[{"timestamp":1742391000000,"open":84.996,"high":84.996,"low":84.117,"close":84.167,"volume":0.14159999787807465},{"timestamp":1742391060000,"open":84.536,"high":84.537,"low":84.206,"close":84.536,"volume":0.08009999990463257},{"timestamp":1742391120000,"open":84.207,"high":84.597,"low":84.207,"close":84.536,"volume":0.10559999942779541},{"timestamp":1742391180000,"open":83.886,"high":84.167,"low":83.886,"close":84.166,"volume":0.052799999713897705},{"timestamp":1742391240000,"open":84.216,"high":84.216,"low":83.456,"close":83.526,"volume":0.1451999992132187},{"timestamp":1742391300000,"open":83.966,"high":83.967,"low":83.527,"close":83.866,"volume":0.08009999990463257},{"timestamp":1742391360000,"open":83.866,"high":83.866,"low":83.457,"close":83.727,"volume":0.052799999713897705},{"timestamp":1742391420000,"open":84.007,"high":84.007,"low":83.307,"close":83.307,"volume":0.27810001373291016},{"timestamp":1742391480000,"open":83.306,"high":83.617,"low":83.156,"close":83.567,"volume":0.15839999914169312},{"timestamp":1742391540000,"open":83.827,"high":84.396,"low":83.827,"close":84.396,"volume":0.15839999914169312},{"timestamp":1742391600000,"open":84.446,"high":84.577,"low":84.446,"close":84.577,"volume":0.052799999713897705},{"timestamp":1742391660000,"open":84.577,"high":84.577,"low":84.577,"close":84.577,"volume":0.026399999856948853},{"timestamp":1742391720000,"open":84.426,"high":84.427,"low":84.046,"close":84.046,"volume":0.09239999949932098},{"timestamp":1742391780000,"open":84.226,"high":84.226,"low":83.817,"close":83.817,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":84.066,"high":84.096,"low":83.657,"close":84.087,"volume":0.10649999976158142},{"timestamp":1742391900000,"open":84.097,"high":84.097,"low":83.757,"close":84.087,"volume":0.093299999833107},{"timestamp":1742391960000,"open":83.757,"high":84.147,"low":83.756,"close":84.147,"volume":0.06870000064373016},{"timestamp":1742392020000,"open":84.227,"high":84.666,"low":84.227,"close":84.666,"volume":0.13379999995231628},{"timestamp":1742392080000,"open":84.797,"high":84.896,"low":84.626,"close":84.626,"volume":0.17159999907016754},{"timestamp":1742392140000,"open":84.626,"high":84.697,"low":84.626,"close":84.627,"volume":0.15839999914169312},{"timestamp":1742392200000,"open":84.626,"high":84.696,"low":84.626,"close":84.627,"volume":0.1460999995470047},{"timestamp":1742392260000,"open":84.627,"high":84.627,"low":84.457,"close":84.457,"volume":0.07919999957084656},{"timestamp":1742392320000,"open":84.497,"high":84.566,"low":84.496,"close":84.556,"volume":0.08100000023841858},{"timestamp":1742392380000,"open":84.516,"high":84.526,"low":84.516,"close":84.526,"volume":0.014100000262260437},{"timestamp":1742392440000,"open":84.537,"high":84.547,"low":84.516,"close":84.517,"volume":0.093299999833107},{"timestamp":1742392500000,"open":84.546,"high":84.557,"low":84.516,"close":84.557,"volume":0.027300000190734863},{"timestamp":1742392560000,"open":84.567,"high":84.567,"low":84.516,"close":84.556,"volume":0.12060000002384186},{"timestamp":1742392620000,"open":84.517,"high":84.566,"low":84.516,"close":84.516,"volume":0.053700000047683716},{"timestamp":1742392680000,"open":84.617,"high":84.617,"low":84.617,"close":84.617,"volume":0.013199999928474426},{"timestamp":1742392740000,"open":84.617,"high":84.636,"low":84.516,"close":84.627,"volume":0.08190000057220459},{"timestamp":1742392800000,"open":84.626,"high":84.637,"low":84.516,"close":84.516,"volume":0.16500000655651093},{"timestamp":1742392860000,"open":84.627,"high":84.627,"low":84.487,"close":84.487,"volume":0.03959999978542328},{"timestamp":1742392920000,"open":84.487,"high":84.487,"low":84.446,"close":84.446,"volume":0.03959999978542328},{"timestamp":1742392980000,"open":84.447,"high":84.447,"low":84.257,"close":84.347,"volume":0.09719999879598618},{"timestamp":1742393040000,"open":84.356,"high":84.397,"low":84.256,"close":84.256,"volume":0.1469999998807907},{"timestamp":1742393100000,"open":84.376,"high":84.457,"low":84.376,"close":84.457,"volume":0.18330000340938568},{"timestamp":1742393220000,"open":84.506,"high":84.517,"low":84.506,"close":84.517,"volume":0.014100000262260437},{"timestamp":1742393280000,"open":84.537,"high":84.657,"low":84.537,"close":84.647,"volume":0.06689999997615814},{"timestamp":1742393340000,"open":84.767,"high":84.786,"low":84.766,"close":84.786,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":84.807,"high":84.896,"low":84.807,"close":84.887,"volume":0.08009999990463257},{"timestamp":1742393460000,"open":84.887,"high":85.036,"low":84.806,"close":85.016,"volume":0.17219999432563782},{"timestamp":1742393520000,"open":85.046,"high":85.146,"low":85.026,"close":85.036,"volume":0.06689999997615814},{"timestamp":1742393580000,"open":85.027,"high":85.037,"low":84.976,"close":84.976,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":84.977,"high":85.107,"low":84.977,"close":85.107,"volume":0.053700000047683716},{"timestamp":1742393700000,"open":85.127,"high":85.127,"low":85.127,"close":85.127,"volume":0.013199999928474426},{"timestamp":1742393760000,"open":85.127,"high":85.127,"low":84.957,"close":84.957,"volume":0.11460000276565552},{"timestamp":1742394000000,"open":84.957,"high":84.957,"low":84.957,"close":84.957,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":84.966,"high":85.046,"low":84.956,"close":85.046,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":85.046,"high":85.046,"low":85.006,"close":85.006,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":84.997,"high":84.997,"low":84.956,"close":84.957,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":84.957,"high":84.957,"low":84.957,"close":84.957,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":84.957,"high":84.957,"low":84.807,"close":84.807,"volume":0.03539999946951866},{"timestamp":1742394420000,"open":84.797,"high":84.797,"low":84.547,"close":84.547,"volume":0.11879999935626984},{"timestamp":1742394540000,"open":84.547,"high":84.666,"low":84.546,"close":84.666,"volume":0.08100000023841858},{"timestamp":1742394600000,"open":84.676,"high":84.687,"low":84.676,"close":84.687,"volume":0.026399999856948853},{"timestamp":1742394660000,"open":84.537,"high":84.637,"low":84.537,"close":84.636,"volume":0.04050000011920929},{"timestamp":1742394720000,"open":84.646,"high":84.646,"low":84.637,"close":84.637,"volume":0.026399999856948853},{"timestamp":1742394780000,"open":84.576,"high":84.587,"low":84.426,"close":84.577,"volume":0.08009999990463257},{"timestamp":1742394840000,"open":84.587,"high":84.616,"low":84.556,"close":84.567,"volume":0.06689999997615814},{"timestamp":1742394900000,"open":84.426,"high":84.426,"low":84.426,"close":84.426,"volume":0.013199999928474426},{"timestamp":1742394960000,"open":84.557,"high":84.557,"low":84.426,"close":84.537,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":84.426,"high":84.486,"low":84.426,"close":84.486,"volume":0.06599999964237213},{"timestamp":1742395080000,"open":84.477,"high":84.496,"low":84.477,"close":84.487,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":84.496,"high":84.547,"low":84.496,"close":84.547,"volume":0.08009999990463257},{"timestamp":1742395200000,"open":84.577,"high":84.647,"low":84.577,"close":84.647,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":84.706,"high":84.706,"low":84.647,"close":84.647,"volume":0.014100000262260437},{"timestamp":1742395380000,"open":84.727,"high":84.737,"low":84.716,"close":84.727,"volume":0.11969999969005585},{"timestamp":1742395440000,"open":84.737,"high":84.737,"low":84.626,"close":84.626,"volume":0.16830000281333923},{"timestamp":1742395500000,"open":84.547,"high":84.626,"low":84.546,"close":84.546,"volume":0.03959999978542328},{"timestamp":1742395560000,"open":84.547,"high":84.647,"low":84.546,"close":84.547,"volume":0.10559999942779541},{"timestamp":1742395620000,"open":84.647,"high":84.726,"low":84.646,"close":84.726,"volume":0.05460000038146973},{"timestamp":1742395680000,"open":84.776,"high":84.826,"low":84.726,"close":84.796,"volume":0.06689999997615814},{"timestamp":1742395740000,"open":84.796,"high":84.816,"low":84.796,"close":84.816,"volume":0.07919999957084656},{"timestamp":1742395800000,"open":84.827,"high":84.847,"low":84.827,"close":84.847,"volume":0.0017999999690800905},{"timestamp":1742395860000,"open":84.857,"high":84.886,"low":84.857,"close":84.857,"volume":0.03959999978542328},{"timestamp":1742395920000,"open":84.776,"high":84.776,"low":84.726,"close":84.726,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":84.766,"high":84.766,"low":84.726,"close":84.757,"volume":0.053700000047683716},{"timestamp":1742396040000,"open":84.757,"high":84.757,"low":84.707,"close":84.707,"volume":0.07919999957084656},{"timestamp":1742396100000,"open":84.706,"high":84.706,"low":84.706,"close":84.706,"volume":0.013199999928474426},{"timestamp":1742396160000,"open":84.706,"high":84.706,"low":84.706,"close":84.706,"volume":0.013199999928474426},{"timestamp":1742396220000,"open":84.707,"high":84.776,"low":84.706,"close":84.776,"volume":0.027300000190734863},{"timestamp":1742396280000,"open":84.776,"high":84.777,"low":84.776,"close":84.777,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":84.807,"high":84.826,"low":84.807,"close":84.807,"volume":0.0414000004529953},{"timestamp":1742396400000,"open":84.816,"high":84.817,"low":84.806,"close":84.806,"volume":0.06599999964237213},{"timestamp":1742396460000,"open":84.816,"high":84.877,"low":84.816,"close":84.877,"volume":0.04050000011920929},{"timestamp":1742396580000,"open":84.877,"high":84.886,"low":84.877,"close":84.886,"volume":0.027300000190734863},{"timestamp":1742396640000,"open":84.836,"high":84.836,"low":84.716,"close":84.716,"volume":0.052799999713897705},{"timestamp":1742396700000,"open":84.647,"high":84.647,"low":84.647,"close":84.647,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":84.727,"high":84.817,"low":84.726,"close":84.726,"volume":0.04050000011920929},{"timestamp":1742396880000,"open":84.756,"high":84.787,"low":84.756,"close":84.787,"volume":0.027300000190734863},{"timestamp":1742396940000,"open":84.786,"high":84.786,"low":84.726,"close":84.726,"volume":0.026399999856948853},{"timestamp":1742397060000,"open":84.747,"high":84.747,"low":84.726,"close":84.726,"volume":0.014100000262260437},{"timestamp":1742397120000,"open":84.727,"high":84.727,"low":84.706,"close":84.706,"volume":0.026399999856948853},{"timestamp":1742397240000,"open":84.707,"high":84.707,"low":84.707,"close":84.707,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":84.706,"high":84.716,"low":84.706,"close":84.716,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":84.716,"high":84.716,"low":84.636,"close":84.636,"volume":0.08820000290870667},{"timestamp":1742397420000,"open":84.616,"high":84.616,"low":84.536,"close":84.536,"volume":0.07919999957084656},{"timestamp":1742397480000,"open":84.556,"high":84.576,"low":84.536,"close":84.557,"volume":0.06270000338554382},{"timestamp":1742397540000,"open":84.556,"high":84.556,"low":84.556,"close":84.556,"volume":0.013199999928474426},{"timestamp":1742397600000,"open":84.557,"high":84.577,"low":84.496,"close":84.577,"volume":0.12359999865293503},{"timestamp":1742397660000,"open":84.567,"high":84.567,"low":84.567,"close":84.567,"volume":0.013199999928474426},{"timestamp":1742397720000,"open":84.606,"high":84.657,"low":84.606,"close":84.657,"volume":0.014100000262260437},{"timestamp":1742397780000,"open":84.707,"high":84.707,"low":84.707,"close":84.707,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":84.707,"high":84.707,"low":84.656,"close":84.656,"volume":0.03539999946951866},{"timestamp":1742397900000,"open":84.647,"high":84.647,"low":84.617,"close":84.617,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":84.646,"high":84.687,"low":84.627,"close":84.627,"volume":0.0414000004529953},{"timestamp":1742398020000,"open":84.667,"high":84.667,"low":84.627,"close":84.627,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":84.667,"high":84.667,"low":84.627,"close":84.636,"volume":0.05460000038146973},{"timestamp":1742398140000,"open":84.637,"high":84.647,"low":84.636,"close":84.647,"volume":0.03959999978542328},{"timestamp":1742398200000,"open":84.667,"high":84.697,"low":84.667,"close":84.697,"volume":0.052799999713897705},{"timestamp":1742398260000,"open":84.707,"high":84.727,"low":84.707,"close":84.727,"volume":0.03959999978542328},{"timestamp":1742398320000,"open":84.827,"high":84.907,"low":84.827,"close":84.846,"volume":0.04050000011920929},{"timestamp":1742398380000,"open":84.916,"high":84.926,"low":84.916,"close":84.926,"volume":0.026399999856948853},{"timestamp":1742398440000,"open":84.886,"high":84.886,"low":84.886,"close":84.886,"volume":0.013199999928474426},{"timestamp":1742398560000,"open":84.886,"high":84.886,"low":84.886,"close":84.886,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":84.897,"high":84.897,"low":84.897,"close":84.897,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":84.907,"high":84.907,"low":84.907,"close":84.907,"volume":0.03959999978542328},{"timestamp":1742398860000,"open":84.916,"high":84.927,"low":84.776,"close":84.836,"volume":0.10649999976158142},{"timestamp":1742398920000,"open":84.836,"high":84.857,"low":84.776,"close":84.846,"volume":0.08009999990463257},{"timestamp":1742398980000,"open":84.836,"high":84.836,"low":84.737,"close":84.756,"volume":0.06599999964237213},{"timestamp":1742399040000,"open":84.767,"high":84.767,"low":84.756,"close":84.756,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":84.766,"high":84.817,"low":84.766,"close":84.817,"volume":0.028200000524520874},{"timestamp":1742399160000,"open":84.836,"high":84.957,"low":84.836,"close":84.867,"volume":0.11460000276565552},{"timestamp":1742399220000,"open":84.876,"high":84.916,"low":84.876,"close":84.886,"volume":0.053700000047683716},{"timestamp":1742399280000,"open":84.896,"high":84.966,"low":84.866,"close":84.907,"volume":0.094200000166893},{"timestamp":1742399340000,"open":84.917,"high":85.027,"low":84.917,"close":85.027,"volume":0.06780000030994415},{"timestamp":1742399400000,"open":85.066,"high":85.067,"low":85.066,"close":85.067,"volume":0.014100000262260437},{"timestamp":1742399460000,"open":85.066,"high":85.067,"low":84.946,"close":85.046,"volume":0.11879999935626984},{"timestamp":1742399580000,"open":85.046,"high":85.046,"low":84.946,"close":84.946,"volume":0.026399999856948853},{"timestamp":1742399640000,"open":84.986,"high":84.986,"low":84.926,"close":84.926,"volume":0.03629999980330467},{"timestamp":1742399760000,"open":84.937,"high":84.937,"low":84.927,"close":84.927,"volume":0.014100000262260437},{"timestamp":1742399820000,"open":85.045,"high":85.045,"low":84.986,"close":84.986,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":84.976,"high":84.976,"low":84.957,"close":84.966,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":84.977,"high":84.977,"low":84.967,"close":84.967,"volume":0.026399999856948853},{"timestamp":1742400060000,"open":84.977,"high":84.977,"low":84.966,"close":84.967,"volume":0.04050000011920929},{"timestamp":1742400120000,"open":84.976,"high":84.977,"low":84.967,"close":84.977,"volume":0.027300000190734863},{"timestamp":1742400180000,"open":84.927,"high":84.937,"low":84.886,"close":84.906,"volume":0.1451999992132187},{"timestamp":1742400240000,"open":84.917,"high":84.967,"low":84.897,"close":84.897,"volume":0.03720000013709068},{"timestamp":1742400300000,"open":84.976,"high":84.976,"low":84.927,"close":84.957,"volume":0.052799999713897705},{"timestamp":1742400360000,"open":85.096,"high":85.107,"low":85.096,"close":85.107,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":85.147,"high":85.157,"low":85.147,"close":85.157,"volume":0.027300000190734863},{"timestamp":1742400480000,"open":85.166,"high":85.186,"low":85.136,"close":85.137,"volume":0.053700000047683716},{"timestamp":1742400540000,"open":85.137,"high":85.137,"low":85.137,"close":85.137,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":85.166,"high":85.227,"low":85.166,"close":85.227,"volume":0.06599999964237213},{"timestamp":1742400720000,"open":85.257,"high":85.277,"low":85.257,"close":85.277,"volume":0.026399999856948853},{"timestamp":1742400780000,"open":85.287,"high":85.386,"low":85.287,"close":85.386,"volume":0.053700000047683716},{"timestamp":1742400840000,"open":85.386,"high":85.386,"low":85.386,"close":85.386,"volume":0.026399999856948853},{"timestamp":1742400900000,"open":85.437,"high":85.497,"low":85.416,"close":85.497,"volume":0.10559999942779541},{"timestamp":1742400960000,"open":85.526,"high":85.576,"low":85.496,"close":85.576,"volume":0.10649999976158142},{"timestamp":1742401020000,"open":85.567,"high":85.567,"low":85.567,"close":85.567,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":85.577,"high":85.707,"low":85.566,"close":85.707,"volume":0.12060000002384186},{"timestamp":1742401140000,"open":85.736,"high":85.737,"low":85.576,"close":85.606,"volume":0.11969999969005585},{"timestamp":1742401200000,"open":85.607,"high":85.607,"low":85.467,"close":85.467,"volume":0.1103999987244606},{"timestamp":1742401320000,"open":85.487,"high":85.487,"low":85.466,"close":85.476,"volume":0.04050000011920929},{"timestamp":1742401380000,"open":85.466,"high":85.497,"low":85.466,"close":85.497,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":85.507,"high":85.507,"low":85.457,"close":85.457,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":85.407,"high":85.437,"low":85.407,"close":85.427,"volume":0.09239999949932098},{"timestamp":1742401560000,"open":85.426,"high":85.427,"low":85.216,"close":85.306,"volume":0.05040000006556511},{"timestamp":1742401620000,"open":85.307,"high":85.307,"low":85.297,"close":85.306,"volume":0.08009999990463257},{"timestamp":1742401680000,"open":85.116,"high":85.117,"low":85.116,"close":85.116,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":85.117,"high":85.117,"low":85.117,"close":85.117,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":85.216,"high":85.217,"low":85.216,"close":85.217,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":85.217,"high":85.267,"low":85.116,"close":85.117,"volume":0.06599999964237213},{"timestamp":1742401920000,"open":85.116,"high":85.116,"low":85.116,"close":85.116,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":85.117,"high":85.117,"low":85.116,"close":85.116,"volume":0.026399999856948853},{"timestamp":1742402100000,"open":85.237,"high":85.257,"low":85.237,"close":85.257,"volume":0.026399999856948853},{"timestamp":1742402160000,"open":85.236,"high":85.257,"low":85.236,"close":85.236,"volume":0.053700000047683716},{"timestamp":1742402400000,"open":85.237,"high":85.237,"low":85.186,"close":85.207,"volume":0.053700000047683716},{"timestamp":1742402460000,"open":85.116,"high":85.116,"low":85.116,"close":85.116,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":85.116,"high":85.116,"low":85.116,"close":85.116,"volume":0.013199999928474426},{"timestamp":1742402580000,"open":85.116,"high":85.116,"low":85.116,"close":85.116,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":85.056,"high":85.056,"low":85.016,"close":85.016,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":85.017,"high":85.017,"low":85.017,"close":85.017,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":85.006,"high":85.006,"low":84.986,"close":84.986,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":84.937,"high":84.937,"low":84.937,"close":84.937,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":84.947,"high":84.947,"low":84.947,"close":84.947,"volume":0.013199999928474426},{"timestamp":1742403120000,"open":84.936,"high":84.946,"low":84.936,"close":84.946,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":85.037,"high":85.037,"low":84.967,"close":84.967,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":84.997,"high":85.006,"low":84.997,"close":85.006,"volume":0.014100000262260437},{"timestamp":1742403360000,"open":85.007,"high":85.077,"low":85.007,"close":85.046,"volume":0.052799999713897705},{"timestamp":1742403420000,"open":85.027,"high":85.037,"low":85.027,"close":85.037,"volume":0.014100000262260437},{"timestamp":1742403480000,"open":85.047,"high":85.057,"low":85.047,"close":85.057,"volume":0.014100000262260437},{"timestamp":1742403540000,"open":85.066,"high":85.066,"low":85.066,"close":85.066,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":85.166,"high":85.166,"low":85.127,"close":85.127,"volume":0.03959999978542328},{"timestamp":1742403660000,"open":85.137,"high":85.157,"low":85.137,"close":85.146,"volume":0.06599999964237213},{"timestamp":1742403720000,"open":85.156,"high":85.156,"low":85.087,"close":85.087,"volume":0.10559999942779541},{"timestamp":1742403780000,"open":85.106,"high":85.106,"low":85.106,"close":85.106,"volume":0.0008999999845400453},{"timestamp":1742403840000,"open":85.067,"high":85.067,"low":84.996,"close":84.996,"volume":0.052799999713897705},{"timestamp":1742403900000,"open":84.996,"high":84.997,"low":84.937,"close":84.947,"volume":0.04859999939799309},{"timestamp":1742403960000,"open":84.956,"high":84.957,"low":84.917,"close":84.926,"volume":0.0414000004529953},{"timestamp":1742404020000,"open":84.927,"high":84.937,"low":84.927,"close":84.937,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":84.946,"high":84.946,"low":84.946,"close":84.946,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":84.937,"high":84.946,"low":84.937,"close":84.946,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":84.956,"high":84.967,"low":84.806,"close":84.806,"volume":0.10559999942779541},{"timestamp":1742404320000,"open":84.806,"high":84.806,"low":84.776,"close":84.777,"volume":0.052799999713897705},{"timestamp":1742404380000,"open":84.776,"high":84.786,"low":84.776,"close":84.786,"volume":0.026399999856948853},{"timestamp":1742404500000,"open":84.786,"high":84.827,"low":84.767,"close":84.826,"volume":0.06270000338554382},{"timestamp":1742404560000,"open":84.826,"high":84.826,"low":84.826,"close":84.826,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":84.896,"high":84.896,"low":84.896,"close":84.896,"volume":0.013199999928474426},{"timestamp":1742404680000,"open":84.987,"high":85.027,"low":84.976,"close":84.976,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":84.977,"high":84.987,"low":84.977,"close":84.987,"volume":0.014100000262260437},{"timestamp":1742404800000,"open":84.997,"high":84.997,"low":84.897,"close":84.997,"volume":0.027300000190734863},{"timestamp":1742404920000,"open":84.997,"high":84.997,"low":84.997,"close":84.997,"volume":0.013199999928474426},{"timestamp":1742404980000,"open":84.947,"high":84.947,"low":84.897,"close":84.937,"volume":0.04859999939799309},{"timestamp":1742405040000,"open":84.937,"high":84.937,"low":84.937,"close":84.937,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":84.936,"high":84.936,"low":84.936,"close":84.936,"volume":0.013199999928474426},{"timestamp":1742405160000,"open":84.996,"high":84.996,"low":84.996,"close":84.996,"volume":0.0008999999845400453},{"timestamp":1742405220000,"open":84.967,"high":84.967,"low":84.937,"close":84.937,"volume":0.03959999978542328},{"timestamp":1742405580000,"open":84.936,"high":85.167,"low":84.936,"close":85.167,"volume":0.15839999914169312},{"timestamp":1742405640000,"open":85.177,"high":85.217,"low":85.167,"close":85.217,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":85.186,"high":85.207,"low":85.166,"close":85.166,"volume":0.052799999713897705},{"timestamp":1742405760000,"open":85.146,"high":85.246,"low":85.137,"close":85.186,"volume":0.1460999995470047},{"timestamp":1742405820000,"open":85.207,"high":85.257,"low":85.207,"close":85.247,"volume":0.04050000011920929},{"timestamp":1742405940000,"open":85.267,"high":85.327,"low":85.267,"close":85.306,"volume":0.029100000858306885},{"timestamp":1742406060000,"open":85.307,"high":85.307,"low":85.266,"close":85.266,"volume":0.0494999997317791},{"timestamp":1742406180000,"open":85.267,"high":85.267,"low":85.206,"close":85.206,"volume":0.08009999990463257},{"timestamp":1742406240000,"open":85.196,"high":85.196,"low":85.146,"close":85.146,"volume":0.04859999939799309},{"timestamp":1742406300000,"open":85.147,"high":85.147,"low":85.127,"close":85.127,"volume":0.03539999946951866},{"timestamp":1742406360000,"open":85.127,"high":85.127,"low":85.107,"close":85.107,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":85.097,"high":85.097,"low":85.097,"close":85.097,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":85.096,"high":85.096,"low":84.946,"close":84.967,"volume":0.06270000338554382},{"timestamp":1742406540000,"open":84.967,"high":84.997,"low":84.837,"close":84.837,"volume":0.06599999964237213},{"timestamp":1742406600000,"open":84.966,"high":84.967,"low":84.956,"close":84.956,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":84.967,"high":85.006,"low":84.957,"close":84.957,"volume":0.027300000190734863},{"timestamp":1742406780000,"open":85.026,"high":85.026,"low":85.016,"close":85.016,"volume":0.026399999856948853},{"timestamp":1742406840000,"open":85.017,"high":85.017,"low":85.016,"close":85.016,"volume":0.026399999856948853},{"timestamp":1742406900000,"open":85.027,"high":85.027,"low":85.026,"close":85.027,"volume":0.027300000190734863},{"timestamp":1742406960000,"open":85.036,"high":85.097,"low":85.036,"close":85.097,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":85.106,"high":85.107,"low":85.106,"close":85.107,"volume":0.04050000011920929},{"timestamp":1742407140000,"open":85.047,"high":85.047,"low":85.047,"close":85.047,"volume":0.013199999928474426},{"timestamp":1742407200000,"open":85.047,"high":85.17,"low":84.317,"close":84.926,"volume":0.21389999985694885},{"timestamp":1742407260000,"open":84.926,"high":84.926,"low":84.926,"close":84.926,"volume":0.013199999928474426},{"timestamp":1742407320000,"open":84.926,"high":84.926,"low":84.926,"close":84.926,"volume":0.026399999856948853},{"timestamp":1742407380000,"open":84.927,"high":85.137,"low":84.927,"close":85.137,"volume":0.028200000524520874},{"timestamp":1742407440000,"open":85.146,"high":85.147,"low":85.146,"close":85.147,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":85.177,"high":85.196,"low":85.176,"close":85.176,"volume":0.10320000350475311},{"timestamp":1742407560000,"open":85.156,"high":85.297,"low":85.156,"close":85.227,"volume":0.08100000023841858},{"timestamp":1742407620000,"open":85.246,"high":85.366,"low":85.246,"close":85.277,"volume":0.09510000050067902},{"timestamp":1742407680000,"open":85.287,"high":85.397,"low":85.287,"close":85.397,"volume":0.08100000023841858},{"timestamp":1742407740000,"open":85.396,"high":85.397,"low":85.286,"close":85.346,"volume":0.18479999899864197},{"timestamp":1742407800000,"open":85.346,"high":85.367,"low":85.296,"close":85.296,"volume":0.05040000006556511},{"timestamp":1742407860000,"open":85.357,"high":85.416,"low":85.356,"close":85.416,"volume":0.028200000524520874},{"timestamp":1742407920000,"open":85.296,"high":85.297,"low":85.296,"close":85.297,"volume":0.03959999978542328},{"timestamp":1742407980000,"open":85.336,"high":85.336,"low":85.336,"close":85.336,"volume":0.0008999999845400453},{"timestamp":1742408040000,"open":85.356,"high":85.356,"low":85.296,"close":85.296,"volume":0.1542000025510788},{"timestamp":1742408100000,"open":85.277,"high":85.287,"low":85.217,"close":85.217,"volume":0.11879999935626984},{"timestamp":1742408160000,"open":85.196,"high":85.336,"low":85.166,"close":85.277,"volume":0.1761000007390976},{"timestamp":1742408220000,"open":85.287,"high":85.287,"low":85.236,"close":85.277,"volume":0.0414000004529953},{"timestamp":1742408280000,"open":85.247,"high":85.257,"low":85.247,"close":85.257,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":85.257,"high":85.297,"low":85.227,"close":85.227,"volume":0.11460000276565552},{"timestamp":1742408400000,"open":85.266,"high":85.266,"low":85.266,"close":85.266,"volume":0.014100000262260437},{"timestamp":1742408460000,"open":85.236,"high":85.266,"low":85.227,"close":85.227,"volume":0.07919999957084656},{"timestamp":1742408520000,"open":85.237,"high":85.337,"low":85.236,"close":85.337,"volume":0.08009999990463257},{"timestamp":1742408580000,"open":85.357,"high":85.407,"low":85.256,"close":85.256,"volume":0.07680000364780426},{"timestamp":1742408640000,"open":85.347,"high":85.386,"low":85.347,"close":85.356,"volume":0.03959999978542328},{"timestamp":1742408700000,"open":85.367,"high":85.367,"low":85.367,"close":85.367,"volume":0.013199999928474426},{"timestamp":1742408760000,"open":85.247,"high":85.247,"low":85.247,"close":85.247,"volume":0.013199999928474426},{"timestamp":1742408820000,"open":85.257,"high":85.257,"low":85.247,"close":85.247,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":85.256,"high":85.256,"low":85.196,"close":85.197,"volume":0.07919999957084656},{"timestamp":1742408940000,"open":85.247,"high":85.247,"low":85.207,"close":85.237,"volume":0.053700000047683716},{"timestamp":1742409000000,"open":85.247,"high":85.387,"low":85.247,"close":85.387,"volume":0.05550000071525574},{"timestamp":1742409060000,"open":85.426,"high":85.467,"low":85.336,"close":85.376,"volume":0.0414000004529953},{"timestamp":1742409120000,"open":85.376,"high":85.457,"low":85.376,"close":85.377,"volume":0.05550000071525574},{"timestamp":1742409180000,"open":85.377,"high":85.397,"low":85.287,"close":85.287,"volume":0.11129999905824661},{"timestamp":1742409240000,"open":85.287,"high":85.287,"low":85.226,"close":85.227,"volume":0.06599999964237213},{"timestamp":1742409300000,"open":85.267,"high":85.327,"low":85.227,"close":85.227,"volume":0.053700000047683716},{"timestamp":1742409360000,"open":85.277,"high":85.327,"low":85.277,"close":85.327,"volume":0.027300000190734863},{"timestamp":1742409420000,"open":85.377,"high":85.387,"low":85.356,"close":85.356,"volume":0.06689999997615814},{"timestamp":1742409480000,"open":85.357,"high":85.357,"low":85.296,"close":85.297,"volume":0.03539999946951866},{"timestamp":1742409540000,"open":85.296,"high":85.297,"low":85.247,"close":85.256,"volume":0.04529999941587448},{"timestamp":1742409600000,"open":85.266,"high":85.267,"low":85.127,"close":85.127,"volume":0.10140000283718109},{"timestamp":1742409660000,"open":85.116,"high":85.176,"low":85.116,"close":85.176,"volume":0.04320000112056732},{"timestamp":1742409720000,"open":85.187,"high":85.316,"low":85.186,"close":85.316,"volume":0.093299999833107},{"timestamp":1742409780000,"open":85.317,"high":85.317,"low":85.286,"close":85.307,"volume":0.07590000331401825},{"timestamp":1742409840000,"open":85.306,"high":85.456,"low":85.306,"close":85.416,"volume":0.05310000106692314},{"timestamp":1742409900000,"open":85.346,"high":85.367,"low":85.346,"close":85.366,"volume":0.03959999978542328},{"timestamp":1742409960000,"open":85.347,"high":85.347,"low":85.226,"close":85.226,"volume":0.18960000574588776},{"timestamp":1742410020000,"open":85.227,"high":85.227,"low":85.187,"close":85.197,"volume":0.10140000283718109},{"timestamp":1742410080000,"open":85.196,"high":85.217,"low":85.196,"close":85.217,"volume":0.014100000262260437},{"timestamp":1742410140000,"open":85.316,"high":85.317,"low":85.226,"close":85.226,"volume":0.06689999997615814},{"timestamp":1742410200000,"open":85.236,"high":85.236,"low":85.236,"close":85.236,"volume":0.013199999928474426},{"timestamp":1742410260000,"open":85.246,"high":85.247,"low":85.236,"close":85.246,"volume":0.0494999997317791},{"timestamp":1742410320000,"open":85.247,"high":85.357,"low":85.246,"close":85.317,"volume":0.1784999966621399},{"timestamp":1742410380000,"open":85.327,"high":85.437,"low":85.316,"close":85.427,"volume":0.07050000131130219},{"timestamp":1742410440000,"open":85.427,"high":85.427,"low":85.357,"close":85.417,"volume":0.08489999920129776},{"timestamp":1742410500000,"open":85.376,"high":85.427,"low":85.317,"close":85.427,"volume":0.10920000076293945},{"timestamp":1742410560000,"open":85.437,"high":85.507,"low":85.426,"close":85.427,"volume":0.13379999995231628},{"timestamp":1742410620000,"open":85.466,"high":85.467,"low":85.426,"close":85.427,"volume":0.0494999997317791},{"timestamp":1742410680000,"open":85.406,"high":85.407,"low":85.336,"close":85.336,"volume":0.09239999949932098},{"timestamp":1742410740000,"open":85.316,"high":85.347,"low":85.316,"close":85.346,"volume":0.03959999978542328},{"timestamp":1742410800000,"open":85.366,"high":85.387,"low":85.346,"close":85.376,"volume":0.0828000009059906},{"timestamp":1742410860000,"open":85.437,"high":85.437,"low":85.376,"close":85.377,"volume":0.08100000023841858},{"timestamp":1742410920000,"open":85.396,"high":85.406,"low":85.396,"close":85.396,"volume":0.04050000011920929},{"timestamp":1742410980000,"open":85.407,"high":85.407,"low":85.407,"close":85.407,"volume":0.026399999856948853},{"timestamp":1742411040000,"open":85.457,"high":85.467,"low":85.426,"close":85.467,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":85.436,"high":85.447,"low":85.436,"close":85.446,"volume":0.027300000190734863},{"timestamp":1742411220000,"open":85.427,"high":85.427,"low":85.396,"close":85.416,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":85.466,"high":85.627,"low":85.447,"close":85.626,"volume":0.1356000006198883},{"timestamp":1742411340000,"open":85.567,"high":85.787,"low":85.566,"close":85.787,"volume":0.14730000495910645},{"timestamp":1742411400000,"open":85.797,"high":85.867,"low":85.786,"close":85.807,"volume":0.20909999310970306},{"timestamp":1742411520000,"open":85.827,"high":85.827,"low":85.767,"close":85.767,"volume":0.03629999980330467},{"timestamp":1742411580000,"open":85.767,"high":85.767,"low":85.767,"close":85.767,"volume":0.013199999928474426},{"timestamp":1742411640000,"open":85.786,"high":85.866,"low":85.786,"close":85.856,"volume":0.13050000369548798},{"timestamp":1742411700000,"open":85.866,"high":85.886,"low":85.866,"close":85.886,"volume":0.0414000004529953},{"timestamp":1742411760000,"open":85.886,"high":85.886,"low":85.786,"close":85.867,"volume":0.027300000190734863},{"timestamp":1742411820000,"open":85.817,"high":85.876,"low":85.817,"close":85.876,"volume":0.014999999664723873},{"timestamp":1742411880000,"open":85.867,"high":86.007,"low":85.866,"close":85.896,"volume":0.15929999947547913},{"timestamp":1742411940000,"open":85.896,"high":85.907,"low":85.867,"close":85.907,"volume":0.032099999487400055},{"timestamp":1742412000000,"open":85.906,"high":85.907,"low":85.736,"close":85.736,"volume":0.08820000290870667},{"timestamp":1742412060000,"open":85.716,"high":85.716,"low":85.656,"close":85.656,"volume":0.061799999326467514},{"timestamp":1742412120000,"open":85.716,"high":85.717,"low":85.656,"close":85.666,"volume":0.07259999960660934},{"timestamp":1742412180000,"open":85.646,"high":85.646,"low":85.576,"close":85.576,"volume":0.18539999425411224},{"timestamp":1742412240000,"open":85.577,"high":85.577,"low":85.576,"close":85.576,"volume":0.052799999713897705},{"timestamp":1742412300000,"open":85.576,"high":85.587,"low":85.576,"close":85.577,"volume":0.03959999978542328},{"timestamp":1742412360000,"open":85.577,"high":85.577,"low":85.487,"close":85.517,"volume":0.05939999967813492},{"timestamp":1742412420000,"open":85.457,"high":85.457,"low":85.306,"close":85.387,"volume":0.15839999914169312},{"timestamp":1742412480000,"open":85.387,"high":85.436,"low":85.306,"close":85.337,"volume":0.12150000035762787},{"timestamp":1742412540000,"open":85.277,"high":85.316,"low":85.277,"close":85.316,"volume":0.026399999856948853},{"timestamp":1742412600000,"open":85.367,"high":85.446,"low":85.366,"close":85.446,"volume":0.029100000858306885},{"timestamp":1742412660000,"open":85.497,"high":85.497,"low":85.426,"close":85.426,"volume":0.11969999969005585},{"timestamp":1742412720000,"open":85.426,"high":85.467,"low":85.406,"close":85.466,"volume":0.08190000057220459},{"timestamp":1742412780000,"open":85.477,"high":85.537,"low":85.477,"close":85.517,"volume":0.08009999990463257},{"timestamp":1742412840000,"open":85.517,"high":85.517,"low":85.466,"close":85.466,"volume":0.03959999978542328},{"timestamp":1742412900000,"open":85.466,"high":85.466,"low":85.396,"close":85.396,"volume":0.06599999964237213},{"timestamp":1742412960000,"open":85.396,"high":85.457,"low":85.336,"close":85.456,"volume":0.09809999912977219},{"timestamp":1742413020000,"open":85.477,"high":85.567,"low":85.476,"close":85.567,"volume":0.05730000138282776},{"timestamp":1742413080000,"open":85.576,"high":85.727,"low":85.576,"close":85.727,"volume":0.09600000083446503},{"timestamp":1742413140000,"open":85.727,"high":85.727,"low":85.586,"close":85.586,"volume":0.2037000060081482},{"timestamp":1742413200000,"open":85.586,"high":85.587,"low":85.477,"close":85.477,"volume":0.1103999987244606},{"timestamp":1742413260000,"open":85.477,"high":85.577,"low":85.477,"close":85.576,"volume":0.12240000069141388},{"timestamp":1742413320000,"open":85.556,"high":85.557,"low":85.237,"close":85.237,"volume":0.29280000925064087},{"timestamp":1742413380000,"open":85.236,"high":85.437,"low":85.236,"close":85.407,"volume":0.22380000352859497},{"timestamp":1742413440000,"open":85.416,"high":85.437,"low":85.416,"close":85.437,"volume":0.06780000030994415},{"timestamp":1742413500000,"open":85.437,"high":85.596,"low":85.436,"close":85.536,"volume":0.2535000145435333},{"timestamp":1742413560000,"open":85.537,"high":85.537,"low":85.406,"close":85.456,"volume":0.1598999947309494},{"timestamp":1742413620000,"open":85.457,"high":85.467,"low":85.377,"close":85.377,"volume":0.16830000281333923},{"timestamp":1742413680000,"open":85.376,"high":85.417,"low":85.376,"close":85.376,"volume":0.09809999912977219},{"timestamp":1742413740000,"open":85.227,"high":85.297,"low":85.227,"close":85.297,"volume":0.052799999713897705},{"timestamp":1742413800000,"open":84.896,"high":85.132,"low":84.896,"close":85.097,"volume":0.2402999997138977},{"timestamp":1742413860000,"open":85.097,"high":85.097,"low":84.896,"close":84.956,"volume":0.3711000084877014},{"timestamp":1742413920000,"open":84.956,"high":84.996,"low":84.956,"close":84.956,"volume":0.1460999995470047},{"timestamp":1742413980000,"open":84.957,"high":85.067,"low":84.906,"close":85.057,"volume":0.20880000293254852},{"timestamp":1742414040000,"open":84.987,"high":85.046,"low":84.987,"close":84.996,"volume":0.16410000622272491},{"timestamp":1742414100000,"open":84.996,"high":84.997,"low":84.806,"close":84.897,"volume":0.4124999940395355},{"timestamp":1742414160000,"open":84.807,"high":84.876,"low":84.806,"close":84.847,"volume":0.24210000038146973},{"timestamp":1742414220000,"open":84.846,"high":84.877,"low":84.477,"close":84.826,"volume":0.3393000066280365},{"timestamp":1742414280000,"open":84.837,"high":84.957,"low":84.756,"close":84.886,"volume":0.41850000619888306},{"timestamp":1742414340000,"open":84.887,"high":84.985,"low":84.872,"close":84.897,"volume":0.6647999882698059}]