[{"timestamp":1742391000000,"open":87.278,"high":87.668,"low":87.088,"close":87.668,"volume":0.07769999653100967},{"timestamp":1742391060000,"open":87.668,"high":87.668,"low":87.668,"close":87.668,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":87.958,"high":87.958,"low":87.668,"close":87.948,"volume":0.094200000166893},{"timestamp":1742391240000,"open":87.948,"high":87.948,"low":87.948,"close":87.948,"volume":0.10559999942779541},{"timestamp":1742391300000,"open":87.828,"high":87.828,"low":87.828,"close":87.828,"volume":0.013199999928474426},{"timestamp":1742391420000,"open":87.908,"high":87.908,"low":87.828,"close":87.828,"volume":0.028200000524520874},{"timestamp":1742391480000,"open":88.028,"high":88.028,"low":88.028,"close":88.028,"volume":0.0008999999845400453},{"timestamp":1742391540000,"open":87.828,"high":87.898,"low":87.828,"close":87.828,"volume":0.03959999978542328},{"timestamp":1742391600000,"open":87.478,"high":87.908,"low":87.478,"close":87.828,"volume":0.04050000011920929},{"timestamp":1742391660000,"open":87.908,"high":87.908,"low":87.828,"close":87.828,"volume":0.04050000011920929},{"timestamp":1742391720000,"open":87.908,"high":87.908,"low":87.908,"close":87.908,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":87.898,"high":87.908,"low":87.828,"close":87.828,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":87.908,"high":87.908,"low":87.828,"close":87.828,"volume":0.014100000262260437},{"timestamp":1742391900000,"open":87.828,"high":87.908,"low":87.828,"close":87.828,"volume":0.23759999871253967},{"timestamp":1742391960000,"open":87.838,"high":87.838,"low":87.838,"close":87.838,"volume":0.0008999999845400453},{"timestamp":1742392020000,"open":87.848,"high":88.308,"low":87.848,"close":88.308,"volume":0.12150000035762787},{"timestamp":1742392080000,"open":88.318,"high":88.408,"low":88.308,"close":88.408,"volume":0.3345000147819519},{"timestamp":1742392140000,"open":88.418,"high":88.428,"low":88.388,"close":88.398,"volume":0.5060999989509583},{"timestamp":1742392200000,"open":88.408,"high":88.428,"low":88.358,"close":88.358,"volume":0.3698999881744385},{"timestamp":1742392260000,"open":88.358,"high":88.398,"low":88.358,"close":88.358,"volume":0.04050000011920929},{"timestamp":1742392320000,"open":88.358,"high":88.358,"low":88.358,"close":88.358,"volume":0.22439999878406525},{"timestamp":1742392380000,"open":88.358,"high":88.358,"low":88.358,"close":88.358,"volume":0.09239999949932098},{"timestamp":1742392440000,"open":88.368,"high":88.368,"low":88.358,"close":88.358,"volume":0.014100000262260437},{"timestamp":1742392500000,"open":88.478,"high":88.478,"low":88.478,"close":88.478,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":88.548,"high":88.548,"low":88.478,"close":88.478,"volume":0.08820000290870667},{"timestamp":1742392800000,"open":88.478,"high":88.478,"low":88.168,"close":88.318,"volume":0.08910000324249268},{"timestamp":1742392860000,"open":88.328,"high":88.368,"low":88.328,"close":88.368,"volume":0.06599999964237213},{"timestamp":1742392920000,"open":88.388,"high":88.388,"low":88.318,"close":88.318,"volume":0.08009999990463257},{"timestamp":1742392980000,"open":88.318,"high":88.478,"low":88.308,"close":88.308,"volume":0.06270000338554382},{"timestamp":1742393100000,"open":88.238,"high":88.248,"low":88.238,"close":88.248,"volume":0.027300000190734863},{"timestamp":1742393160000,"open":88.248,"high":88.248,"low":88.238,"close":88.248,"volume":0.053700000047683716},{"timestamp":1742393220000,"open":88.258,"high":88.498,"low":88.258,"close":88.398,"volume":0.18330000340938568},{"timestamp":1742393280000,"open":88.408,"high":88.408,"low":88.408,"close":88.408,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":88.398,"high":88.548,"low":88.168,"close":88.288,"volume":0.15929999947547913},{"timestamp":1742393400000,"open":88.248,"high":88.448,"low":88.248,"close":88.248,"volume":0.06689999997615814},{"timestamp":1742393460000,"open":88.548,"high":88.548,"low":88.248,"close":88.248,"volume":0.06599999964237213},{"timestamp":1742393520000,"open":88.248,"high":88.248,"low":88.248,"close":88.248,"volume":0.052799999713897705},{"timestamp":1742393580000,"open":88.248,"high":88.248,"low":88.248,"close":88.248,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":88.168,"high":88.168,"low":88.168,"close":88.168,"volume":0.06599999964237213},{"timestamp":1742393700000,"open":88.168,"high":88.358,"low":88.168,"close":88.168,"volume":0.17249999940395355},{"timestamp":1742393760000,"open":88.358,"high":88.368,"low":88.348,"close":88.358,"volume":0.12150000035762787},{"timestamp":1742393820000,"open":88.348,"high":88.368,"low":88.168,"close":88.368,"volume":0.2535000145435333},{"timestamp":1742393880000,"open":88.378,"high":88.548,"low":88.168,"close":88.488,"volume":0.3197999894618988},{"timestamp":1742393940000,"open":88.228,"high":88.238,"low":88.228,"close":88.238,"volume":0.07919999957084656},{"timestamp":1742394000000,"open":88.468,"high":88.468,"low":88.228,"close":88.228,"volume":0.07919999957084656},{"timestamp":1742394060000,"open":88.228,"high":88.518,"low":88.228,"close":88.498,"volume":0.052799999713897705},{"timestamp":1742394180000,"open":88.688,"high":88.688,"low":88.498,"close":88.498,"volume":0.03959999978542328},{"timestamp":1742394240000,"open":88.738,"high":88.738,"low":88.498,"close":88.498,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":88.528,"high":88.528,"low":88.498,"close":88.498,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":88.498,"high":88.498,"low":88.498,"close":88.498,"volume":0.03959999978542328},{"timestamp":1742394420000,"open":88.498,"high":88.568,"low":88.368,"close":88.568,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":88.568,"high":88.568,"low":88.348,"close":88.348,"volume":0.04859999939799309},{"timestamp":1742394540000,"open":88.538,"high":88.538,"low":88.348,"close":88.468,"volume":0.094200000166893},{"timestamp":1742394600000,"open":88.468,"high":88.578,"low":88.468,"close":88.578,"volume":0.053700000047683716},{"timestamp":1742394660000,"open":88.658,"high":88.688,"low":88.578,"close":88.578,"volume":0.052799999713897705},{"timestamp":1742394720000,"open":88.578,"high":88.578,"low":88.578,"close":88.578,"volume":0.07919999957084656},{"timestamp":1742394780000,"open":88.578,"high":88.578,"low":88.558,"close":88.558,"volume":0.07500000298023224},{"timestamp":1742394840000,"open":88.598,"high":88.598,"low":88.598,"close":88.598,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":88.558,"high":88.558,"low":88.528,"close":88.528,"volume":0.06599999964237213},{"timestamp":1742394960000,"open":88.538,"high":88.538,"low":88.528,"close":88.528,"volume":0.06599999964237213},{"timestamp":1742395020000,"open":88.528,"high":88.528,"low":88.528,"close":88.528,"volume":0.013199999928474426},{"timestamp":1742395080000,"open":88.608,"high":88.628,"low":88.608,"close":88.608,"volume":0.10649999976158142},{"timestamp":1742395140000,"open":88.628,"high":88.628,"low":88.628,"close":88.628,"volume":0.03959999978542328},{"timestamp":1742395200000,"open":88.608,"high":88.608,"low":88.608,"close":88.608,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":88.608,"high":88.608,"low":88.528,"close":88.558,"volume":0.11550000309944153},{"timestamp":1742395380000,"open":88.558,"high":88.578,"low":88.558,"close":88.578,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":88.578,"high":88.578,"low":88.498,"close":88.498,"volume":0.0575999990105629},{"timestamp":1742395500000,"open":88.498,"high":88.498,"low":88.498,"close":88.498,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":88.498,"high":88.498,"low":88.318,"close":88.318,"volume":0.093299999833107},{"timestamp":1742395620000,"open":88.518,"high":88.518,"low":88.518,"close":88.518,"volume":0.03959999978542328},{"timestamp":1742395680000,"open":88.518,"high":88.518,"low":88.518,"close":88.518,"volume":0.026399999856948853},{"timestamp":1742395740000,"open":88.318,"high":88.498,"low":88.318,"close":88.318,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":88.318,"high":88.528,"low":88.318,"close":88.318,"volume":0.06599999964237213},{"timestamp":1742395860000,"open":88.318,"high":88.348,"low":88.318,"close":88.318,"volume":0.06599999964237213},{"timestamp":1742395920000,"open":88.318,"high":88.618,"low":88.318,"close":88.618,"volume":0.06599999964237213},{"timestamp":1742396040000,"open":88.628,"high":88.718,"low":88.628,"close":88.718,"volume":0.13199999928474426},{"timestamp":1742396100000,"open":88.718,"high":88.718,"low":88.628,"close":88.628,"volume":0.06270000338554382},{"timestamp":1742396160000,"open":88.618,"high":88.628,"low":88.598,"close":88.628,"volume":0.04050000011920929},{"timestamp":1742396220000,"open":88.648,"high":88.678,"low":88.618,"close":88.678,"volume":0.052799999713897705},{"timestamp":1742396280000,"open":88.678,"high":88.698,"low":88.678,"close":88.698,"volume":0.06599999964237213},{"timestamp":1742396340000,"open":88.658,"high":88.658,"low":88.638,"close":88.638,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":88.628,"high":88.708,"low":88.628,"close":88.708,"volume":0.07919999957084656},{"timestamp":1742396460000,"open":88.708,"high":88.708,"low":88.708,"close":88.708,"volume":0.03959999978542328},{"timestamp":1742396520000,"open":88.708,"high":88.788,"low":88.708,"close":88.788,"volume":0.09239999949932098},{"timestamp":1742396580000,"open":88.718,"high":88.718,"low":88.718,"close":88.718,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":88.768,"high":88.768,"low":88.768,"close":88.768,"volume":0.013199999928474426},{"timestamp":1742396700000,"open":88.765,"high":88.765,"low":88.578,"close":88.728,"volume":0.07169999927282333},{"timestamp":1742396760000,"open":88.728,"high":88.748,"low":88.578,"close":88.748,"volume":0.11879999935626984},{"timestamp":1742396820000,"open":88.768,"high":88.778,"low":88.768,"close":88.778,"volume":0.014100000262260437},{"timestamp":1742396880000,"open":88.788,"high":88.798,"low":88.788,"close":88.798,"volume":0.03959999978542328},{"timestamp":1742396940000,"open":88.818,"high":88.928,"low":88.818,"close":88.928,"volume":0.093299999833107},{"timestamp":1742397000000,"open":88.928,"high":88.928,"low":88.778,"close":88.908,"volume":0.07169999927282333},{"timestamp":1742397120000,"open":88.908,"high":88.908,"low":88.898,"close":88.898,"volume":0.026399999856948853},{"timestamp":1742397180000,"open":88.928,"high":88.928,"low":88.778,"close":88.908,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":88.918,"high":88.918,"low":88.918,"close":88.918,"volume":0.17159999907016754},{"timestamp":1742397300000,"open":88.918,"high":88.978,"low":88.908,"close":88.938,"volume":0.2912999987602234},{"timestamp":1742397360000,"open":88.938,"high":88.958,"low":88.938,"close":88.948,"volume":0.11550000309944153},{"timestamp":1742397420000,"open":88.948,"high":88.948,"low":88.778,"close":88.778,"volume":0.11460000276565552},{"timestamp":1742397480000,"open":88.778,"high":88.808,"low":88.778,"close":88.778,"volume":0.027300000190734863},{"timestamp":1742397540000,"open":88.778,"high":88.778,"low":88.778,"close":88.778,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":88.778,"high":88.828,"low":88.778,"close":88.828,"volume":0.11969999969005585},{"timestamp":1742397660000,"open":88.828,"high":88.838,"low":88.828,"close":88.828,"volume":0.07919999957084656},{"timestamp":1742397720000,"open":88.818,"high":88.838,"low":88.818,"close":88.818,"volume":0.08910000324249268},{"timestamp":1742397780000,"open":88.818,"high":88.818,"low":88.778,"close":88.778,"volume":0.08820000290870667},{"timestamp":1742397840000,"open":88.788,"high":88.798,"low":88.788,"close":88.798,"volume":0.08009999990463257},{"timestamp":1742397900000,"open":88.788,"high":88.818,"low":88.698,"close":88.818,"volume":0.12960000336170197},{"timestamp":1742397960000,"open":88.768,"high":88.768,"low":88.768,"close":88.768,"volume":0.03959999978542328},{"timestamp":1742398020000,"open":88.768,"high":88.768,"low":88.678,"close":88.678,"volume":0.061799999326467514},{"timestamp":1742398320000,"open":88.688,"high":88.808,"low":88.678,"close":88.808,"volume":0.027300000190734863},{"timestamp":1742398380000,"open":88.808,"high":88.868,"low":88.808,"close":88.868,"volume":0.06689999997615814},{"timestamp":1742398440000,"open":88.808,"high":88.818,"low":88.808,"close":88.818,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":88.838,"high":88.868,"low":88.778,"close":88.778,"volume":0.04050000011920929},{"timestamp":1742398620000,"open":88.778,"high":88.778,"low":88.778,"close":88.778,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":88.848,"high":88.848,"low":88.778,"close":88.778,"volume":0.094200000166893},{"timestamp":1742398740000,"open":88.868,"high":88.878,"low":88.868,"close":88.868,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":88.868,"high":88.868,"low":88.868,"close":88.868,"volume":0.13199999928474426},{"timestamp":1742398920000,"open":88.868,"high":88.948,"low":88.868,"close":88.948,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":88.948,"high":88.948,"low":88.948,"close":88.948,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":88.948,"high":88.948,"low":88.868,"close":88.868,"volume":0.03539999946951866},{"timestamp":1742399160000,"open":88.868,"high":88.868,"low":88.868,"close":88.868,"volume":0.026399999856948853},{"timestamp":1742399220000,"open":88.928,"high":88.928,"low":88.928,"close":88.928,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":88.928,"high":88.948,"low":88.928,"close":88.948,"volume":0.027300000190734863},{"timestamp":1742399400000,"open":88.948,"high":89.098,"low":88.868,"close":89.098,"volume":0.1469999998807907},{"timestamp":1742399460000,"open":89.108,"high":89.118,"low":88.898,"close":89.118,"volume":0.06599999964237213},{"timestamp":1742399520000,"open":88.898,"high":88.898,"low":88.898,"close":88.898,"volume":0.013199999928474426},{"timestamp":1742399580000,"open":89.178,"high":89.178,"low":89.108,"close":89.108,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":89.128,"high":89.138,"low":89.128,"close":89.138,"volume":0.053700000047683716},{"timestamp":1742399700000,"open":89.138,"high":89.138,"low":89.138,"close":89.138,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":89.138,"high":89.138,"low":89.098,"close":89.108,"volume":0.07500000298023224},{"timestamp":1742399820000,"open":89.118,"high":89.118,"low":89.098,"close":89.108,"volume":0.12359999865293503},{"timestamp":1742399880000,"open":89.108,"high":89.108,"low":89.098,"close":89.108,"volume":0.10559999942779541},{"timestamp":1742399940000,"open":89.098,"high":89.098,"low":89.098,"close":89.098,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":89.108,"high":89.118,"low":89.108,"close":89.118,"volume":0.04050000011920929},{"timestamp":1742400060000,"open":89.128,"high":89.128,"low":89.128,"close":89.128,"volume":0.0008999999845400453},{"timestamp":1742400120000,"open":89.128,"high":89.158,"low":89.128,"close":89.158,"volume":0.04050000011920929},{"timestamp":1742400180000,"open":89.158,"high":89.158,"low":89.158,"close":89.158,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":89.158,"high":89.158,"low":89.158,"close":89.158,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":89.188,"high":89.188,"low":89.188,"close":89.188,"volume":0.027300000190734863},{"timestamp":1742400420000,"open":89.218,"high":89.238,"low":89.218,"close":89.238,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":89.248,"high":89.268,"low":89.238,"close":89.238,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":89.238,"high":89.238,"low":89.138,"close":89.138,"volume":0.0494999997317791},{"timestamp":1742400600000,"open":89.198,"high":89.198,"low":89.138,"close":89.138,"volume":0.026399999856948853},{"timestamp":1742400660000,"open":89.138,"high":89.228,"low":89.138,"close":89.138,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":89.138,"high":89.138,"low":89.138,"close":89.138,"volume":0.052799999713897705},{"timestamp":1742400780000,"open":89.138,"high":89.138,"low":89.098,"close":89.098,"volume":0.052799999713897705},{"timestamp":1742400840000,"open":89.098,"high":89.098,"low":89.058,"close":89.058,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":89.058,"high":89.058,"low":89.058,"close":89.058,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":89.058,"high":89.058,"low":89.058,"close":89.058,"volume":0.026399999856948853},{"timestamp":1742401020000,"open":89.038,"high":89.038,"low":89.038,"close":89.038,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":89.038,"high":89.038,"low":88.998,"close":89.038,"volume":0.1542000025510788},{"timestamp":1742401140000,"open":89.038,"high":89.038,"low":89.038,"close":89.038,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":89.018,"high":89.018,"low":89.018,"close":89.018,"volume":0.013199999928474426},{"timestamp":1742401260000,"open":89.028,"high":89.028,"low":89.028,"close":89.028,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":89.048,"high":89.048,"low":89.048,"close":89.048,"volume":0.014100000262260437},{"timestamp":1742401440000,"open":89.048,"high":89.048,"low":89.028,"close":89.048,"volume":0.052799999713897705},{"timestamp":1742401620000,"open":89.058,"high":89.058,"low":89.058,"close":89.058,"volume":0.0008999999845400453},{"timestamp":1742401740000,"open":89.068,"high":89.068,"low":89.068,"close":89.068,"volume":0.026399999856948853},{"timestamp":1742401800000,"open":89.068,"high":89.068,"low":89.068,"close":89.068,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":89.078,"high":89.088,"low":89.078,"close":89.088,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":89.088,"high":89.088,"low":89.088,"close":89.088,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":89.138,"high":89.138,"low":89.088,"close":89.088,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":89.088,"high":89.088,"low":89.038,"close":89.078,"volume":0.052799999713897705},{"timestamp":1742402100000,"open":89.078,"high":89.138,"low":89.078,"close":89.138,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":89.138,"high":89.138,"low":89.138,"close":89.138,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":89.138,"high":89.158,"low":89.138,"close":89.158,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":89.178,"high":89.228,"low":89.178,"close":89.188,"volume":0.028200000524520874},{"timestamp":1742402400000,"open":89.188,"high":89.208,"low":89.188,"close":89.208,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":89.268,"high":89.288,"low":89.268,"close":89.288,"volume":0.07919999957084656},{"timestamp":1742402520000,"open":89.298,"high":89.328,"low":89.298,"close":89.328,"volume":0.053700000047683716},{"timestamp":1742402580000,"open":89.328,"high":89.328,"low":89.278,"close":89.288,"volume":0.1551000028848648},{"timestamp":1742402640000,"open":89.298,"high":89.328,"low":89.298,"close":89.328,"volume":0.10559999942779541},{"timestamp":1742402700000,"open":89.308,"high":89.308,"low":89.308,"close":89.308,"volume":0.10559999942779541},{"timestamp":1742402760000,"open":89.308,"high":89.308,"low":89.308,"close":89.308,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":89.328,"high":89.328,"low":89.328,"close":89.328,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":89.328,"high":89.328,"low":89.328,"close":89.328,"volume":0.07919999957084656},{"timestamp":1742402940000,"open":89.378,"high":89.378,"low":89.328,"close":89.328,"volume":0.03959999978542328},{"timestamp":1742403000000,"open":89.388,"high":89.388,"low":89.328,"close":89.358,"volume":0.052799999713897705},{"timestamp":1742403120000,"open":89.358,"high":89.358,"low":89.358,"close":89.358,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":89.358,"high":89.358,"low":89.358,"close":89.358,"volume":0.013199999928474426},{"timestamp":1742403300000,"open":89.358,"high":89.358,"low":89.358,"close":89.358,"volume":0.03959999978542328},{"timestamp":1742403360000,"open":89.358,"high":89.358,"low":89.358,"close":89.358,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":89.358,"high":89.408,"low":89.358,"close":89.408,"volume":0.10559999942779541},{"timestamp":1742403480000,"open":89.408,"high":89.408,"low":89.408,"close":89.408,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":89.408,"high":89.408,"low":89.408,"close":89.408,"volume":0.03959999978542328},{"timestamp":1742403600000,"open":89.408,"high":89.418,"low":89.408,"close":89.418,"volume":0.06689999997615814},{"timestamp":1742403660000,"open":89.418,"high":89.528,"low":89.418,"close":89.528,"volume":0.10740000009536743},{"timestamp":1742403720000,"open":89.528,"high":89.528,"low":89.418,"close":89.488,"volume":0.12780000269412994},{"timestamp":1742403780000,"open":89.488,"high":89.488,"low":89.488,"close":89.488,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":89.488,"high":89.498,"low":89.428,"close":89.468,"volume":0.12870000302791595},{"timestamp":1742404020000,"open":89.478,"high":89.498,"low":89.478,"close":89.498,"volume":0.014100000262260437},{"timestamp":1742404080000,"open":89.498,"high":89.498,"low":89.448,"close":89.448,"volume":0.03539999946951866},{"timestamp":1742404320000,"open":89.448,"high":89.448,"low":89.448,"close":89.448,"volume":0.026399999856948853},{"timestamp":1742404380000,"open":89.448,"high":89.478,"low":89.448,"close":89.478,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":89.478,"high":89.478,"low":89.448,"close":89.448,"volume":0.04859999939799309},{"timestamp":1742404500000,"open":89.448,"high":89.448,"low":89.448,"close":89.448,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":89.448,"high":89.448,"low":89.408,"close":89.408,"volume":0.13680000603199005},{"timestamp":1742404620000,"open":89.418,"high":89.428,"low":89.418,"close":89.428,"volume":0.03959999978542328},{"timestamp":1742404740000,"open":89.458,"high":89.458,"low":89.428,"close":89.428,"volume":0.04859999939799309},{"timestamp":1742404800000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.013199999928474426},{"timestamp":1742404860000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":89.448,"high":89.448,"low":89.448,"close":89.448,"volume":0.0008999999845400453},{"timestamp":1742405040000,"open":89.448,"high":89.448,"low":89.418,"close":89.418,"volume":0.061799999326467514},{"timestamp":1742405100000,"open":89.428,"high":89.428,"low":89.238,"close":89.318,"volume":0.1632000058889389},{"timestamp":1742405160000,"open":89.318,"high":89.398,"low":89.238,"close":89.398,"volume":0.08009999990463257},{"timestamp":1742405220000,"open":89.398,"high":89.458,"low":89.398,"close":89.458,"volume":0.08100000023841858},{"timestamp":1742405280000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":89.438,"high":89.438,"low":89.428,"close":89.438,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":89.438,"high":89.438,"low":89.408,"close":89.408,"volume":0.052799999713897705},{"timestamp":1742405460000,"open":89.368,"high":89.398,"low":89.368,"close":89.398,"volume":0.014100000262260437},{"timestamp":1742405520000,"open":89.368,"high":89.368,"low":89.238,"close":89.368,"volume":0.08100000023841858},{"timestamp":1742405580000,"open":89.368,"high":89.398,"low":89.368,"close":89.398,"volume":0.08100000023841858},{"timestamp":1742405640000,"open":89.408,"high":89.408,"low":89.398,"close":89.398,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":89.408,"high":89.428,"low":89.408,"close":89.428,"volume":0.17249999940395355},{"timestamp":1742405760000,"open":89.428,"high":89.468,"low":89.428,"close":89.458,"volume":0.094200000166893},{"timestamp":1742405820000,"open":89.458,"high":89.558,"low":89.458,"close":89.558,"volume":0.13289999961853027},{"timestamp":1742405880000,"open":89.548,"high":89.588,"low":89.548,"close":89.588,"volume":0.06689999997615814},{"timestamp":1742405940000,"open":89.588,"high":89.598,"low":89.588,"close":89.588,"volume":0.052799999713897705},{"timestamp":1742406000000,"open":89.588,"high":89.588,"low":89.588,"close":89.588,"volume":0.013199999928474426},{"timestamp":1742406060000,"open":89.558,"high":89.558,"low":89.558,"close":89.558,"volume":0.06599999964237213},{"timestamp":1742406120000,"open":89.558,"high":89.558,"low":89.558,"close":89.558,"volume":0.10559999942779541},{"timestamp":1742406180000,"open":89.558,"high":89.558,"low":89.558,"close":89.558,"volume":0.026399999856948853},{"timestamp":1742406240000,"open":89.558,"high":89.558,"low":89.448,"close":89.548,"volume":0.07500000298023224},{"timestamp":1742406300000,"open":89.548,"high":89.548,"low":89.548,"close":89.548,"volume":0.013199999928474426},{"timestamp":1742406360000,"open":89.548,"high":89.548,"low":89.448,"close":89.448,"volume":0.12870000302791595},{"timestamp":1742406420000,"open":89.448,"high":89.488,"low":89.448,"close":89.488,"volume":0.13289999961853027},{"timestamp":1742406480000,"open":89.448,"high":89.448,"low":89.448,"close":89.448,"volume":0.026399999856948853},{"timestamp":1742406540000,"open":89.428,"high":89.428,"low":89.408,"close":89.428,"volume":0.07590000331401825},{"timestamp":1742406600000,"open":89.418,"high":89.468,"low":89.418,"close":89.458,"volume":0.04050000011920929},{"timestamp":1742406660000,"open":89.468,"high":89.478,"low":89.468,"close":89.468,"volume":0.03959999978542328},{"timestamp":1742406720000,"open":89.488,"high":89.498,"low":89.478,"close":89.488,"volume":0.053700000047683716},{"timestamp":1742406780000,"open":89.458,"high":89.458,"low":89.418,"close":89.418,"volume":0.052799999713897705},{"timestamp":1742406840000,"open":89.428,"high":89.468,"low":89.428,"close":89.428,"volume":0.053700000047683716},{"timestamp":1742406900000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.026399999856948853},{"timestamp":1742406960000,"open":89.438,"high":89.438,"low":89.438,"close":89.438,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":89.478,"high":89.478,"low":89.468,"close":89.478,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":89.468,"high":89.468,"low":89.468,"close":89.468,"volume":0.013199999928474426},{"timestamp":1742407140000,"open":89.468,"high":89.468,"low":89.398,"close":89.398,"volume":0.12359999865293503},{"timestamp":1742407200000,"open":89.398,"high":89.638,"low":88.308,"close":89.638,"volume":0.42809998989105225},{"timestamp":1742407260000,"open":89.638,"high":89.638,"low":89.498,"close":89.498,"volume":0.06599999964237213},{"timestamp":1742407320000,"open":89.498,"high":89.618,"low":89.498,"close":89.558,"volume":0.06780000030994415},{"timestamp":1742407380000,"open":89.558,"high":89.698,"low":89.558,"close":89.678,"volume":0.07769999653100967},{"timestamp":1742407440000,"open":89.678,"high":89.708,"low":89.608,"close":89.708,"volume":0.06360000371932983},{"timestamp":1742407500000,"open":89.708,"high":89.708,"low":89.308,"close":89.458,"volume":0.17669999599456787},{"timestamp":1742407560000,"open":89.448,"high":89.448,"low":89.408,"close":89.408,"volume":0.03959999978542328},{"timestamp":1742407620000,"open":89.418,"high":89.588,"low":89.418,"close":89.588,"volume":0.13680000603199005},{"timestamp":1742407680000,"open":89.588,"high":89.598,"low":89.498,"close":89.588,"volume":0.08820000290870667},{"timestamp":1742407740000,"open":89.588,"high":89.698,"low":89.588,"close":89.608,"volume":0.08009999990463257},{"timestamp":1742407800000,"open":89.618,"high":89.728,"low":89.618,"close":89.728,"volume":0.029100000858306885},{"timestamp":1742407860000,"open":89.728,"high":89.828,"low":89.728,"close":89.828,"volume":0.08100000023841858},{"timestamp":1742407920000,"open":89.828,"high":89.828,"low":89.698,"close":89.738,"volume":0.12359999865293503},{"timestamp":1742407980000,"open":89.788,"high":89.798,"low":89.698,"close":89.758,"volume":0.10320000350475311},{"timestamp":1742408040000,"open":89.728,"high":89.738,"low":89.728,"close":89.738,"volume":0.052799999713897705},{"timestamp":1742408100000,"open":89.748,"high":89.818,"low":89.748,"close":89.798,"volume":0.06449999660253525},{"timestamp":1742408160000,"open":89.788,"high":89.788,"low":89.768,"close":89.788,"volume":0.11550000309944153},{"timestamp":1742408220000,"open":89.788,"high":89.788,"low":89.768,"close":89.768,"volume":0.12780000269412994},{"timestamp":1742408280000,"open":89.768,"high":89.798,"low":89.768,"close":89.798,"volume":0.027300000190734863},{"timestamp":1742408340000,"open":89.808,"high":89.808,"low":89.728,"close":89.728,"volume":0.08009999990463257},{"timestamp":1742408400000,"open":89.728,"high":89.728,"low":89.678,"close":89.708,"volume":0.03629999980330467},{"timestamp":1742408460000,"open":89.698,"high":89.698,"low":89.658,"close":89.678,"volume":0.06599999964237213},{"timestamp":1742408520000,"open":89.698,"high":89.748,"low":89.698,"close":89.698,"volume":0.0414000004529953},{"timestamp":1742408580000,"open":89.698,"high":89.768,"low":89.698,"close":89.738,"volume":0.06870000064373016},{"timestamp":1742408640000,"open":89.718,"high":89.738,"low":89.718,"close":89.738,"volume":0.04050000011920929},{"timestamp":1742408700000,"open":89.768,"high":89.768,"low":89.768,"close":89.768,"volume":0.03959999978542328},{"timestamp":1742408760000,"open":89.768,"high":89.768,"low":89.768,"close":89.768,"volume":0.052799999713897705},{"timestamp":1742408820000,"open":89.768,"high":89.768,"low":89.768,"close":89.768,"volume":0.03959999978542328},{"timestamp":1742408880000,"open":89.768,"high":89.768,"low":89.688,"close":89.688,"volume":0.22110000252723694},{"timestamp":1742408940000,"open":89.678,"high":89.678,"low":89.678,"close":89.678,"volume":0.07919999957084656},{"timestamp":1742409000000,"open":89.678,"high":89.818,"low":89.678,"close":89.818,"volume":0.09690000116825104},{"timestamp":1742409060000,"open":89.838,"high":89.948,"low":89.818,"close":89.948,"volume":0.0966000035405159},{"timestamp":1742409120000,"open":89.948,"high":89.998,"low":89.938,"close":89.998,"volume":0.15780000388622284},{"timestamp":1742409180000,"open":89.988,"high":90.008,"low":89.888,"close":89.888,"volume":0.1518000066280365},{"timestamp":1742409240000,"open":89.888,"high":89.938,"low":89.818,"close":89.858,"volume":0.21960000693798065},{"timestamp":1742409300000,"open":89.918,"high":89.958,"low":89.858,"close":89.958,"volume":0.04230000078678131},{"timestamp":1742409360000,"open":90.028,"high":90.088,"low":89.988,"close":89.988,"volume":0.0908999964594841},{"timestamp":1742409420000,"open":90.038,"high":90.038,"low":90.038,"close":90.038,"volume":0.026399999856948853},{"timestamp":1742409480000,"open":90.048,"high":90.078,"low":90.048,"close":90.078,"volume":0.01590000092983246},{"timestamp":1742409540000,"open":90.038,"high":90.038,"low":90.038,"close":90.038,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":90.048,"high":90.048,"low":90.038,"close":90.048,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":90.058,"high":90.138,"low":90.058,"close":90.138,"volume":0.0828000009059906},{"timestamp":1742409720000,"open":90.138,"high":90.168,"low":90.138,"close":90.168,"volume":0.05640000104904175},{"timestamp":1742409780000,"open":90.178,"high":90.258,"low":90.178,"close":90.258,"volume":0.0414000004529953},{"timestamp":1742409840000,"open":90.258,"high":90.368,"low":90.258,"close":90.338,"volume":0.06689999997615814},{"timestamp":1742409900000,"open":90.338,"high":90.478,"low":90.338,"close":90.478,"volume":0.1469999998807907},{"timestamp":1742409960000,"open":90.478,"high":90.478,"low":90.368,"close":90.378,"volume":0.08910000324249268},{"timestamp":1742410020000,"open":90.388,"high":90.388,"low":90.378,"close":90.378,"volume":0.06689999997615814},{"timestamp":1742410080000,"open":90.388,"high":90.388,"low":90.328,"close":90.328,"volume":0.13680000603199005},{"timestamp":1742410140000,"open":90.338,"high":90.368,"low":90.338,"close":90.368,"volume":0.10740000009536743},{"timestamp":1742410200000,"open":90.368,"high":90.368,"low":90.258,"close":90.278,"volume":0.20880000293254852},{"timestamp":1742410260000,"open":90.268,"high":90.298,"low":90.268,"close":90.298,"volume":0.053700000047683716},{"timestamp":1742410320000,"open":90.278,"high":90.548,"low":90.278,"close":90.548,"volume":0.15150000154972076},{"timestamp":1742410380000,"open":90.558,"high":90.688,"low":90.548,"close":90.688,"volume":0.15060000121593475},{"timestamp":1742410440000,"open":90.678,"high":90.678,"low":90.678,"close":90.678,"volume":0.03959999978542328},{"timestamp":1742410500000,"open":90.678,"high":90.718,"low":90.678,"close":90.718,"volume":0.028200000524520874},{"timestamp":1742410560000,"open":90.728,"high":90.738,"low":90.728,"close":90.728,"volume":0.028200000524520874},{"timestamp":1742410620000,"open":90.748,"high":90.818,"low":90.748,"close":90.798,"volume":0.06689999997615814},{"timestamp":1742410680000,"open":90.798,"high":90.798,"low":90.748,"close":90.758,"volume":0.15839999914169312},{"timestamp":1742410740000,"open":90.778,"high":90.778,"low":90.778,"close":90.778,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":90.788,"high":90.788,"low":90.748,"close":90.778,"volume":0.22529999911785126},{"timestamp":1742410860000,"open":90.778,"high":90.778,"low":90.758,"close":90.758,"volume":0.33480000495910645},{"timestamp":1742410920000,"open":90.778,"high":90.838,"low":90.748,"close":90.788,"volume":0.06539999693632126},{"timestamp":1742410980000,"open":90.808,"high":90.808,"low":90.748,"close":90.788,"volume":0.06360000371932983},{"timestamp":1742411040000,"open":90.758,"high":90.858,"low":90.748,"close":90.858,"volume":0.13289999961853027},{"timestamp":1742411100000,"open":90.818,"high":90.918,"low":90.818,"close":90.918,"volume":0.14790000021457672},{"timestamp":1742411160000,"open":90.918,"high":90.918,"low":90.878,"close":90.878,"volume":0.04859999939799309},{"timestamp":1742411220000,"open":90.878,"high":90.888,"low":90.838,"close":90.888,"volume":0.06960000097751617},{"timestamp":1742411280000,"open":90.888,"high":90.998,"low":90.888,"close":90.998,"volume":0.11100000143051147},{"timestamp":1742411340000,"open":91.008,"high":91.088,"low":90.998,"close":91.058,"volume":0.09600000083446503},{"timestamp":1742411400000,"open":91.068,"high":91.088,"low":91.008,"close":91.048,"volume":0.09600000083446503},{"timestamp":1742411460000,"open":91.028,"high":91.098,"low":91.018,"close":91.018,"volume":0.23430000245571136},{"timestamp":1742411520000,"open":91.018,"high":91.018,"low":90.868,"close":90.868,"volume":0.1023000031709671},{"timestamp":1742411580000,"open":90.868,"high":90.868,"low":90.868,"close":90.868,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":90.868,"high":90.918,"low":90.868,"close":90.898,"volume":0.09510000050067902},{"timestamp":1742411700000,"open":90.908,"high":90.948,"low":90.908,"close":90.948,"volume":0.014100000262260437},{"timestamp":1742411760000,"open":90.988,"high":90.988,"low":90.898,"close":90.898,"volume":0.11640000343322754},{"timestamp":1742411820000,"open":90.898,"high":90.908,"low":90.838,"close":90.858,"volume":0.1956000030040741},{"timestamp":1742411880000,"open":90.868,"high":90.878,"low":90.778,"close":90.778,"volume":0.15690000355243683},{"timestamp":1742411940000,"open":90.778,"high":90.818,"low":90.768,"close":90.768,"volume":0.17399999499320984},{"timestamp":1742412000000,"open":90.768,"high":90.768,"low":90.548,"close":90.548,"volume":0.24390000104904175},{"timestamp":1742412060000,"open":90.548,"high":90.558,"low":90.428,"close":90.428,"volume":0.11550000309944153},{"timestamp":1742412120000,"open":90.428,"high":90.428,"low":90.248,"close":90.278,"volume":0.10140000283718109},{"timestamp":1742412180000,"open":90.278,"high":90.318,"low":90.238,"close":90.238,"volume":0.2079000025987625},{"timestamp":1742412240000,"open":90.248,"high":90.318,"low":90.238,"close":90.318,"volume":0.26190000772476196},{"timestamp":1742412300000,"open":90.318,"high":90.318,"low":90.268,"close":90.268,"volume":0.1542000025510788},{"timestamp":1742412360000,"open":90.218,"high":90.218,"low":90.158,"close":90.158,"volume":0.13199999928474426},{"timestamp":1742412420000,"open":90.118,"high":90.118,"low":89.788,"close":89.878,"volume":0.23579999804496765},{"timestamp":1742412480000,"open":89.788,"high":89.978,"low":89.778,"close":89.868,"volume":0.17579999566078186},{"timestamp":1742412540000,"open":89.868,"high":89.868,"low":89.708,"close":89.808,"volume":0.2393999993801117},{"timestamp":1742412600000,"open":89.818,"high":89.948,"low":89.818,"close":89.898,"volume":0.12479999661445618},{"timestamp":1742412660000,"open":89.908,"high":89.948,"low":89.908,"close":89.948,"volume":0.05460000038146973},{"timestamp":1742412720000,"open":89.978,"high":90.038,"low":89.948,"close":89.958,"volume":0.16380000114440918},{"timestamp":1742412780000,"open":89.958,"high":90.078,"low":89.958,"close":90.038,"volume":0.12150000035762787},{"timestamp":1742412840000,"open":90.058,"high":90.128,"low":90.028,"close":90.088,"volume":0.1770000010728836},{"timestamp":1742412900000,"open":90.138,"high":90.138,"low":89.948,"close":89.948,"volume":0.23100000619888306},{"timestamp":1742412960000,"open":89.948,"high":90.058,"low":89.948,"close":90.058,"volume":0.06960000097751617},{"timestamp":1742413020000,"open":90.078,"high":90.088,"low":90.068,"close":90.088,"volume":0.10559999942779541},{"timestamp":1742413080000,"open":90.098,"high":90.228,"low":90.098,"close":90.208,"volume":0.10920000076293945},{"timestamp":1742413140000,"open":90.218,"high":90.258,"low":90.188,"close":90.198,"volume":0.16290000081062317},{"timestamp":1742413200000,"open":90.198,"high":90.308,"low":90.198,"close":90.298,"volume":0.09780000150203705},{"timestamp":1742413260000,"open":90.298,"high":90.398,"low":90.298,"close":90.398,"volume":0.11010000109672546},{"timestamp":1742413320000,"open":90.388,"high":90.388,"low":90.268,"close":90.298,"volume":0.11550000309944153},{"timestamp":1742413380000,"open":90.298,"high":90.328,"low":90.218,"close":90.268,"volume":0.22050000727176666},{"timestamp":1742413440000,"open":90.368,"high":90.448,"low":90.278,"close":90.398,"volume":0.15870000422000885},{"timestamp":1742413500000,"open":90.428,"high":90.478,"low":90.398,"close":90.478,"volume":0.11819999665021896},{"timestamp":1742413560000,"open":90.438,"high":90.448,"low":90.438,"close":90.438,"volume":0.06599999964237213},{"timestamp":1742413620000,"open":90.438,"high":90.488,"low":90.398,"close":90.448,"volume":0.15929999947547913},{"timestamp":1742413680000,"open":90.448,"high":90.448,"low":90.348,"close":90.408,"volume":0.1551000028848648},{"timestamp":1742413740000,"open":90.408,"high":90.408,"low":90.348,"close":90.368,"volume":0.08910000324249268},{"timestamp":1742413800000,"open":90.398,"high":90.398,"low":90.248,"close":90.268,"volume":0.30630001425743103},{"timestamp":1742413860000,"open":90.268,"high":90.268,"low":90.148,"close":90.208,"volume":0.28949999809265137},{"timestamp":1742413920000,"open":90.208,"high":90.348,"low":90.208,"close":90.338,"volume":0.2883000075817108},{"timestamp":1742413980000,"open":90.338,"high":90.338,"low":90.248,"close":90.278,"volume":0.27869999408721924},{"timestamp":1742414040000,"open":90.278,"high":90.338,"low":90.248,"close":90.288,"volume":0.3402000069618225},{"timestamp":1742414100000,"open":90.288,"high":90.338,"low":90.178,"close":90.208,"volume":0.3089999854564667},{"timestamp":1742414160000,"open":90.188,"high":90.298,"low":90.148,"close":90.298,"volume":0.30660000443458557},{"timestamp":1742414220000,"open":90.298,"high":90.318,"low":90.248,"close":90.288,"volume":0.36959999799728394},{"timestamp":1742414280000,"open":90.268,"high":90.338,"low":90.268,"close":90.328,"volume":0.23070000112056732},{"timestamp":1742414340000,"open":90.358,"high":90.358,"low":90.038,"close":90.038,"volume":0.5738999843597412}]