[{"timestamp":1742371200000,"open":86.384,"high":86.384,"low":86.03,"close":86.04,"volume":0.4461899995803833},{"timestamp":1742371260000,"open":86.057,"high":86.151,"low":86.033,"close":86.151,"volume":0.31518998742103577},{"timestamp":1742371320000,"open":86.165,"high":86.367,"low":86.165,"close":86.366,"volume":0.0662899985909462},{"timestamp":1742371380000,"open":86.321,"high":86.322,"low":86.3,"close":86.312,"volume":0.0917000025510788},{"timestamp":1742371440000,"open":86.313,"high":86.356,"low":86.242,"close":86.25,"volume":0.1710900068283081},{"timestamp":1742371500000,"open":86.184,"high":86.288,"low":86.184,"close":86.288,"volume":0.15719999372959137},{"timestamp":1742371560000,"open":86.332,"high":86.404,"low":86.332,"close":86.404,"volume":0.10480000078678131},{"timestamp":1742371620000,"open":86.405,"high":86.424,"low":86.382,"close":86.387,"volume":0.35370001196861267},{"timestamp":1742371680000,"open":86.384,"high":86.413,"low":86.323,"close":86.346,"volume":0.31029999256134033},{"timestamp":1742371740000,"open":86.308,"high":86.358,"low":86.261,"close":86.352,"volume":0.36838001012802124},{"timestamp":1742371800000,"open":86.354,"high":86.354,"low":86.259,"close":86.296,"volume":0.2590799927711487},{"timestamp":1742371860000,"open":86.263,"high":86.436,"low":86.263,"close":86.436,"volume":0.28898999094963074},{"timestamp":1742371920000,"open":86.435,"high":86.453,"low":86.357,"close":86.401,"volume":0.5779799818992615},{"timestamp":1742371980000,"open":86.424,"high":86.456,"low":86.406,"close":86.421,"volume":0.3282899856567383},{"timestamp":1742372040000,"open":86.426,"high":86.526,"low":86.404,"close":86.504,"volume":0.2881999909877777},{"timestamp":1742372100000,"open":86.52,"high":86.522,"low":86.462,"close":86.487,"volume":0.1923999935388565},{"timestamp":1742372160000,"open":86.509,"high":86.531,"low":86.446,"close":86.528,"volume":0.2586899995803833},{"timestamp":1742372220000,"open":86.502,"high":86.551,"low":86.481,"close":86.526,"volume":0.3799000084400177},{"timestamp":1742372280000,"open":86.525,"high":86.555,"low":86.484,"close":86.532,"volume":0.1579899936914444},{"timestamp":1742372340000,"open":86.512,"high":86.512,"low":86.48,"close":86.506,"volume":0.14488999545574188},{"timestamp":1742372400000,"open":86.508,"high":86.553,"low":86.482,"close":86.541,"volume":0.13099999725818634},{"timestamp":1742372460000,"open":86.524,"high":86.596,"low":86.512,"close":86.564,"volume":0.39379000663757324},{"timestamp":1742372520000,"open":86.589,"high":86.633,"low":86.565,"close":86.623,"volume":0.13099999725818634},{"timestamp":1742372580000,"open":86.604,"high":86.632,"low":86.579,"close":86.608,"volume":0.1834000051021576},{"timestamp":1742372640000,"open":86.573,"high":86.596,"low":86.503,"close":86.503,"volume":0.24889999628067017},{"timestamp":1742372700000,"open":86.484,"high":86.513,"low":86.481,"close":86.511,"volume":0.2758899927139282},{"timestamp":1742372760000,"open":86.504,"high":86.618,"low":86.502,"close":86.572,"volume":0.47238999605178833},{"timestamp":1742372820000,"open":86.549,"high":86.583,"low":86.544,"close":86.583,"volume":0.22269999980926514},{"timestamp":1742372880000,"open":86.589,"high":86.634,"low":86.566,"close":86.626,"volume":0.2496899962425232},{"timestamp":1742372940000,"open":86.638,"high":86.691,"low":86.638,"close":86.679,"volume":0.24889999628067017},{"timestamp":1742373000000,"open":86.694,"high":86.756,"low":86.674,"close":86.753,"volume":0.1965000033378601},{"timestamp":1742373060000,"open":86.726,"high":86.77,"low":86.702,"close":86.702,"volume":0.23287999629974365},{"timestamp":1742373120000,"open":86.735,"high":86.735,"low":86.702,"close":86.725,"volume":0.03929999843239784},{"timestamp":1742373180000,"open":86.751,"high":86.751,"low":86.688,"close":86.729,"volume":0.13099999725818634},{"timestamp":1742373240000,"open":86.729,"high":86.791,"low":86.729,"close":86.754,"volume":0.13178999722003937},{"timestamp":1742373300000,"open":86.777,"high":86.866,"low":86.777,"close":86.788,"volume":0.31439998745918274},{"timestamp":1742373360000,"open":86.807,"high":86.836,"low":86.779,"close":86.807,"volume":0.19808000326156616},{"timestamp":1742373420000,"open":86.825,"high":86.825,"low":86.768,"close":86.795,"volume":0.11868999898433685},{"timestamp":1742373480000,"open":86.792,"high":86.816,"low":86.781,"close":86.781,"volume":0.17267000675201416},{"timestamp":1742373540000,"open":86.78,"high":86.806,"low":86.78,"close":86.806,"volume":0.10970000177621841},{"timestamp":1742373600000,"open":86.832,"high":86.905,"low":86.826,"close":86.905,"volume":0.14488999545574188},{"timestamp":1742373660000,"open":86.885,"high":86.936,"low":86.872,"close":86.882,"volume":0.14409999549388885},{"timestamp":1742373720000,"open":86.904,"high":86.955,"low":86.882,"close":86.939,"volume":0.4592899978160858},{"timestamp":1742373780000,"open":86.954,"high":86.985,"low":86.941,"close":86.985,"volume":0.06549999862909317},{"timestamp":1742373840000,"open":86.962,"high":87.046,"low":86.962,"close":87.046,"volume":0.06549999862909317},{"timestamp":1742373900000,"open":87.066,"high":87.107,"low":87.06,"close":87.104,"volume":0.11789999902248383},{"timestamp":1742373960000,"open":87.122,"high":87.169,"low":87.108,"close":87.147,"volume":0.10559000074863434},{"timestamp":1742374080000,"open":87.173,"high":87.176,"low":87.173,"close":87.176,"volume":0.026200000196695328},{"timestamp":1742374140000,"open":87.154,"high":87.173,"low":87.154,"close":87.173,"volume":0.026990000158548355},{"timestamp":1742374200000,"open":87.173,"high":87.209,"low":87.173,"close":87.202,"volume":0.07859999686479568},{"timestamp":1742374260000,"open":87.2,"high":87.2,"low":87.037,"close":87.06,"volume":0.13099999725818634},{"timestamp":1742374320000,"open":87.04,"high":87.091,"low":87.021,"close":87.072,"volume":0.1834000051021576},{"timestamp":1742374380000,"open":87.058,"high":87.127,"low":87.058,"close":87.116,"volume":0.2762799859046936},{"timestamp":1742374440000,"open":87.117,"high":87.175,"low":87.117,"close":87.175,"volume":0.1579899936914444},{"timestamp":1742374500000,"open":87.164,"high":87.164,"low":87.164,"close":87.164,"volume":0.03929999843239784},{"timestamp":1742374560000,"open":87.144,"high":87.144,"low":87.086,"close":87.086,"volume":0.15719999372959137},{"timestamp":1742374620000,"open":87.091,"high":87.091,"low":87.004,"close":87.031,"volume":0.17030000686645508},{"timestamp":1742374680000,"open":87.033,"high":87.066,"low":87.027,"close":87.051,"volume":0.11789999902248383},{"timestamp":1742374740000,"open":87.048,"high":87.097,"low":87.042,"close":87.069,"volume":0.14409999549388885},{"timestamp":1742374800000,"open":87.067,"high":87.093,"low":87.011,"close":87.071,"volume":0.22269999980926514},{"timestamp":1742374860000,"open":87.063,"high":87.093,"low":87.063,"close":87.093,"volume":0.18577000498771667},{"timestamp":1742374920000,"open":87.071,"high":87.071,"low":87.053,"close":87.071,"volume":0.03929999843239784},{"timestamp":1742374980000,"open":87.112,"high":87.112,"low":87.057,"close":87.057,"volume":0.1456799954175949},{"timestamp":1742375040000,"open":87.057,"high":87.077,"low":86.984,"close":87.031,"volume":0.24889999628067017},{"timestamp":1742375100000,"open":87.03,"high":87.07,"low":87.03,"close":87.066,"volume":0.06549999862909317},{"timestamp":1742375160000,"open":87.076,"high":87.076,"low":87.005,"close":87.01,"volume":0.0917000025510788},{"timestamp":1742375220000,"open":87.028,"high":87.069,"low":87.003,"close":87.04,"volume":0.1456799954175949},{"timestamp":1742375280000,"open":87.063,"high":87.075,"low":87.04,"close":87.075,"volume":0.07859999686479568},{"timestamp":1742375340000,"open":87.08,"high":87.091,"low":87.08,"close":87.082,"volume":0.03929999843239784},{"timestamp":1742375400000,"open":87.087,"high":87.116,"low":87.065,"close":87.102,"volume":0.0917000025510788},{"timestamp":1742375460000,"open":87.1,"high":87.109,"low":87.084,"close":87.108,"volume":0.06549999862909317},{"timestamp":1742375520000,"open":87.094,"high":87.094,"low":87.004,"close":87.035,"volume":0.1965000033378601},{"timestamp":1742375580000,"open":87.036,"high":87.036,"low":87.019,"close":87.019,"volume":0.052400000393390656},{"timestamp":1742375640000,"open":87.037,"high":87.043,"low":87.02,"close":87.02,"volume":0.052400000393390656},{"timestamp":1742375700000,"open":87.022,"high":87.03,"low":87.022,"close":87.03,"volume":0.052400000393390656},{"timestamp":1742375760000,"open":87.019,"high":87.038,"low":87.019,"close":87.023,"volume":0.10480000078678131},{"timestamp":1742375820000,"open":87.033,"high":87.054,"low":87.02,"close":87.031,"volume":0.15719999372959137},{"timestamp":1742375880000,"open":87.046,"high":87.05,"low":87.024,"close":87.05,"volume":0.18127000331878662},{"timestamp":1742375940000,"open":87.034,"high":87.052,"low":87.025,"close":87.04,"volume":0.1325799971818924},{"timestamp":1742376000000,"open":87.011,"high":87.077,"low":87.011,"close":87.058,"volume":0.11868999898433685},{"timestamp":1742376060000,"open":87.05,"high":87.05,"low":87,"close":87.026,"volume":0.1182899996638298},{"timestamp":1742376120000,"open":87.058,"high":87.058,"low":87.031,"close":87.031,"volume":0.052400000393390656},{"timestamp":1742376180000,"open":87.032,"high":87.052,"low":87.02,"close":87.052,"volume":0.11868999898433685},{"timestamp":1742376240000,"open":87.039,"high":87.082,"low":87.039,"close":87.082,"volume":0.03929999843239784},{"timestamp":1742376300000,"open":87.108,"high":87.114,"low":87.085,"close":87.108,"volume":0.07859999686479568},{"timestamp":1742376360000,"open":87.094,"high":87.095,"low":87.08,"close":87.08,"volume":0.052400000393390656},{"timestamp":1742376420000,"open":87.085,"high":87.11,"low":87.085,"close":87.11,"volume":0.026200000196695328},{"timestamp":1742376480000,"open":87.122,"high":87.177,"low":87.122,"close":87.162,"volume":0.11789999902248383},{"timestamp":1742376540000,"open":87.189,"high":87.192,"low":87.189,"close":87.192,"volume":0.026200000196695328},{"timestamp":1742376600000,"open":87.209,"high":87.213,"low":87.187,"close":87.212,"volume":0.20960000157356262},{"timestamp":1742376660000,"open":87.187,"high":87.193,"low":87.157,"close":87.174,"volume":0.07859999686479568},{"timestamp":1742376720000,"open":87.177,"high":87.303,"low":87.16,"close":87.289,"volume":0.21118000149726868},{"timestamp":1742376780000,"open":87.265,"high":87.267,"low":87.246,"close":87.257,"volume":0.052400000393390656},{"timestamp":1742376840000,"open":87.244,"high":87.244,"low":87.244,"close":87.244,"volume":0.013100000098347664},{"timestamp":1742376900000,"open":87.241,"high":87.287,"low":87.241,"close":87.286,"volume":0.07859999686479568},{"timestamp":1742376960000,"open":87.251,"high":87.251,"low":87.19,"close":87.227,"volume":0.0917000025510788},{"timestamp":1742377020000,"open":87.235,"high":87.254,"low":87.224,"close":87.249,"volume":0.0917000025510788},{"timestamp":1742377080000,"open":87.226,"high":87.271,"low":87.226,"close":87.262,"volume":0.13178999722003937},{"timestamp":1742377140000,"open":87.242,"high":87.251,"low":87.22,"close":87.251,"volume":0.06549999862909317},{"timestamp":1742377200000,"open":87.247,"high":87.247,"low":87.223,"close":87.231,"volume":0.052400000393390656},{"timestamp":1742377260000,"open":87.237,"high":87.271,"low":87.237,"close":87.267,"volume":0.06549999862909317},{"timestamp":1742377320000,"open":87.266,"high":87.266,"low":87.227,"close":87.245,"volume":0.0917000025510788},{"timestamp":1742377380000,"open":87.232,"high":87.25,"low":87.226,"close":87.25,"volume":0.10480000078678131},{"timestamp":1742377440000,"open":87.252,"high":87.268,"low":87.219,"close":87.233,"volume":0.11789999902248383},{"timestamp":1742377500000,"open":87.229,"high":87.254,"low":87.221,"close":87.222,"volume":0.23287999629974365},{"timestamp":1742377560000,"open":87.24,"high":87.241,"low":87.219,"close":87.234,"volume":0.05319000035524368},{"timestamp":1742377620000,"open":87.235,"high":87.235,"low":87.206,"close":87.207,"volume":0.0662899985909462},{"timestamp":1742377680000,"open":87.179,"high":87.204,"low":87.179,"close":87.186,"volume":0.06549999862909317},{"timestamp":1742377740000,"open":87.199,"high":87.213,"low":87.185,"close":87.213,"volume":0.03929999843239784},{"timestamp":1742377800000,"open":87.194,"high":87.231,"low":87.194,"close":87.226,"volume":0.0917000025510788},{"timestamp":1742377860000,"open":87.226,"high":87.267,"low":87.226,"close":87.262,"volume":0.10480000078678131},{"timestamp":1742377920000,"open":87.242,"high":87.256,"low":87.239,"close":87.243,"volume":0.09249000251293182},{"timestamp":1742377980000,"open":87.272,"high":87.272,"low":87.247,"close":87.247,"volume":0.0662899985909462},{"timestamp":1742378040000,"open":87.264,"high":87.278,"low":87.241,"close":87.276,"volume":0.06549999862909317},{"timestamp":1742378100000,"open":87.259,"high":87.271,"low":87.258,"close":87.26,"volume":0.06549999862909317},{"timestamp":1742378160000,"open":87.261,"high":87.29,"low":87.258,"close":87.29,"volume":0.07859999686479568},{"timestamp":1742378220000,"open":87.284,"high":87.293,"low":87.272,"close":87.282,"volume":0.06179000064730644},{"timestamp":1742378280000,"open":87.278,"high":87.311,"low":87.278,"close":87.311,"volume":0.026200000196695328},{"timestamp":1742378340000,"open":87.306,"high":87.306,"low":87.246,"close":87.291,"volume":0.07859999686479568},{"timestamp":1742378400000,"open":87.286,"high":87.286,"low":87.234,"close":87.234,"volume":0.0917000025510788},{"timestamp":1742378460000,"open":87.249,"high":87.255,"low":87.218,"close":87.224,"volume":0.13099999725818634},{"timestamp":1742378520000,"open":87.242,"high":87.25,"low":87.232,"close":87.249,"volume":0.052400000393390656},{"timestamp":1742378580000,"open":87.251,"high":87.274,"low":87.225,"close":87.259,"volume":0.40689000487327576},{"timestamp":1742378640000,"open":87.245,"high":87.274,"low":87.243,"close":87.274,"volume":0.22269999980926514},{"timestamp":1742378700000,"open":87.258,"high":87.258,"low":87.251,"close":87.251,"volume":0.026200000196695328},{"timestamp":1742378820000,"open":87.256,"high":87.256,"low":87.244,"close":87.244,"volume":0.026200000196695328},{"timestamp":1742378880000,"open":87.23,"high":87.253,"low":87.22,"close":87.225,"volume":0.07859999686479568},{"timestamp":1742378940000,"open":87.225,"high":87.244,"low":87.225,"close":87.234,"volume":0.03929999843239784},{"timestamp":1742379000000,"open":87.244,"high":87.258,"low":87.223,"close":87.234,"volume":0.14409999549388885},{"timestamp":1742379060000,"open":87.233,"high":87.252,"low":87.219,"close":87.219,"volume":0.09249000251293182},{"timestamp":1742379120000,"open":87.246,"high":87.246,"low":87.178,"close":87.178,"volume":0.13099999725818634},{"timestamp":1742379180000,"open":87.206,"high":87.231,"low":87.204,"close":87.204,"volume":0.03929999843239784},{"timestamp":1742379240000,"open":87.231,"high":87.257,"low":87.222,"close":87.232,"volume":0.0917000025510788},{"timestamp":1742379300000,"open":87.216,"high":87.216,"low":87.182,"close":87.185,"volume":0.06549999862909317},{"timestamp":1742379360000,"open":87.188,"high":87.191,"low":87.184,"close":87.186,"volume":0.04008999839425087},{"timestamp":1742379420000,"open":87.178,"high":87.211,"low":87.178,"close":87.19,"volume":0.052400000393390656},{"timestamp":1742379480000,"open":87.191,"high":87.211,"low":87.181,"close":87.211,"volume":0.052400000393390656},{"timestamp":1742379540000,"open":87.187,"high":87.191,"low":87.184,"close":87.184,"volume":0.07450000196695328},{"timestamp":1742379600000,"open":87.193,"high":87.211,"low":87.187,"close":87.211,"volume":0.061400000005960464},{"timestamp":1742379660000,"open":87.219,"high":87.272,"low":87.219,"close":87.251,"volume":0.07859999686479568},{"timestamp":1742379720000,"open":87.233,"high":87.233,"low":87.186,"close":87.193,"volume":0.06549999862909317},{"timestamp":1742379780000,"open":87.198,"high":87.198,"low":87.167,"close":87.189,"volume":0.03929999843239784},{"timestamp":1742379900000,"open":87.165,"high":87.191,"low":87.148,"close":87.152,"volume":0.13099999725818634},{"timestamp":1742379960000,"open":87.152,"high":87.214,"low":87.14,"close":87.188,"volume":0.13139000535011292},{"timestamp":1742380020000,"open":87.17,"high":87.213,"low":87.142,"close":87.206,"volume":0.20960000157356262},{"timestamp":1742380080000,"open":87.192,"high":87.201,"low":87.181,"close":87.181,"volume":0.07859999686479568},{"timestamp":1742380140000,"open":87.208,"high":87.208,"low":87.202,"close":87.202,"volume":0.026200000196695328},{"timestamp":1742380200000,"open":87.207,"high":87.207,"low":87.182,"close":87.186,"volume":0.1710900068283081},{"timestamp":1742380260000,"open":87.198,"high":87.198,"low":87.191,"close":87.192,"volume":0.03929999843239784},{"timestamp":1742380320000,"open":87.163,"high":87.191,"low":87.163,"close":87.167,"volume":0.06549999862909317},{"timestamp":1742380380000,"open":87.151,"high":87.151,"low":87.142,"close":87.142,"volume":0.0917000025510788},{"timestamp":1742380440000,"open":87.17,"high":87.17,"low":87.146,"close":87.146,"volume":0.04008999839425087},{"timestamp":1742380500000,"open":87.163,"high":87.193,"low":87.163,"close":87.182,"volume":0.052400000393390656},{"timestamp":1742380560000,"open":87.189,"high":87.225,"low":87.183,"close":87.207,"volume":0.20960000157356262},{"timestamp":1742380620000,"open":87.213,"high":87.228,"low":87.209,"close":87.209,"volume":0.052400000393390656},{"timestamp":1742380680000,"open":87.213,"high":87.213,"low":87.145,"close":87.193,"volume":0.20960000157356262},{"timestamp":1742380740000,"open":87.193,"high":87.213,"low":87.157,"close":87.163,"volume":0.11947999894618988},{"timestamp":1742380800000,"open":87.141,"high":87.169,"low":87.141,"close":87.165,"volume":0.0917000025510788},{"timestamp":1742380920000,"open":87.167,"high":87.167,"low":87.161,"close":87.161,"volume":0.026200000196695328},{"timestamp":1742380980000,"open":87.182,"high":87.182,"low":87.166,"close":87.171,"volume":0.03929999843239784},{"timestamp":1742381040000,"open":87.173,"high":87.173,"low":87.159,"close":87.17,"volume":0.0917000025510788},{"timestamp":1742381100000,"open":87.174,"high":87.174,"low":87.14,"close":87.14,"volume":0.03929999843239784},{"timestamp":1742381280000,"open":87.166,"high":87.178,"low":87.149,"close":87.154,"volume":0.06549999862909317},{"timestamp":1742381340000,"open":87.169,"high":87.214,"low":87.139,"close":87.139,"volume":0.10480000078678131},{"timestamp":1742381400000,"open":87.162,"high":87.162,"low":87.134,"close":87.157,"volume":0.052400000393390656},{"timestamp":1742381460000,"open":87.129,"high":87.13,"low":87.124,"close":87.13,"volume":0.03929999843239784},{"timestamp":1742381520000,"open":87.131,"high":87.133,"low":87.13,"close":87.133,"volume":0.052400000393390656},{"timestamp":1742381580000,"open":87.132,"high":87.135,"low":87.119,"close":87.119,"volume":0.09249000251293182},{"timestamp":1742381640000,"open":87.129,"high":87.135,"low":87.129,"close":87.13,"volume":0.05319000035524368},{"timestamp":1742381700000,"open":87.157,"high":87.157,"low":87.157,"close":87.157,"volume":0.013100000098347664},{"timestamp":1742381760000,"open":87.132,"high":87.168,"low":87.122,"close":87.168,"volume":0.0917000025510788},{"timestamp":1742381820000,"open":87.174,"high":87.174,"low":87.104,"close":87.108,"volume":0.07859999686479568},{"timestamp":1742381880000,"open":87.11,"high":87.126,"low":87.102,"close":87.114,"volume":0.06549999862909317},{"timestamp":1742381940000,"open":87.134,"high":87.149,"low":87.119,"close":87.149,"volume":0.15719999372959137},{"timestamp":1742382000000,"open":87.173,"high":87.175,"low":87.149,"close":87.149,"volume":0.03929999843239784},{"timestamp":1742382060000,"open":87.155,"high":87.155,"low":87.153,"close":87.153,"volume":0.026200000196695328},{"timestamp":1742382120000,"open":87.155,"high":87.19,"low":87.155,"close":87.177,"volume":0.11868999898433685},{"timestamp":1742382180000,"open":87.182,"high":87.185,"low":87.16,"close":87.16,"volume":0.07859999686479568},{"timestamp":1742382240000,"open":87.185,"high":87.207,"low":87.185,"close":87.207,"volume":0.09249000251293182},{"timestamp":1742382300000,"open":87.209,"high":87.209,"low":87.165,"close":87.182,"volume":0.07938999682664871},{"timestamp":1742382360000,"open":87.176,"high":87.198,"low":87.166,"close":87.184,"volume":0.0917000025510788},{"timestamp":1742382480000,"open":87.163,"high":87.168,"low":87.163,"close":87.166,"volume":0.03929999843239784},{"timestamp":1742382540000,"open":87.167,"high":87.188,"low":87.142,"close":87.188,"volume":0.06549999862909317},{"timestamp":1742382660000,"open":87.203,"high":87.217,"low":87.203,"close":87.217,"volume":0.026200000196695328},{"timestamp":1742382780000,"open":87.234,"high":87.256,"low":87.223,"close":87.251,"volume":0.052400000393390656},{"timestamp":1742382840000,"open":87.225,"high":87.243,"low":87.223,"close":87.243,"volume":0.03929999843239784},{"timestamp":1742382900000,"open":87.22,"high":87.269,"low":87.22,"close":87.267,"volume":0.07859999686479568},{"timestamp":1742382960000,"open":87.257,"high":87.27,"low":87.237,"close":87.237,"volume":0.07859999686479568},{"timestamp":1742383020000,"open":87.251,"high":87.251,"low":87.249,"close":87.249,"volume":0.026200000196695328},{"timestamp":1742383080000,"open":87.239,"high":87.264,"low":87.239,"close":87.264,"volume":0.11789999902248383},{"timestamp":1742383140000,"open":87.246,"high":87.246,"low":87.221,"close":87.223,"volume":0.06549999862909317},{"timestamp":1742383200000,"open":87.222,"high":87.226,"low":87.222,"close":87.224,"volume":0.052400000393390656},{"timestamp":1742383260000,"open":87.21,"high":87.215,"low":87.205,"close":87.207,"volume":0.052400000393390656},{"timestamp":1742383320000,"open":87.191,"high":87.191,"low":87.122,"close":87.139,"volume":0.14449000358581543},{"timestamp":1742383380000,"open":87.151,"high":87.174,"low":87.146,"close":87.17,"volume":0.0917000025510788},{"timestamp":1742383440000,"open":87.163,"high":87.186,"low":87.163,"close":87.186,"volume":0.03929999843239784},{"timestamp":1742383500000,"open":87.207,"high":87.207,"low":87.198,"close":87.198,"volume":0.026200000196695328},{"timestamp":1742383560000,"open":87.229,"high":87.229,"low":87.219,"close":87.219,"volume":0.026200000196695328},{"timestamp":1742383620000,"open":87.249,"high":87.267,"low":87.249,"close":87.267,"volume":0.03929999843239784},{"timestamp":1742383680000,"open":87.26,"high":87.27,"low":87.241,"close":87.27,"volume":0.05319000035524368},{"timestamp":1742383740000,"open":87.251,"high":87.251,"low":87.251,"close":87.251,"volume":0.013100000098347664},{"timestamp":1742383860000,"open":87.211,"high":87.213,"low":87.2,"close":87.203,"volume":0.052400000393390656},{"timestamp":1742383920000,"open":87.221,"high":87.233,"low":87.2,"close":87.204,"volume":0.07859999686479568},{"timestamp":1742383980000,"open":87.206,"high":87.209,"low":87.189,"close":87.189,"volume":0.05319000035524368},{"timestamp":1742384040000,"open":87.187,"high":87.19,"low":87.107,"close":87.117,"volume":0.20667999982833862},{"timestamp":1742384100000,"open":87.122,"high":87.127,"low":87.088,"close":87.124,"volume":0.15719999372959137},{"timestamp":1742384160000,"open":87.104,"high":87.113,"low":87.079,"close":87.089,"volume":0.13099999725818634},{"timestamp":1742384220000,"open":87.104,"high":87.104,"low":87.104,"close":87.104,"volume":0.013100000098347664},{"timestamp":1742384280000,"open":87.088,"high":87.091,"low":87.081,"close":87.081,"volume":0.052400000393390656},{"timestamp":1742384340000,"open":87.111,"high":87.111,"low":87.077,"close":87.088,"volume":0.11789999902248383},{"timestamp":1742384400000,"open":87.094,"high":87.098,"low":87.051,"close":87.064,"volume":0.0917000025510788},{"timestamp":1742384460000,"open":87.045,"high":87.049,"low":87.045,"close":87.049,"volume":0.026200000196695328},{"timestamp":1742384640000,"open":87.068,"high":87.088,"low":87.058,"close":87.069,"volume":0.0662899985909462},{"timestamp":1742384700000,"open":87.07,"high":87.07,"low":87.019,"close":87.042,"volume":0.2058899998664856},{"timestamp":1742384760000,"open":87.02,"high":87.066,"low":87.02,"close":87.066,"volume":0.03929999843239784},{"timestamp":1742384880000,"open":87.053,"high":87.053,"low":87.042,"close":87.042,"volume":0.03929999843239784},{"timestamp":1742384940000,"open":87.038,"high":87.068,"low":86.979,"close":86.979,"volume":0.17030000686645508},{"timestamp":1742385000000,"open":87.007,"high":87.032,"low":86.986,"close":86.986,"volume":0.15719999372959137},{"timestamp":1742385060000,"open":87.01,"high":87.014,"low":86.982,"close":87.006,"volume":0.2881999909877777},{"timestamp":1742385120000,"open":86.99,"high":87.029,"low":86.943,"close":87.02,"volume":0.15719999372959137},{"timestamp":1742385180000,"open":87.025,"high":87.05,"low":87.018,"close":87.049,"volume":0.14409999549388885},{"timestamp":1742385300000,"open":87.066,"high":87.068,"low":87.047,"close":87.047,"volume":0.026990000158548355},{"timestamp":1742385360000,"open":87.029,"high":87.038,"low":86.841,"close":86.88,"volume":0.543150007724762},{"timestamp":1742385420000,"open":86.867,"high":87.112,"low":86.867,"close":87.049,"volume":0.4362500011920929},{"timestamp":1742385480000,"open":87.067,"high":87.073,"low":87.041,"close":87.073,"volume":0.13099999725818634},{"timestamp":1742385540000,"open":87.077,"high":87.077,"low":87.045,"close":87.059,"volume":0.19318999350070953},{"timestamp":1742385600000,"open":87.083,"high":87.097,"low":87.032,"close":87.045,"volume":0.0917000025510788},{"timestamp":1742385660000,"open":87.05,"high":87.068,"low":87.024,"close":87.025,"volume":0.1710900068283081},{"timestamp":1742385720000,"open":87.015,"high":87.015,"low":86.942,"close":86.962,"volume":0.28898999094963074},{"timestamp":1742385780000,"open":86.947,"high":86.971,"low":86.947,"close":86.958,"volume":0.05319000035524368},{"timestamp":1742385840000,"open":86.949,"high":86.953,"low":86.942,"close":86.948,"volume":0.06549999862909317},{"timestamp":1742385900000,"open":86.946,"high":86.954,"low":86.94,"close":86.954,"volume":0.052400000393390656},{"timestamp":1742385960000,"open":86.954,"high":86.954,"low":86.869,"close":86.893,"volume":0.14117999374866486},{"timestamp":1742386020000,"open":86.893,"high":86.901,"low":86.86,"close":86.87,"volume":0.17030000686645508},{"timestamp":1742386080000,"open":86.888,"high":86.888,"low":86.857,"close":86.857,"volume":0.10480000078678131},{"timestamp":1742386140000,"open":86.892,"high":86.894,"low":86.859,"close":86.873,"volume":0.18419000506401062},{"timestamp":1742386200000,"open":86.876,"high":86.876,"low":86.859,"close":86.863,"volume":0.09328000247478485},{"timestamp":1742386260000,"open":86.873,"high":86.874,"low":86.824,"close":86.864,"volume":0.22348999977111816},{"timestamp":1742386320000,"open":86.865,"high":86.865,"low":86.818,"close":86.824,"volume":0.14488999545574188},{"timestamp":1742386440000,"open":86.808,"high":86.834,"low":86.805,"close":86.806,"volume":0.0917000025510788},{"timestamp":1742386500000,"open":86.826,"high":86.837,"low":86.778,"close":86.818,"volume":0.2619999945163727},{"timestamp":1742386560000,"open":86.787,"high":86.828,"low":86.786,"close":86.818,"volume":0.13099999725818634},{"timestamp":1742386620000,"open":86.83,"high":86.83,"low":86.794,"close":86.826,"volume":0.0917000025510788},{"timestamp":1742386680000,"open":86.803,"high":86.815,"low":86.803,"close":86.812,"volume":0.10559000074863434},{"timestamp":1742386740000,"open":86.806,"high":86.811,"low":86.784,"close":86.784,"volume":0.07859999686479568},{"timestamp":1742386800000,"open":86.76,"high":86.814,"low":86.76,"close":86.791,"volume":0.06549999862909317},{"timestamp":1742386860000,"open":86.788,"high":86.791,"low":86.758,"close":86.772,"volume":0.21568000316619873},{"timestamp":1742386920000,"open":86.764,"high":86.764,"low":86.76,"close":86.76,"volume":0.026200000196695328},{"timestamp":1742387040000,"open":86.79,"high":86.803,"low":86.787,"close":86.79,"volume":0.0917000025510788},{"timestamp":1742387100000,"open":86.791,"high":86.811,"low":86.763,"close":86.786,"volume":0.13099999725818634},{"timestamp":1742387160000,"open":86.767,"high":86.851,"low":86.767,"close":86.823,"volume":0.2373799979686737},{"timestamp":1742387220000,"open":86.849,"high":86.85,"low":86.823,"close":86.833,"volume":0.11868999898433685},{"timestamp":1742387280000,"open":86.842,"high":86.842,"low":86.841,"close":86.841,"volume":0.026200000196695328},{"timestamp":1742387340000,"open":86.859,"high":86.895,"low":86.844,"close":86.845,"volume":0.13178999722003937},{"timestamp":1742387400000,"open":86.869,"high":86.883,"low":86.859,"close":86.883,"volume":0.11789999902248383},{"timestamp":1742387460000,"open":86.868,"high":86.868,"low":86.844,"close":86.846,"volume":0.0917000025510788},{"timestamp":1742387520000,"open":86.851,"high":86.851,"low":86.806,"close":86.806,"volume":0.052400000393390656},{"timestamp":1742387580000,"open":86.823,"high":86.875,"low":86.821,"close":86.841,"volume":0.13099999725818634},{"timestamp":1742387700000,"open":86.865,"high":86.869,"low":86.839,"close":86.839,"volume":0.10480000078678131},{"timestamp":1742387760000,"open":86.821,"high":86.83,"low":86.804,"close":86.804,"volume":0.09249000251293182},{"timestamp":1742387820000,"open":86.831,"high":86.831,"low":86.792,"close":86.802,"volume":0.07859999686479568},{"timestamp":1742387880000,"open":86.83,"high":86.837,"low":86.802,"close":86.81,"volume":0.20960000157356262},{"timestamp":1742387940000,"open":86.831,"high":86.831,"low":86.799,"close":86.799,"volume":0.03929999843239784},{"timestamp":1742388000000,"open":86.788,"high":86.808,"low":86.757,"close":86.788,"volume":0.20960000157356262},{"timestamp":1742388060000,"open":86.761,"high":86.794,"low":86.761,"close":86.763,"volume":0.0917000025510788},{"timestamp":1742388120000,"open":86.78,"high":86.789,"low":86.765,"close":86.789,"volume":0.026990000158548355},{"timestamp":1742388180000,"open":86.792,"high":86.792,"low":86.782,"close":86.785,"volume":0.06549999862909317},{"timestamp":1742388240000,"open":86.784,"high":86.795,"low":86.777,"close":86.795,"volume":0.07859999686479568},{"timestamp":1742388300000,"open":86.764,"high":86.794,"low":86.758,"close":86.763,"volume":0.15719999372959137},{"timestamp":1742388360000,"open":86.759,"high":86.798,"low":86.759,"close":86.787,"volume":0.11868999898433685},{"timestamp":1742388420000,"open":86.797,"high":86.797,"low":86.783,"close":86.783,"volume":0.026200000196695328},{"timestamp":1742388480000,"open":86.773,"high":86.773,"low":86.768,"close":86.772,"volume":0.03929999843239784},{"timestamp":1742388540000,"open":86.744,"high":86.744,"low":86.713,"close":86.721,"volume":0.06549999862909317},{"timestamp":1742388600000,"open":86.725,"high":86.758,"low":86.725,"close":86.745,"volume":0.11789999902248383},{"timestamp":1742388660000,"open":86.751,"high":86.751,"low":86.751,"close":86.751,"volume":0.013100000098347664},{"timestamp":1742388720000,"open":86.75,"high":86.758,"low":86.722,"close":86.729,"volume":0.13099999725818634},{"timestamp":1742388780000,"open":86.744,"high":86.753,"low":86.718,"close":86.753,"volume":0.03929999843239784},{"timestamp":1742388840000,"open":86.752,"high":86.765,"low":86.742,"close":86.748,"volume":0.07859999686479568},{"timestamp":1742388900000,"open":86.731,"high":86.731,"low":86.681,"close":86.681,"volume":0.0662899985909462},{"timestamp":1742388960000,"open":86.702,"high":86.702,"low":86.644,"close":86.651,"volume":0.15719999372959137},{"timestamp":1742389020000,"open":86.645,"high":86.658,"low":86.627,"close":86.627,"volume":0.13099999725818634},{"timestamp":1742389080000,"open":86.604,"high":86.615,"low":86.59,"close":86.603,"volume":0.17030000686645508},{"timestamp":1742389140000,"open":86.588,"high":86.596,"low":86.528,"close":86.528,"volume":0.15719999372959137},{"timestamp":1742389200000,"open":86.518,"high":86.556,"low":86.465,"close":86.488,"volume":0.24889999628067017},{"timestamp":1742389260000,"open":86.471,"high":86.487,"low":86.42,"close":86.42,"volume":0.15719999372959137},{"timestamp":1742389320000,"open":86.446,"high":86.496,"low":86.444,"close":86.452,"volume":0.15428000688552856},{"timestamp":1742389380000,"open":86.444,"high":86.468,"low":86.44,"close":86.468,"volume":0.1834000051021576},{"timestamp":1742389440000,"open":86.451,"high":86.476,"low":86.424,"close":86.424,"volume":0.11789999902248383},{"timestamp":1742389500000,"open":86.43,"high":86.434,"low":86.36,"close":86.395,"volume":0.13099999725818634},{"timestamp":1742389560000,"open":86.384,"high":86.494,"low":86.384,"close":86.489,"volume":0.23658999800682068},{"timestamp":1742389620000,"open":86.479,"high":86.514,"low":86.479,"close":86.504,"volume":0.13178999722003937},{"timestamp":1742389680000,"open":86.506,"high":86.58,"low":86.506,"close":86.58,"volume":0.1988700032234192},{"timestamp":1742389740000,"open":86.592,"high":86.592,"low":86.54,"close":86.54,"volume":0.11789999902248383},{"timestamp":1742389800000,"open":86.526,"high":86.533,"low":86.478,"close":86.514,"volume":0.13178999722003937},{"timestamp":1742389860000,"open":86.53,"high":86.53,"low":86.497,"close":86.506,"volume":0.13178999722003937},{"timestamp":1742389920000,"open":86.517,"high":86.53,"low":86.502,"close":86.51,"volume":0.0917000025510788},{"timestamp":1742389980000,"open":86.508,"high":86.53,"low":86.484,"close":86.505,"volume":0.09249000251293182},{"timestamp":1742390040000,"open":86.503,"high":86.52,"low":86.503,"close":86.503,"volume":0.04008999839425087},{"timestamp":1742390100000,"open":86.522,"high":86.561,"low":86.522,"close":86.533,"volume":0.1141899973154068},{"timestamp":1742390160000,"open":86.545,"high":86.573,"low":86.52,"close":86.573,"volume":0.1965000033378601},{"timestamp":1742390220000,"open":86.573,"high":86.596,"low":86.541,"close":86.586,"volume":0.23658999800682068},{"timestamp":1742390280000,"open":86.592,"high":86.641,"low":86.584,"close":86.641,"volume":0.31439998745918274},{"timestamp":1742390340000,"open":86.642,"high":86.683,"low":86.531,"close":86.533,"volume":0.23579999804496765},{"timestamp":1742390400000,"open":86.529,"high":86.571,"low":86.518,"close":86.571,"volume":0.07859999686479568},{"timestamp":1742390460000,"open":86.564,"high":86.573,"low":86.564,"close":86.567,"volume":0.06549999862909317},{"timestamp":1742390520000,"open":86.562,"high":86.632,"low":86.56,"close":86.632,"volume":0.24889999628067017},{"timestamp":1742390580000,"open":86.63,"high":86.708,"low":86.63,"close":86.667,"volume":0.21039000153541565},{"timestamp":1742390640000,"open":86.693,"high":86.693,"low":86.648,"close":86.648,"volume":0.07859999686479568},{"timestamp":1742390700000,"open":86.633,"high":86.633,"low":86.565,"close":86.591,"volume":0.15719999372959137},{"timestamp":1742390760000,"open":86.609,"high":86.609,"low":86.582,"close":86.582,"volume":0.03929999843239784},{"timestamp":1742390820000,"open":86.572,"high":86.613,"low":86.572,"close":86.61,"volume":0.10480000078678131},{"timestamp":1742390880000,"open":86.603,"high":86.608,"low":86.523,"close":86.564,"volume":0.15719999372959137},{"timestamp":1742390940000,"open":86.547,"high":86.566,"low":86.537,"close":86.566,"volume":0.05319000035524368},{"timestamp":1742391000000,"open":86.574,"high":86.576,"low":86.574,"close":86.576,"volume":0.026200000196695328},{"timestamp":1742391060000,"open":86.547,"high":86.672,"low":86.542,"close":86.664,"volume":0.24889999628067017},{"timestamp":1742391120000,"open":86.666,"high":86.731,"low":86.625,"close":86.731,"volume":0.1579899936914444},{"timestamp":1742391180000,"open":86.724,"high":86.809,"low":86.719,"close":86.809,"volume":0.1579899936914444},{"timestamp":1742391240000,"open":86.825,"high":86.829,"low":86.825,"close":86.829,"volume":0.026200000196695328},{"timestamp":1742391300000,"open":86.848,"high":86.892,"low":86.84,"close":86.851,"volume":0.13099999725818634},{"timestamp":1742391360000,"open":86.854,"high":86.854,"low":86.762,"close":86.783,"volume":0.23579999804496765},{"timestamp":1742391420000,"open":86.77,"high":86.777,"low":86.741,"close":86.765,"volume":0.13099999725818634},{"timestamp":1742391480000,"open":86.746,"high":86.766,"low":86.746,"close":86.752,"volume":0.0917000025510788},{"timestamp":1742391540000,"open":86.773,"high":86.773,"low":86.773,"close":86.773,"volume":0.013100000098347664},{"timestamp":1742391600000,"open":86.752,"high":86.754,"low":86.747,"close":86.747,"volume":0.03929999843239784},{"timestamp":1742391660000,"open":86.776,"high":86.798,"low":86.739,"close":86.775,"volume":0.39379000663757324},{"timestamp":1742391720000,"open":86.744,"high":86.768,"low":86.744,"close":86.744,"volume":0.0662899985909462},{"timestamp":1742391780000,"open":86.767,"high":86.793,"low":86.746,"close":86.763,"volume":0.11868999898433685},{"timestamp":1742391840000,"open":86.774,"high":86.793,"low":86.763,"close":86.793,"volume":0.06549999862909317},{"timestamp":1742391900000,"open":86.809,"high":86.831,"low":86.802,"close":86.825,"volume":0.15719999372959137},{"timestamp":1742391960000,"open":86.831,"high":86.874,"low":86.811,"close":86.811,"volume":0.3822700083255768},{"timestamp":1742392020000,"open":86.802,"high":86.885,"low":86.802,"close":86.874,"volume":0.10559000074863434},{"timestamp":1742392080000,"open":86.894,"high":86.894,"low":86.839,"close":86.849,"volume":0.15719999372959137},{"timestamp":1742392140000,"open":86.831,"high":86.831,"low":86.823,"close":86.823,"volume":0.026200000196695328},{"timestamp":1742392200000,"open":86.822,"high":86.822,"low":86.805,"close":86.806,"volume":0.03929999843239784},{"timestamp":1742392260000,"open":86.79,"high":86.807,"low":86.778,"close":86.786,"volume":0.10480000078678131},{"timestamp":1742392320000,"open":86.816,"high":86.816,"low":86.767,"close":86.782,"volume":0.2983799874782562},{"timestamp":1742392380000,"open":86.786,"high":86.79,"low":86.765,"close":86.769,"volume":0.10638000071048737},{"timestamp":1742392440000,"open":86.781,"high":86.817,"low":86.779,"close":86.786,"volume":0.15719999372959137},{"timestamp":1742392500000,"open":86.767,"high":86.79,"low":86.767,"close":86.79,"volume":0.03968999907374382},{"timestamp":1742392560000,"open":86.785,"high":86.814,"low":86.785,"close":86.813,"volume":0.10480000078678131},{"timestamp":1742392620000,"open":86.798,"high":86.811,"low":86.798,"close":86.806,"volume":0.08760000020265579},{"timestamp":1742392680000,"open":86.831,"high":86.85,"low":86.822,"close":86.829,"volume":0.0917000025510788},{"timestamp":1742392860000,"open":86.821,"high":86.858,"low":86.821,"close":86.821,"volume":0.0917000025510788},{"timestamp":1742392920000,"open":86.825,"high":86.848,"low":86.82,"close":86.82,"volume":0.10559000074863434},{"timestamp":1742392980000,"open":86.823,"high":86.828,"low":86.783,"close":86.783,"volume":0.0662899985909462},{"timestamp":1742393040000,"open":86.802,"high":86.835,"low":86.802,"close":86.807,"volume":0.10559000074863434},{"timestamp":1742393100000,"open":86.83,"high":86.855,"low":86.798,"close":86.855,"volume":0.1834000051021576},{"timestamp":1742393160000,"open":86.853,"high":86.891,"low":86.842,"close":86.866,"volume":0.21039000153541565},{"timestamp":1742393220000,"open":86.887,"high":86.892,"low":86.859,"close":86.892,"volume":0.1006999984383583},{"timestamp":1742393280000,"open":86.913,"high":87.013,"low":86.902,"close":86.962,"volume":0.31518998742103577},{"timestamp":1742393340000,"open":86.951,"high":86.951,"low":86.919,"close":86.928,"volume":0.05319000035524368},{"timestamp":1742393400000,"open":86.907,"high":86.91,"low":86.881,"close":86.902,"volume":0.22348999977111816},{"timestamp":1742393460000,"open":86.911,"high":86.912,"low":86.899,"close":86.902,"volume":0.0917000025510788},{"timestamp":1742393520000,"open":86.932,"high":86.932,"low":86.922,"close":86.922,"volume":0.03929999843239784},{"timestamp":1742393580000,"open":86.919,"high":86.919,"low":86.903,"close":86.907,"volume":0.0662899985909462},{"timestamp":1742393640000,"open":86.909,"high":86.909,"low":86.882,"close":86.886,"volume":0.07859999686479568},{"timestamp":1742393700000,"open":86.909,"high":86.915,"low":86.885,"close":86.899,"volume":0.06549999862909317},{"timestamp":1742393760000,"open":86.907,"high":86.945,"low":86.885,"close":86.945,"volume":0.0662899985909462},{"timestamp":1742393820000,"open":86.922,"high":86.925,"low":86.906,"close":86.925,"volume":0.11789999902248383},{"timestamp":1742393880000,"open":86.904,"high":86.904,"low":86.904,"close":86.904,"volume":0.013100000098347664},{"timestamp":1742393940000,"open":86.914,"high":86.925,"low":86.882,"close":86.904,"volume":0.07859999686479568},{"timestamp":1742394000000,"open":86.916,"high":86.916,"low":86.878,"close":86.891,"volume":0.18419000506401062},{"timestamp":1742394060000,"open":86.888,"high":86.909,"low":86.877,"close":86.887,"volume":0.10480000078678131},{"timestamp":1742394120000,"open":86.867,"high":86.908,"low":86.867,"close":86.907,"volume":0.15719999372959137},{"timestamp":1742394180000,"open":86.889,"high":86.958,"low":86.881,"close":86.958,"volume":0.24889999628067017},{"timestamp":1742394240000,"open":86.951,"high":86.951,"low":86.925,"close":86.925,"volume":0.052400000393390656},{"timestamp":1742394300000,"open":86.905,"high":86.915,"low":86.857,"close":86.882,"volume":0.13178999722003937},{"timestamp":1742394360000,"open":86.871,"high":86.97,"low":86.86,"close":86.953,"volume":0.5116900205612183},{"timestamp":1742394420000,"open":86.949,"high":86.967,"low":86.923,"close":86.927,"volume":0.1923999935388565},{"timestamp":1742394480000,"open":86.942,"high":87.002,"low":86.919,"close":86.989,"volume":0.19729000329971313},{"timestamp":1742394540000,"open":86.975,"high":86.975,"low":86.934,"close":86.934,"volume":0.06549999862909317},{"timestamp":1742394600000,"open":86.95,"high":87.032,"low":86.946,"close":87.028,"volume":0.20667999982833862},{"timestamp":1742394660000,"open":87.046,"high":87.053,"low":87.025,"close":87.053,"volume":0.10480000078678131},{"timestamp":1742394720000,"open":87.053,"high":87.053,"low":87.038,"close":87.049,"volume":0.15719999372959137},{"timestamp":1742394780000,"open":87.051,"high":87.051,"low":87.023,"close":87.032,"volume":0.11379999667406082},{"timestamp":1742394840000,"open":87.028,"high":87.048,"low":87.025,"close":87.046,"volume":0.11868999898433685},{"timestamp":1742394900000,"open":87.065,"high":87.095,"low":87.046,"close":87.071,"volume":0.0917000025510788},{"timestamp":1742394960000,"open":87.091,"high":87.091,"low":87.073,"close":87.073,"volume":0.026200000196695328},{"timestamp":1742395020000,"open":87.04,"high":87.054,"low":87.034,"close":87.043,"volume":0.07859999686479568},{"timestamp":1742395080000,"open":87.03,"high":87.067,"low":87.025,"close":87.025,"volume":0.07938999682664871},{"timestamp":1742395140000,"open":87.013,"high":87.02,"low":86.964,"close":86.971,"volume":0.17030000686645508},{"timestamp":1742395200000,"open":86.99,"high":86.995,"low":86.968,"close":86.995,"volume":0.0917000025510788},{"timestamp":1742395260000,"open":86.982,"high":87.038,"low":86.964,"close":86.991,"volume":0.19729000329971313},{"timestamp":1742395320000,"open":86.994,"high":87.012,"low":86.958,"close":86.988,"volume":0.3806900084018707},{"timestamp":1742395380000,"open":86.967,"high":86.986,"low":86.967,"close":86.967,"volume":0.03929999843239784},{"timestamp":1742395440000,"open":86.991,"high":87.009,"low":86.96,"close":87.009,"volume":0.07859999686479568},{"timestamp":1742395560000,"open":86.984,"high":87,"low":86.984,"close":86.99,"volume":0.052400000393390656},{"timestamp":1742395620000,"open":87.016,"high":87.054,"low":86.982,"close":87.043,"volume":0.18419000506401062},{"timestamp":1742395680000,"open":87.02,"high":87.112,"low":87.02,"close":87.085,"volume":0.15719999372959137},{"timestamp":1742395740000,"open":87.087,"high":87.112,"low":87.085,"close":87.11,"volume":0.07859999686479568},{"timestamp":1742395800000,"open":87.105,"high":87.116,"low":87.077,"close":87.109,"volume":0.39379000663757324},{"timestamp":1742395860000,"open":87.101,"high":87.116,"low":87.078,"close":87.103,"volume":0.2758899927139282},{"timestamp":1742395920000,"open":87.095,"high":87.112,"low":87.078,"close":87.078,"volume":0.10480000078678131},{"timestamp":1742395980000,"open":87.107,"high":87.107,"low":87.06,"close":87.094,"volume":0.11789999902248383},{"timestamp":1742396040000,"open":87.091,"high":87.091,"low":87.001,"close":87.014,"volume":0.22269999980926514},{"timestamp":1742396100000,"open":87.009,"high":87.072,"low":87.009,"close":87.07,"volume":0.07859999686479568},{"timestamp":1742396160000,"open":87.085,"high":87.089,"low":87.067,"close":87.085,"volume":0.0662899985909462},{"timestamp":1742396220000,"open":87.069,"high":87.095,"low":87.069,"close":87.095,"volume":0.04008999839425087},{"timestamp":1742396280000,"open":87.091,"high":87.14,"low":87.08,"close":87.14,"volume":0.1834000051021576},{"timestamp":1742396340000,"open":87.15,"high":87.167,"low":87.1,"close":87.1,"volume":0.0917000025510788},{"timestamp":1742396400000,"open":87.124,"high":87.124,"low":87.038,"close":87.063,"volume":0.2983799874782562},{"timestamp":1742396460000,"open":87.069,"high":87.114,"low":87.059,"close":87.114,"volume":0.15719999372959137},{"timestamp":1742396520000,"open":87.103,"high":87.131,"low":87.081,"close":87.131,"volume":0.1834000051021576},{"timestamp":1742396580000,"open":87.106,"high":87.124,"low":87.084,"close":87.123,"volume":0.10598000138998032},{"timestamp":1742396640000,"open":87.122,"high":87.122,"low":87.098,"close":87.106,"volume":0.03929999843239784},{"timestamp":1742396700000,"open":87.084,"high":87.095,"low":87.084,"close":87.089,"volume":0.03929999843239784},{"timestamp":1742396760000,"open":87.09,"high":87.112,"low":87.08,"close":87.112,"volume":0.07859999686479568},{"timestamp":1742396820000,"open":87.093,"high":87.155,"low":87.092,"close":87.155,"volume":0.10480000078678131},{"timestamp":1742396880000,"open":87.155,"high":87.17,"low":87.102,"close":87.118,"volume":0.21118000149726868},{"timestamp":1742396940000,"open":87.138,"high":87.138,"low":87.106,"close":87.132,"volume":0.03929999843239784},{"timestamp":1742397000000,"open":87.119,"high":87.133,"low":87.099,"close":87.122,"volume":0.1965000033378601},{"timestamp":1742397060000,"open":87.106,"high":87.134,"low":87.1,"close":87.134,"volume":0.1834000051021576},{"timestamp":1742397120000,"open":87.11,"high":87.135,"low":87.105,"close":87.12,"volume":0.07450000196695328},{"timestamp":1742397180000,"open":87.144,"high":87.149,"low":87.102,"close":87.111,"volume":0.2750999927520752},{"timestamp":1742397240000,"open":87.109,"high":87.109,"low":87.108,"close":87.108,"volume":0.026200000196695328},{"timestamp":1742397300000,"open":87.109,"high":87.123,"low":87.109,"close":87.123,"volume":0.026200000196695328},{"timestamp":1742397360000,"open":87.112,"high":87.132,"low":87.101,"close":87.101,"volume":0.07859999686479568},{"timestamp":1742397420000,"open":87.114,"high":87.128,"low":87.111,"close":87.115,"volume":0.07938999682664871},{"timestamp":1742397480000,"open":87.109,"high":87.112,"low":87.098,"close":87.107,"volume":0.10559000074863434},{"timestamp":1742397540000,"open":87.08,"high":87.081,"low":87.046,"close":87.068,"volume":0.1834000051021576},{"timestamp":1742397600000,"open":87.065,"high":87.082,"low":87.065,"close":87.076,"volume":0.03929999843239784},{"timestamp":1742397660000,"open":87.1,"high":87.126,"low":87.097,"close":87.106,"volume":0.13099999725818634},{"timestamp":1742397780000,"open":87.102,"high":87.111,"low":87.084,"close":87.084,"volume":0.052400000393390656},{"timestamp":1742397840000,"open":87.082,"high":87.082,"low":87.066,"close":87.066,"volume":0.026200000196695328},{"timestamp":1742397900000,"open":87.089,"high":87.089,"low":87.064,"close":87.074,"volume":0.03929999843239784},{"timestamp":1742398020000,"open":87.042,"high":87.05,"low":87.042,"close":87.05,"volume":0.026200000196695328},{"timestamp":1742398080000,"open":87.068,"high":87.068,"low":87.068,"close":87.068,"volume":0.013100000098347664},{"timestamp":1742398140000,"open":87.051,"high":87.051,"low":87.038,"close":87.038,"volume":0.03929999843239784},{"timestamp":1742398200000,"open":87.024,"high":87.069,"low":87.023,"close":87.069,"volume":0.03929999843239784},{"timestamp":1742398260000,"open":87.083,"high":87.108,"low":87.069,"close":87.108,"volume":0.05319000035524368},{"timestamp":1742398320000,"open":87.087,"high":87.116,"low":87.087,"close":87.116,"volume":0.0917000025510788},{"timestamp":1742398380000,"open":87.091,"high":87.091,"low":87.066,"close":87.091,"volume":0.052400000393390656},{"timestamp":1742398440000,"open":87.062,"high":87.107,"low":87.06,"close":87.107,"volume":0.0917000025510788},{"timestamp":1742398500000,"open":87.081,"high":87.1,"low":87.081,"close":87.1,"volume":0.03929999843239784},{"timestamp":1742398560000,"open":87.105,"high":87.111,"low":87.1,"close":87.1,"volume":0.05319000035524368},{"timestamp":1742398680000,"open":87.125,"high":87.209,"low":87.105,"close":87.194,"volume":0.21118000149726868},{"timestamp":1742398740000,"open":87.167,"high":87.207,"low":87.167,"close":87.203,"volume":0.0917000025510788},{"timestamp":1742398800000,"open":87.19,"high":87.196,"low":87.149,"close":87.149,"volume":0.14409999549388885},{"timestamp":1742398860000,"open":87.16,"high":87.192,"low":87.146,"close":87.187,"volume":0.0917000025510788},{"timestamp":1742398920000,"open":87.215,"high":87.215,"low":87.162,"close":87.188,"volume":0.17030000686645508},{"timestamp":1742398980000,"open":87.202,"high":87.233,"low":87.19,"close":87.204,"volume":0.15719999372959137},{"timestamp":1742399040000,"open":87.204,"high":87.209,"low":87.198,"close":87.204,"volume":0.07859999686479568},{"timestamp":1742399100000,"open":87.21,"high":87.252,"low":87.21,"close":87.231,"volume":0.13099999725818634},{"timestamp":1742399160000,"open":87.251,"high":87.252,"low":87.217,"close":87.217,"volume":0.0917000025510788},{"timestamp":1742399220000,"open":87.208,"high":87.208,"low":87.163,"close":87.171,"volume":0.052400000393390656},{"timestamp":1742399280000,"open":87.161,"high":87.172,"low":87.159,"close":87.164,"volume":0.06549999862909317},{"timestamp":1742399340000,"open":87.17,"high":87.21,"low":87.143,"close":87.199,"volume":0.21039000153541565},{"timestamp":1742399400000,"open":87.213,"high":87.216,"low":87.199,"close":87.199,"volume":0.11789999902248383},{"timestamp":1742399520000,"open":87.236,"high":87.261,"low":87.232,"close":87.261,"volume":0.04008999839425087},{"timestamp":1742399580000,"open":87.259,"high":87.259,"low":87.231,"close":87.232,"volume":0.06549999862909317},{"timestamp":1742399640000,"open":87.248,"high":87.248,"low":87.226,"close":87.229,"volume":0.026990000158548355},{"timestamp":1742399700000,"open":87.225,"high":87.231,"low":87.202,"close":87.231,"volume":0.052400000393390656},{"timestamp":1742399760000,"open":87.229,"high":87.244,"low":87.222,"close":87.222,"volume":0.06549999862909317},{"timestamp":1742399820000,"open":87.229,"high":87.229,"low":87.224,"close":87.224,"volume":0.026200000196695328},{"timestamp":1742399880000,"open":87.225,"high":87.258,"low":87.225,"close":87.255,"volume":0.10558000206947327},{"timestamp":1742399940000,"open":87.273,"high":87.273,"low":87.239,"close":87.253,"volume":0.07859999686479568},{"timestamp":1742400000000,"open":87.254,"high":87.271,"low":87.224,"close":87.238,"volume":0.20960000157356262},{"timestamp":1742400060000,"open":87.22,"high":87.231,"low":87.21,"close":87.226,"volume":0.0917000025510788},{"timestamp":1742400120000,"open":87.253,"high":87.272,"low":87.222,"close":87.272,"volume":0.11789999902248383},{"timestamp":1742400180000,"open":87.261,"high":87.338,"low":87.261,"close":87.306,"volume":0.06549999862909317},{"timestamp":1742400240000,"open":87.309,"high":87.315,"low":87.271,"close":87.29,"volume":0.16738000512123108},{"timestamp":1742400300000,"open":87.285,"high":87.285,"low":87.252,"close":87.261,"volume":0.07859999686479568},{"timestamp":1742400360000,"open":87.239,"high":87.242,"low":87.239,"close":87.242,"volume":0.026200000196695328},{"timestamp":1742400420000,"open":87.269,"high":87.369,"low":87.269,"close":87.361,"volume":0.1804800033569336},{"timestamp":1742400480000,"open":87.348,"high":87.378,"low":87.338,"close":87.363,"volume":0.22348999977111816},{"timestamp":1742400540000,"open":87.344,"high":87.353,"low":87.333,"close":87.336,"volume":0.0917000025510788},{"timestamp":1742400600000,"open":87.328,"high":87.392,"low":87.328,"close":87.392,"volume":0.16659000515937805},{"timestamp":1742400660000,"open":87.379,"high":87.43,"low":87.378,"close":87.382,"volume":0.3012999892234802},{"timestamp":1742400720000,"open":87.387,"high":87.42,"low":87.384,"close":87.405,"volume":0.14409999549388885},{"timestamp":1742400780000,"open":87.389,"high":87.389,"low":87.318,"close":87.332,"volume":0.23658999800682068},{"timestamp":1742400840000,"open":87.351,"high":87.364,"low":87.324,"close":87.334,"volume":0.14038999378681183},{"timestamp":1742400900000,"open":87.346,"high":87.358,"low":87.322,"close":87.339,"volume":0.06549999862909317},{"timestamp":1742400960000,"open":87.359,"high":87.373,"low":87.358,"close":87.366,"volume":0.15719999372959137},{"timestamp":1742401020000,"open":87.374,"high":87.374,"low":87.341,"close":87.352,"volume":0.13099999725818634},{"timestamp":1742401080000,"open":87.326,"high":87.341,"low":87.306,"close":87.306,"volume":0.0917000025510788},{"timestamp":1742401140000,"open":87.327,"high":87.348,"low":87.326,"close":87.348,"volume":0.06549999862909317},{"timestamp":1742401200000,"open":87.325,"high":87.375,"low":87.325,"close":87.372,"volume":0.15877999365329742},{"timestamp":1742401260000,"open":87.362,"high":87.371,"low":87.338,"close":87.36,"volume":0.07938999682664871},{"timestamp":1742401320000,"open":87.362,"high":87.375,"low":87.334,"close":87.334,"volume":0.06549999862909317},{"timestamp":1742401380000,"open":87.305,"high":87.333,"low":87.28,"close":87.332,"volume":0.07859999686479568},{"timestamp":1742401440000,"open":87.331,"high":87.331,"low":87.3,"close":87.3,"volume":0.14409999549388885},{"timestamp":1742401500000,"open":87.316,"high":87.361,"low":87.303,"close":87.361,"volume":0.11789999902248383},{"timestamp":1742401560000,"open":87.346,"high":87.346,"low":87.343,"close":87.343,"volume":0.03929999843239784},{"timestamp":1742401620000,"open":87.366,"high":87.385,"low":87.362,"close":87.371,"volume":0.0917000025510788},{"timestamp":1742401680000,"open":87.355,"high":87.418,"low":87.343,"close":87.384,"volume":0.22269999980926514},{"timestamp":1742401740000,"open":87.38,"high":87.429,"low":87.364,"close":87.375,"volume":0.48548999428749084}]