamp":1742396640000,"open":89.125,"high":89.165,"low":88.964,"close":89.145,"volume":0.20399999618530273},{"timestamp":1742396700000,"open":89.105,"high":89.134,"low":88.994,"close":89.125,"volume":0.5040000081062317},{"timestamp":1742396760000,"open":89.095,"high":89.165,"low":88.955,"close":89.165,"volume":0.3479999899864197},{"timestamp":1742396820000,"open":89.145,"high":89.205,"low":89.035,"close":89.154,"volume":0.335999995470047},{"timestamp":1742396880000,"open":89.154,"high":89.155,"low":89.035,"close":89.154,"volume":0.2160000056028366},{"timestamp":1742396940000,"open":89.174,"high":89.175,"low":89.174,"close":89.175,"volume":0.05999999865889549},{"timestamp":1742397000000,"open":89.175,"high":89.175,"low":89.175,"close":89.175,"volume":0.04800000041723251},{"timestamp":1742397060000,"open":89.174,"high":89.194,"low":89.174,"close":89.194,"volume":0.05999999865889549},{"timestamp":1742397120000,"open":89.195,"high":89.195,"low":89.194,"close":89.195,"volume":0.07199999690055847},{"timestamp":1742397180000,"open":89.195,"high":89.225,"low":89.094,"close":89.184,"volume":0.05999999865889549},{"timestamp":1742397240000,"open":89.195,"high":89.225,"low":89.094,"close":89.215,"volume":0.19200000166893005},{"timestamp":1742397300000,"open":89.094,"high":89.215,"low":89.094,"close":89.205,"volume":0.3959999978542328},{"timestamp":1742397360000,"open":89.094,"high":89.195,"low":89.094,"close":89.184,"volume":0.1679999977350235},{"timestamp":1742397420000,"open":89.164,"high":89.205,"low":89.065,"close":89.205,"volume":0.11999999731779099},{"timestamp":1742397480000,"open":89.204,"high":89.204,"low":89.204,"close":89.204,"volume":0.024000000208616257},{"timestamp":1742397540000,"open":89.205,"high":89.205,"low":89.094,"close":89.094,"volume":0.09600000083446503},{"timestamp":1742397600000,"open":89.095,"high":89.115,"low":89.094,"close":89.115,"volume":0.09600000083446503},{"timestamp":1742397660000,"open":89.134,"high":89.174,"low":89.134,"close":89.174,"volume":0.14399999380111694},{"timestamp":1742397720000,"open":89.174,"high":89.234,"low":89.174,"close":89.234,"volume":0.3479999899864197},{"timestamp":1742397780000,"open":89.234,"high":89.275,"low":89.234,"close":89.275,"volume":0.3840000033378601},{"timestamp":1742397840000,"open":89.274,"high":89.275,"low":89.274,"close":89.274,"volume":0.46799999475479126},{"timestamp":1742397900000,"open":89.275,"high":89.304,"low":89.125,"close":89.254,"volume":0.3240000009536743},{"timestamp":1742397960000,"open":89.325,"high":89.345,"low":89.165,"close":89.334,"volume":0.3479999899864197},{"timestamp":1742398020000,"open":89.335,"high":89.345,"low":89.274,"close":89.314,"volume":0.14399999380111694},{"timestamp":1742398080000,"open":89.314,"high":89.315,"low":89.314,"close":89.314,"volume":0.30000001192092896},{"timestamp":1742398140000,"open":89.335,"high":89.335,"low":89.304,"close":89.305,"volume":0.20399999618530273},{"timestamp":1742398200000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.2280000001192093},{"timestamp":1742398260000,"open":89.305,"high":89.344,"low":89.295,"close":89.344,"volume":0.23999999463558197},{"timestamp":1742398320000,"open":89.304,"high":89.374,"low":89.194,"close":89.374,"volume":0.6119999885559082},{"timestamp":1742398380000,"open":89.375,"high":89.415,"low":89.194,"close":89.414,"volume":0.36000001430511475},{"timestamp":1742398440000,"open":89.374,"high":89.405,"low":89.355,"close":89.384,"volume":0.14399999380111694},{"timestamp":1742398500000,"open":89.385,"high":89.385,"low":89.364,"close":89.365,"volume":0.20399999618530273},{"timestamp":1742398560000,"open":89.365,"high":89.365,"low":89.364,"close":89.365,"volume":0.2280000001192093},{"timestamp":1742398620000,"open":89.365,"high":89.365,"low":89.294,"close":89.355,"volume":0.09600000083446503},{"timestamp":1742398680000,"open":89.324,"high":89.385,"low":89.324,"close":89.345,"volume":0.08399999886751175},{"timestamp":1742398740000,"open":89.324,"high":89.375,"low":89.195,"close":89.215,"volume":0.18000000715255737},{"timestamp":1742398800000,"open":89.394,"high":89.395,"low":89.244,"close":89.244,"volume":0.04800000041723251},{"timestamp":1742398860000,"open":89.234,"high":89.414,"low":89.195,"close":89.414,"volume":0.1080000028014183},{"timestamp":1742398920000,"open":89.305,"high":89.455,"low":89.304,"close":89.355,"volume":0.14399999380111694},{"timestamp":1742398980000,"open":89.374,"high":89.374,"low":89.374,"close":89.374,"volume":0.012000000104308128},{"timestamp":1742399040000,"open":89.374,"high":89.374,"low":89.374,"close":89.374,"volume":0.024000000208616257},{"timestamp":1742399100000,"open":89.374,"high":89.375,"low":89.374,"close":89.375,"volume":0.335999995470047},{"timestamp":1742399160000,"open":89.374,"high":89.375,"low":89.374,"close":89.374,"volume":0.1080000028014183},{"timestamp":1742399220000,"open":89.375,"high":89.375,"low":89.375,"close":89.375,"volume":0.012000000104308128},{"timestamp":1742399280000,"open":89.375,"high":89.375,"low":89.374,"close":89.374,"volume":0.024000000208616257},{"timestamp":1742399340000,"open":89.374,"high":89.375,"low":89.374,"close":89.375,"volume":0.04800000041723251},{"timestamp":1742399400000,"open":89.395,"high":89.475,"low":89.395,"close":89.475,"volume":0.07199999690055847},{"timestamp":1742399460000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.012000000104308128},{"timestamp":1742399580000,"open":89.474,"high":89.475,"low":89.474,"close":89.474,"volume":0.08399999886751175},{"timestamp":1742399640000,"open":89.475,"high":89.475,"low":89.474,"close":89.475,"volume":0.2639999985694885},{"timestamp":1742399760000,"open":89.475,"high":89.475,"low":89.475,"close":89.475,"volume":0.024000000208616257},{"timestamp":1742399820000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":89.475,"high":89.475,"low":89.474,"close":89.475,"volume":0.05999999865889549},{"timestamp":1742399940000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.024000000208616257},{"timestamp":1742400000000,"open":89.474,"high":89.475,"low":89.474,"close":89.475,"volume":0.04800000041723251},{"timestamp":1742400060000,"open":89.475,"high":89.475,"low":89.475,"close":89.475,"volume":0.035999998450279236},{"timestamp":1742400120000,"open":89.475,"high":89.475,"low":89.475,"close":89.475,"volume":0.024000000208616257},{"timestamp":1742400180000,"open":89.475,"high":89.475,"low":89.474,"close":89.475,"volume":0.3720000088214874},{"timestamp":1742400240000,"open":89.475,"high":89.475,"low":89.474,"close":89.475,"volume":0.23999999463558197},{"timestamp":1742400300000,"open":89.474,"high":89.475,"low":89.474,"close":89.475,"volume":0.31200000643730164},{"timestamp":1742400360000,"open":89.475,"high":89.475,"low":89.474,"close":89.475,"volume":0.8640000224113464},{"timestamp":1742400420000,"open":89.474,"high":89.475,"low":89.474,"close":89.474,"volume":0.4440000057220459},{"timestamp":1742400480000,"open":89.474,"high":89.475,"low":89.474,"close":89.475,"volume":0.024000000208616257},{"timestamp":1742400540000,"open":89.475,"high":89.475,"low":89.474,"close":89.474,"volume":0.2879999876022339},{"timestamp":1742400600000,"open":89.474,"high":89.475,"low":89.474,"close":89.474,"volume":0.15600000321865082},{"timestamp":1742400660000,"open":89.474,"high":89.474,"low":89.474,"close":89.474,"volume":0.012000000104308128},{"timestamp":1742400720000,"open":89.475,"high":89.475,"low":89.474,"close":89.474,"volume":0.09600000083446503},{"timestamp":1742400780000,"open":89.475,"high":89.475,"low":89.475,"close":89.475,"volume":0.04800000041723251},{"timestamp":1742400840000,"open":89.475,"high":89.475,"low":89.474,"close":89.475,"volume":0.07199999690055847},{"timestamp":1742400900000,"open":89.475,"high":89.475,"low":89.314,"close":89.435,"volume":0.09600000083446503},{"timestamp":1742400960000,"open":89.435,"high":89.435,"low":89.435,"close":89.435,"volume":0.024000000208616257},{"timestamp":1742401020000,"open":89.434,"high":89.434,"low":89.434,"close":89.434,"volume":0.012000000104308128},{"timestamp":1742401080000,"open":89.435,"high":89.435,"low":89.335,"close":89.365,"volume":0.035999998450279236},{"timestamp":1742401140000,"open":89.384,"high":89.405,"low":89.384,"close":89.405,"volume":0.035999998450279236},{"timestamp":1742401320000,"open":89.404,"high":89.425,"low":89.404,"close":89.415,"volume":0.05999999865889549},{"timestamp":1742401380000,"open":89.484,"high":89.484,"low":89.325,"close":89.454,"volume":0.15600000321865082},{"timestamp":1742401440000,"open":89.325,"high":89.455,"low":89.314,"close":89.395,"volume":0.36000001430511475},{"timestamp":1742401500000,"open":89.405,"high":89.435,"low":89.305,"close":89.394,"volume":0.36000001430511475},{"timestamp":1742401560000,"open":89.375,"high":89.405,"low":89.304,"close":89.405,"volume":0.2160000056028366},{"timestamp":1742401620000,"open":89.385,"high":89.425,"low":89.314,"close":89.425,"volume":0.2759999930858612},{"timestamp":1742401740000,"open":89.305,"high":89.425,"low":89.304,"close":89.315,"volume":0.3720000088214874},{"timestamp":1742401800000,"open":89.325,"high":89.415,"low":89.304,"close":89.365,"volume":0.2639999985694885},{"timestamp":1742401860000,"open":89.365,"high":89.365,"low":89.304,"close":89.304,"volume":0.024000000208616257},{"timestamp":1742401920000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.04800000041723251},{"timestamp":1742401980000,"open":89.304,"high":89.304,"low":89.304,"close":89.304,"volume":0.012000000104308128},{"timestamp":1742402040000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.05999999865889549},{"timestamp":1742402100000,"open":89.304,"high":89.305,"low":89.304,"close":89.305,"volume":0.04800000041723251},{"timestamp":1742402160000,"open":89.304,"high":89.304,"low":89.304,"close":89.304,"volume":0.05999999865889549},{"timestamp":1742402220000,"open":89.304,"high":89.305,"low":89.304,"close":89.304,"volume":0.05999999865889549},{"timestamp":1742402340000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.08399999886751175},{"timestamp":1742402400000,"open":89.305,"high":89.305,"low":89.304,"close":89.304,"volume":0.05999999865889549},{"timestamp":1742402520000,"open":89.304,"high":89.305,"low":89.304,"close":89.305,"volume":0.024000000208616257},{"timestamp":1742402640000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.04800000041723251},{"timestamp":1742402700000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.024000000208616257},{"timestamp":1742402820000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.07199999690055847},{"timestamp":1742402880000,"open":89.304,"high":89.305,"low":89.304,"close":89.305,"volume":0.035999998450279236},{"timestamp":1742402940000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.024000000208616257},{"timestamp":1742403060000,"open":89.304,"high":89.304,"low":89.304,"close":89.304,"volume":0.012000000104308128},{"timestamp":1742403120000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.012000000104308128},{"timestamp":1742403180000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.04800000041723251},{"timestamp":1742403240000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.07199999690055847},{"timestamp":1742403300000,"open":89.304,"high":89.305,"low":89.304,"close":89.304,"volume":0.05999999865889549},{"timestamp":1742403360000,"open":89.304,"high":89.305,"low":89.304,"close":89.304,"volume":0.1080000028014183},{"timestamp":1742403420000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.08399999886751175},{"timestamp":1742403480000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.012000000104308128},{"timestamp":1742403540000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.024000000208616257},{"timestamp":1742403660000,"open":89.304,"high":89.305,"low":89.304,"close":89.305,"volume":0.024000000208616257},{"timestamp":1742403720000,"open":89.305,"high":89.305,"low":89.304,"close":89.305,"volume":0.08399999886751175},{"timestamp":1742403780000,"open":89.304,"high":89.304,"low":89.304,"close":89.304,"volume":0.024000000208616257},{"timestamp":1742403960000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.012000000104308128},{"timestamp":1742404080000,"open":89.304,"high":89.304,"low":89.304,"close":89.304,"volume":0.012000000104308128},{"timestamp":1742404320000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.012000000104308128},{"timestamp":1742404380000,"open":89.305,"high":89.305,"low":89.305,"close":89.305,"volume":0.012000000104308128},{"timestamp":1742404440000,"open":89.084,"high":89.155,"low":89.034,"close":89.035,"volume":0.3959999978542328},{"timestamp":1742404500000,"open":89.035,"high":89.125,"low":89.035,"close":89.125,"volume":0.13199999928474426},{"timestamp":1742404560000,"open":89.024,"high":89.075,"low":89.024,"close":89.075,"volume":0.04800000041723251},{"timestamp":1742404680000,"open":89.094,"high":89.094,"low":89.094,"close":89.094,"volume":0.012000000104308128},{"timestamp":1742404740000,"open":89.114,"high":89.114,"low":89.114,"close":89.114,"volume":0.012000000104308128},{"timestamp":1742405160000,"open":89.044,"high":89.105,"low":89.044,"close":89.105,"volume":0.07199999690055847},{"timestamp":1742405220000,"open":89.124,"high":89.124,"low":89.124,"close":89.124,"volume":0.012000000104308128},{"timestamp":1742405280000,"open":89.145,"high":89.145,"low":89.145,"close":89.145,"volume":0.012000000104308128},{"timestamp":1742405340000,"open":89.065,"high":89.075,"low":89.065,"close":89.075,"volume":0.024000000208616257},{"timestamp":1742405400000,"open":89.075,"high":89.095,"low":89.075,"close":89.095,"volume":0.024000000208616257},{"timestamp":1742405520000,"open":89.095,"high":89.095,"low":89.095,"close":89.095,"volume":0.012000000104308128},{"timestamp":1742405580000,"open":89.114,"high":89.135,"low":89.114,"close":89.134,"volume":0.035999998450279236},{"timestamp":1742405640000,"open":89.154,"high":89.154,"low":89.154,"close":89.154,"volume":0.012000000104308128},{"timestamp":1742405700000,"open":89.175,"high":89.195,"low":89.175,"close":89.195,"volume":0.04800000041723251},{"timestamp":1742405820000,"open":89.215,"high":89.255,"low":89.215,"close":89.255,"volume":0.05999999865889549},{"timestamp":1742405880000,"open":89.275,"high":89.275,"low":89.275,"close":89.275,"volume":0.012000000104308128},{"timestamp":1742406000000,"open":89.274,"high":89.274,"low":89.274,"close":89.274,"volume":0.012000000104308128},{"timestamp":1742406060000,"open":89.295,"high":89.295,"low":89.295,"close":89.295,"volume":0.012000000104308128},{"timestamp":1742406120000,"open":89.225,"high":89.225,"low":89.214,"close":89.214,"volume":0.07199999690055847},{"timestamp":1742406180000,"open":89.245,"high":89.344,"low":89.214,"close":89.294,"volume":0.2639999985694885},{"timestamp":1742406240000,"open":89.295,"high":89.295,"low":89.295,"close":89.295,"volume":0.012000000104308128},{"timestamp":1742406300000,"open":89.155,"high":89.314,"low":89.154,"close":89.244,"volume":0.2639999985694885},{"timestamp":1742406360000,"open":89.245,"high":89.245,"low":89.244,"close":89.245,"volume":0.04800000041723251},{"timestamp":1742406420000,"open":89.245,"high":89.245,"low":89.104,"close":89.244,"volume":0.2280000001192093},{"timestamp":1742406480000,"open":89.105,"high":89.195,"low":89.105,"close":89.195,"volume":0.05999999865889549},{"timestamp":1742406600000,"open":89.214,"high":89.235,"low":89.214,"close":89.235,"volume":0.024000000208616257},{"timestamp":1742406720000,"open":89.235,"high":89.235,"low":89.235,"close":89.235,"volume":0.012000000104308128},{"timestamp":1742406900000,"open":89.235,"high":89.275,"low":89.234,"close":89.275,"volume":0.11999999731779099},{"timestamp":1742406960000,"open":89.274,"high":89.274,"low":89.274,"close":89.274,"volume":0.012000000104308128},{"timestamp":1742407080000,"open":89.274,"high":89.274,"low":89.134,"close":89.135,"volume":0.07199999690055847},{"timestamp":1742407140000,"open":89.134,"high":89.255,"low":89.094,"close":89.174,"volume":0.8759999871253967},{"timestamp":1742407200000,"open":88.924,"high":89.464,"low":88.724,"close":89.125,"volume":1.9079999923706055},{"timestamp":1742407260000,"open":89.145,"high":89.394,"low":89.124,"close":89.204,"volume":1.6200000047683716},{"timestamp":1742407320000,"open":89.165,"high":89.355,"low":89.154,"close":89.315,"volume":1.2719999551773071},{"timestamp":1742407380000,"open":89.314,"high":89.435,"low":89.264,"close":89.345,"volume":0.8640000224113464},{"timestamp":1742407440000,"open":89.375,"high":89.415,"low":89.274,"close":89.334,"volume":0.828000009059906},{"timestamp":1742407500000,"open":89.354,"high":89.395,"low":89.234,"close":89.234,"volume":0.7799999713897705},{"timestamp":1742407560000,"open":89.234,"high":89.285,"low":89.214,"close":89.275,"volume":0.6359999775886536},{"timestamp":1742407620000,"open":89.274,"high":89.385,"low":89.204,"close":89.315,"volume":0.7799999713897705},{"timestamp":1742407680000,"open":89.334,"high":89.445,"low":89.284,"close":89.325,"volume":0.4440000057220459},{"timestamp":1742407740000,"open":89.434,"high":89.474,"low":89.324,"close":89.344,"volume":0.3959999978542328},{"timestamp":1742407800000,"open":89.405,"high":89.495,"low":89.344,"close":89.425,"volume":0.6240000128746033},{"timestamp":1742407860000,"open":89.424,"high":89.595,"low":89.424,"close":89.505,"volume":0.6600000262260437},{"timestamp":1742407920000,"open":89.524,"high":89.595,"low":89.435,"close":89.595,"volume":0.31200000643730164},{"timestamp":1742407980000,"open":89.474,"high":89.635,"low":89.474,"close":89.524,"volume":0.40799999237060547},{"timestamp":1742408040000,"open":89.524,"high":89.585,"low":89.524,"close":89.585,"volume":0.04800000041723251},{"timestamp":1742408100000,"open":89.605,"high":89.665,"low":89.464,"close":89.635,"volume":0.527999997138977},{"timestamp":1742408160000,"open":89.634,"high":89.695,"low":89.494,"close":89.625,"volume":0.36000001430511475},{"timestamp":1742408220000,"open":89.625,"high":89.625,"low":89.464,"close":89.465,"volume":0.3479999899864197},{"timestamp":1742408280000,"open":89.474,"high":89.575,"low":89.474,"close":89.575,"volume":0.08399999886751175},{"timestamp":1742408340000,"open":89.594,"high":89.594,"low":89.465,"close":89.575,"volume":0.13199999928474426},{"timestamp":1742408400000,"open":89.445,"high":89.585,"low":89.414,"close":89.455,"volume":0.7799999713897705},{"timestamp":1742408460000,"open":89.475,"high":89.475,"low":89.475,"close":89.475,"volume":0.012000000104308128},{"timestamp":1742408520000,"open":89.474,"high":89.534,"low":89.474,"close":89.534,"volume":0.05999999865889549},{"timestamp":1742408580000,"open":89.554,"high":89.554,"low":89.554,"close":89.554,"volume":0.012000000104308128},{"timestamp":1742408640000,"open":89.574,"high":89.575,"low":89.574,"close":89.575,"volume":0.04800000041723251},{"timestamp":1742408700000,"open":89.575,"high":89.605,"low":89.434,"close":89.435,"volume":0.5640000104904175},{"timestamp":1742408760000,"open":89.425,"high":89.575,"low":89.394,"close":89.545,"volume":0.5640000104904175},{"timestamp":1742408820000,"open":89.395,"high":89.585,"low":89.394,"close":89.544,"volume":0.4440000057220459},{"timestamp":1742408880000,"open":89.464,"high":89.505,"low":89.344,"close":89.444,"volume":0.30000001192092896},{"timestamp":1742408940000,"open":89.344,"high":89.465,"low":89.344,"close":89.394,"volume":0.11999999731779099},{"timestamp":1742409000000,"open":89.395,"high":89.525,"low":89.395,"close":89.405,"volume":0.2639999985694885},{"timestamp":1742409060000,"open":89.404,"high":89.615,"low":89.404,"close":89.494,"volume":0.828000009059906},{"timestamp":1742409120000,"open":89.505,"high":89.684,"low":89.505,"close":89.684,"volume":0.15600000321865082},{"timestamp":1742409180000,"open":89.684,"high":89.724,"low":89.534,"close":89.585,"volume":0.7200000286102295},{"timestamp":1742409240000,"open":89.585,"high":89.675,"low":89.494,"close":89.664,"volume":0.4560000002384186},{"timestamp":1742409300000,"open":89.535,"high":89.725,"low":89.535,"close":89.614,"volume":0.7799999713897705},{"timestamp":1742409360000,"open":89.635,"high":89.715,"low":89.605,"close":89.605,"volume":0.18000000715255737},{"timestamp":1742409420000,"open":89.655,"high":89.745,"low":89.604,"close":89.694,"volume":0.7200000286102295},{"timestamp":1742409480000,"open":89.714,"high":89.735,"low":89.534,"close":89.645,"volume":0.4560000002384186},{"timestamp":1742409540000,"open":89.535,"high":89.605,"low":89.494,"close":89.495,"volume":0.3959999978542328},{"timestamp":1742409600000,"open":89.554,"high":89.635,"low":89.494,"close":89.564,"volume":0.7799999713897705},{"timestamp":1742409660000,"open":89.485,"high":89.674,"low":89.484,"close":89.575,"volume":0.5640000104904175},{"timestamp":1742409720000,"open":89.555,"high":89.755,"low":89.554,"close":89.645,"volume":0.492000013589859},{"timestamp":1742409780000,"open":89.645,"high":89.795,"low":89.644,"close":89.754,"volume":0.2759999930858612},{"timestamp":1742409840000,"open":89.774,"high":89.845,"low":89.684,"close":89.734,"volume":0.31200000643730164},{"timestamp":1742409900000,"open":89.774,"high":89.865,"low":89.734,"close":89.795,"volume":0.7559999823570251},{"timestamp":1742409960000,"open":89.794,"high":89.795,"low":89.685,"close":89.755,"volume":0.2160000056028366},{"timestamp":1742410020000,"open":89.775,"high":89.795,"low":89.644,"close":89.794,"volume":0.5759999752044678},{"timestamp":1742410080000,"open":89.684,"high":89.815,"low":89.684,"close":89.794,"volume":0.2639999985694885},{"timestamp":1742410140000,"open":89.794,"high":89.794,"low":89.664,"close":89.734,"volume":0.18000000715255737},{"timestamp":1742410200000,"open":89.755,"high":89.814,"low":89.695,"close":89.785,"volume":0.15600000321865082},{"timestamp":1742410260000,"open":89.785,"high":89.785,"low":89.674,"close":89.784,"volume":0.08399999886751175},{"timestamp":1742410320000,"open":89.805,"high":89.885,"low":89.805,"close":89.885,"volume":0.18000000715255737},{"timestamp":1742410380000,"open":89.885,"high":89.925,"low":89.744,"close":89.915,"volume":0.5400000214576721},{"timestamp":1742410440000,"open":89.784,"high":89.935,"low":89.774,"close":89.875,"volume":0.4560000002384186},{"timestamp":1742410500000,"open":89.875,"high":89.924,"low":89.764,"close":89.924,"volume":0.30000001192092896},{"timestamp":1742410560000,"open":89.804,"high":89.994,"low":89.804,"close":89.844,"volume":0.6000000238418579},{"timestamp":1742410620000,"open":90.004,"high":90.024,"low":89.884,"close":89.995,"volume":0.11999999731779099},{"timestamp":1742410680000,"open":90.014,"high":90.015,"low":89.934,"close":89.975,"volume":0.07199999690055847},{"timestamp":1742410740000,"open":89.995,"high":90.034,"low":89.994,"close":90.034,"volume":0.11999999731779099},{"timestamp":1742410800000,"open":90.064,"high":90.105,"low":89.924,"close":90.105,"volume":0.31200000643730164},{"timestamp":1742410860000,"open":89.995,"high":90.115,"low":89.944,"close":90.064,"volume":0.8519999980926514},{"timestamp":1742410920000,"open":90.064,"high":90.065,"low":90.064,"close":90.065,"volume":0.035999998450279236},{"timestamp":1742410980000,"open":90.064,"high":90.064,"low":89.934,"close":89.935,"volume":0.18000000715255737},{"timestamp":1742411040000,"open":90.075,"high":90.084,"low":89.934,"close":90.014,"volume":0.3959999978542328},{"timestamp":1742411100000,"open":90.015,"high":90.015,"low":90.014,"close":90.014,"volume":0.20399999618530273},{"timestamp":1742411160000,"open":90.015,"high":90.015,"low":90.014,"close":90.015,"volume":0.15600000321865082},{"timestamp":1742411220000,"open":90.035,"high":90.205,"low":90.034,"close":90.094,"volume":0.30000001192092896},{"timestamp":1742411280000,"open":90.094,"high":90.145,"low":90.094,"close":90.145,"volume":0.23999999463558197},{"timestamp":1742411340000,"open":90.145,"high":90.145,"low":90.144,"close":90.144,"volume":0.2759999930858612},{"timestamp":1742411400000,"open":90.144,"high":90.145,"low":90.144,"close":90.145,"volume":0.11999999731779099},{"timestamp":1742411460000,"open":90.145,"high":90.185,"low":90.024,"close":90.034,"volume":0.335999995470047},{"timestamp":1742411520000,"open":90.034,"high":90.054,"low":89.894,"close":89.894,"volume":0.6000000238418579},{"timestamp":1742411580000,"open":89.894,"high":90.065,"low":89.894,"close":89.894,"volume":1.2000000476837158},{"timestamp":1742411640000,"open":89.895,"high":90.085,"low":89.894,"close":90.084,"volume":0.5640000104904175},{"timestamp":1742411700000,"open":89.934,"high":90.105,"low":89.934,"close":90.015,"volume":0.515999972820282},{"timestamp":1742411760000,"open":89.965,"high":90.115,"low":89.964,"close":90.014,"volume":0.4320000112056732},{"timestamp":1742411820000,"open":90.014,"high":90.035,"low":89.904,"close":89.905,"volume":0.05999999865889549},{"timestamp":1742411880000,"open":89.904,"high":90.025,"low":89.825,"close":89.854,"volume":0.3720000088214874},{"timestamp":1742411940000,"open":89.875,"high":89.984,"low":89.805,"close":89.845,"volume":0.3959999978542328},{"timestamp":1742412000000,"open":89.845,"high":89.885,"low":89.844,"close":89.884,"volume":0.19200000166893005},{"timestamp":1742412060000,"open":89.884,"high":89.885,"low":89.724,"close":89.725,"volume":0.2280000001192093},{"timestamp":1742412120000,"open":89.724,"high":89.864,"low":89.674,"close":89.684,"volume":0.5040000081062317},{"timestamp":1742412180000,"open":89.684,"high":89.765,"low":89.684,"close":89.764,"volume":0.2160000056028366},{"timestamp":1742412240000,"open":89.784,"high":89.805,"low":89.784,"close":89.805,"volume":0.15600000321865082},{"timestamp":1742412300000,"open":89.825,"high":89.845,"low":89.644,"close":89.644,"volume":0.6359999775886536},{"timestamp":1742412360000,"open":89.644,"high":89.814,"low":89.624,"close":89.754,"volume":0.41999998688697815},{"timestamp":1742412420000,"open":89.754,"high":89.754,"low":89.534,"close":89.544,"volume":0.4320000112056732},{"timestamp":1742412480000,"open":89.585,"high":89.764,"low":89.545,"close":89.615,"volume":0.41999998688697815},{"timestamp":1742412540000,"open":89.615,"high":89.675,"low":89.474,"close":89.514,"volume":0.6840000152587891},{"timestamp":1742412600000,"open":89.514,"high":89.725,"low":89.494,"close":89.704,"volume":0.6240000128746033},{"timestamp":1742412660000,"open":89.704,"high":89.775,"low":89.604,"close":89.695,"volume":0.6480000019073486},{"timestamp":1742412720000,"open":89.694,"high":89.845,"low":89.594,"close":89.824,"volume":0.7559999823570251},{"timestamp":1742412780000,"open":89.675,"high":89.874,"low":89.674,"close":89.824,"volume":0.3959999978542328},{"timestamp":1742412840000,"open":89.824,"high":89.835,"low":89.664,"close":89.835,"volume":0.2639999985694885},{"timestamp":1742412900000,"open":89.675,"high":89.835,"low":89.644,"close":89.714,"volume":0.8399999737739563},{"timestamp":1742412960000,"open":89.735,"high":89.785,"low":89.604,"close":89.785,"volume":0.19200000166893005},{"timestamp":1742413020000,"open":89.805,"high":89.845,"low":89.804,"close":89.845,"volume":0.15600000321865082},{"timestamp":1742413080000,"open":89.845,"high":89.924,"low":89.845,"close":89.924,"volume":0.15600000321865082},{"timestamp":1742413140000,"open":89.924,"high":89.925,"low":89.924,"close":89.925,"volume":0.024000000208616257},{"timestamp":1742413200000,"open":89.925,"high":89.965,"low":89.924,"close":89.965,"volume":0.09600000083446503},{"timestamp":1742413260000,"open":89.964,"high":90.065,"low":89.835,"close":89.884,"volume":0.23999999463558197},{"timestamp":1742413320000,"open":89.884,"high":90.044,"low":89.854,"close":89.864,"volume":0.3959999978542328},{"timestamp":1742413380000,"open":89.865,"high":89.865,"low":89.864,"close":89.864,"volume":0.13199999928474426},{"timestamp":1742413440000,"open":89.864,"high":90.095,"low":89.864,"close":90.074,"volume":0.2879999876022339},{"timestamp":1742413500000,"open":89.895,"high":90.105,"low":89.894,"close":89.905,"volume":0.20399999618530273},{"timestamp":1742413560000,"open":89.905,"high":89.985,"low":89.904,"close":89.984,"volume":0.2160000056028366},{"timestamp":1742413620000,"open":89.984,"high":89.985,"low":89.984,"close":89.984,"volume":0.13199999928474426},{"timestamp":1742413680000,"open":89.985,"high":89.995,"low":89.774,"close":89.974,"volume":0.7680000066757202},{"timestamp":1742413740000,"open":89.775,"high":90.004,"low":89.774,"close":89.814,"volume":0.7319999933242798},{"timestamp":1742413800000,"open":89.824,"high":89.974,"low":89.764,"close":89.875,"volume":0.8040000200271606},{"timestamp":1742413860000,"open":89.875,"high":89.915,"low":89.694,"close":89.744,"volume":0.6600000262260437},{"timestamp":1742413920000,"open":89.735,"high":89.935,"low":89.734,"close":89.735,"volume":0.5640000104904175},{"timestamp":1742413980000,"open":89.734,"high":89.905,"low":89.734,"close":89.905,"volume":0.20399999618530273},{"timestamp":1742414040000,"open":89.904,"high":89.955,"low":89.754,"close":89.945,"volume":0.2639999985694885},{"timestamp":1742414100000,"open":89.755,"high":89.885,"low":89.704,"close":89.814,"volume":0.527999997138977},{"timestamp":1742414220000,"open":89.814,"high":89.835,"low":89.814,"close":89.834,"volume":0.11999999731779099},{"timestamp":1742414280000,"open":89.855,"high":89.855,"low":89.674,"close":89.834,"volume":0.36000001430511475},{"timestamp":1742414340000,"open":89.664,"high":89.875,"low":89.664,"close":89.674,"volume":0.14399999380111694}]