[{"timestamp":1742391000000,"open":86.451,"high":86.941,"low":86.451,"close":86.941,"volume":0.24089999496936798},{"timestamp":1742391120000,"open":86.471,"high":86.941,"low":86.471,"close":86.941,"volume":0.9599999785423279},{"timestamp":1742391180000,"open":86.941,"high":87.07,"low":86.941,"close":87.07,"volume":0.36090001463890076},{"timestamp":1742391300000,"open":87.071,"high":87.071,"low":87.071,"close":87.071,"volume":0.11999999731779099},{"timestamp":1742391360000,"open":87.07,"high":87.07,"low":87.07,"close":87.07,"volume":0.11999999731779099},{"timestamp":1742391420000,"open":87.071,"high":87.071,"low":87.071,"close":87.071,"volume":0.23999999463558197},{"timestamp":1742391480000,"open":87.05,"high":87.05,"low":87.02,"close":87.02,"volume":0.33000001311302185},{"timestamp":1742391540000,"open":87.021,"high":87.05,"low":87.021,"close":87.05,"volume":0.23999999463558197},{"timestamp":1742391600000,"open":87.05,"high":87.05,"low":86.91,"close":86.91,"volume":0.47999998927116394},{"timestamp":1742391720000,"open":86.911,"high":86.971,"low":86.911,"close":86.92,"volume":0.36000001430511475},{"timestamp":1742391780000,"open":86.981,"high":86.981,"low":86.98,"close":86.98,"volume":0.23999999463558197},{"timestamp":1742391840000,"open":86.981,"high":86.981,"low":86.981,"close":86.981,"volume":0.11999999731779099},{"timestamp":1742391900000,"open":86.98,"high":86.98,"low":86.98,"close":86.98,"volume":0.11999999731779099},{"timestamp":1742391960000,"open":86.981,"high":86.981,"low":86.981,"close":86.981,"volume":0.11999999731779099},{"timestamp":1742392020000,"open":86.98,"high":87.121,"low":86.98,"close":87.071,"volume":0.6018000245094299},{"timestamp":1742392140000,"open":87.07,"high":87.07,"low":87.07,"close":87.07,"volume":0.11999999731779099},{"timestamp":1742392200000,"open":87.111,"high":87.111,"low":87.11,"close":87.11,"volume":0.23999999463558197},{"timestamp":1742392260000,"open":87.111,"high":87.111,"low":87.071,"close":87.071,"volume":0.23999999463558197},{"timestamp":1742392380000,"open":87.07,"high":87.15,"low":87.07,"close":87.15,"volume":0.23999999463558197},{"timestamp":1742392440000,"open":87.1,"high":87.151,"low":87.1,"close":87.111,"volume":0.48089998960494995},{"timestamp":1742392500000,"open":87.11,"high":87.171,"low":87.11,"close":87.171,"volume":0.36000001430511475},{"timestamp":1742392560000,"open":87.171,"high":87.171,"low":87.17,"close":87.171,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":87.16,"high":87.16,"low":87.04,"close":87.04,"volume":0.6000000238418579},{"timestamp":1742392740000,"open":87.071,"high":87.071,"low":87.071,"close":87.071,"volume":0.11999999731779099},{"timestamp":1742392800000,"open":87.071,"high":87.08,"low":87.041,"close":87.08,"volume":0.24089999496936798},{"timestamp":1742392860000,"open":87.041,"high":87.161,"low":87.041,"close":87.161,"volume":0.6008999943733215},{"timestamp":1742392920000,"open":87.161,"high":87.161,"low":87.16,"close":87.16,"volume":0.23999999463558197},{"timestamp":1742392980000,"open":87.091,"high":87.091,"low":86.99,"close":86.991,"volume":1.0800000429153442},{"timestamp":1742393040000,"open":87.08,"high":87.081,"low":86.94,"close":86.94,"volume":0.7200000286102295},{"timestamp":1742393100000,"open":86.94,"high":87.031,"low":86.94,"close":87.031,"volume":0.6000000238418579},{"timestamp":1742393160000,"open":87.03,"high":87.06,"low":86.981,"close":87.06,"volume":0.5717999935150146},{"timestamp":1742393220000,"open":87.07,"high":87.13,"low":87.07,"close":87.13,"volume":0.48179998993873596},{"timestamp":1742393280000,"open":87.14,"high":87.161,"low":87.13,"close":87.13,"volume":0.570900022983551},{"timestamp":1742393340000,"open":87.13,"high":87.131,"low":87.13,"close":87.131,"volume":0.36000001430511475},{"timestamp":1742393400000,"open":87.131,"high":87.131,"low":86.941,"close":86.941,"volume":0.6000000238418579},{"timestamp":1742393460000,"open":86.941,"high":86.941,"low":86.89,"close":86.89,"volume":0.47999998927116394},{"timestamp":1742393520000,"open":86.89,"high":86.89,"low":86.89,"close":86.89,"volume":0.36000001430511475},{"timestamp":1742393580000,"open":86.88,"high":86.88,"low":86.88,"close":86.88,"volume":0.36000001430511475},{"timestamp":1742393640000,"open":86.88,"high":86.88,"low":86.88,"close":86.88,"volume":0.11999999731779099},{"timestamp":1742393700000,"open":86.95,"high":86.95,"low":86.88,"close":86.88,"volume":0.23999999463558197},{"timestamp":1742393820000,"open":86.881,"high":86.881,"low":86.881,"close":86.881,"volume":0.11999999731779099},{"timestamp":1742393880000,"open":86.881,"high":86.881,"low":86.881,"close":86.881,"volume":0.11999999731779099},{"timestamp":1742394000000,"open":86.88,"high":86.99,"low":86.88,"close":86.99,"volume":0.36000001430511475},{"timestamp":1742394060000,"open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":0.11999999731779099},{"timestamp":1742394120000,"open":87.01,"high":87.081,"low":87.01,"close":87.081,"volume":0.47999998927116394},{"timestamp":1742394180000,"open":86.98,"high":87.131,"low":86.98,"close":87.131,"volume":0.36000001430511475},{"timestamp":1742394240000,"open":87.141,"high":87.151,"low":87.141,"close":87.151,"volume":0.36090001463890076},{"timestamp":1742394300000,"open":87.14,"high":87.15,"low":87.14,"close":87.15,"volume":0.36000001430511475},{"timestamp":1742394360000,"open":87.16,"high":87.161,"low":87.16,"close":87.161,"volume":0.23999999463558197},{"timestamp":1742394420000,"open":87.16,"high":87.16,"low":87.16,"close":87.16,"volume":0.11999999731779099},{"timestamp":1742394480000,"open":87.16,"high":87.16,"low":87.001,"close":87.001,"volume":0.44999998807907104},{"timestamp":1742394540000,"open":87.001,"high":87.13,"low":87.001,"close":87.13,"volume":0.36000001430511475},{"timestamp":1742394600000,"open":87.13,"high":87.151,"low":87.13,"close":87.151,"volume":0.23999999463558197},{"timestamp":1742394660000,"open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":0.11999999731779099},{"timestamp":1742394720000,"open":87.151,"high":87.151,"low":87.151,"close":87.151,"volume":0.23999999463558197},{"timestamp":1742394780000,"open":87.151,"high":87.151,"low":87.12,"close":87.12,"volume":0.47999998927116394},{"timestamp":1742394840000,"open":87.121,"high":87.121,"low":87.12,"close":87.12,"volume":0.23999999463558197},{"timestamp":1742394900000,"open":87.121,"high":87.121,"low":87.061,"close":87.061,"volume":0.47999998927116394},{"timestamp":1742394960000,"open":87.131,"high":87.131,"low":87.131,"close":87.131,"volume":0.11999999731779099},{"timestamp":1742395020000,"open":87.15,"high":87.151,"low":87.15,"close":87.151,"volume":0.24089999496936798},{"timestamp":1742395080000,"open":87.16,"high":87.171,"low":87.16,"close":87.171,"volume":0.36000001430511475},{"timestamp":1742395140000,"open":87.17,"high":87.17,"low":87.161,"close":87.161,"volume":0.36000001430511475},{"timestamp":1742395200000,"open":87.13,"high":87.13,"low":87.13,"close":87.13,"volume":0.11999999731779099},{"timestamp":1742395260000,"open":87.13,"high":87.131,"low":87.111,"close":87.111,"volume":0.30000001192092896},{"timestamp":1742395320000,"open":87.111,"high":87.111,"low":87.03,"close":87.03,"volume":0.47999998927116394},{"timestamp":1742395440000,"open":87.031,"high":87.031,"low":87,"close":87,"volume":0.47999998927116394},{"timestamp":1742395500000,"open":87.001,"high":87.071,"low":87.001,"close":87.071,"volume":0.36090001463890076},{"timestamp":1742395560000,"open":87.05,"high":87.06,"low":87.001,"close":87.06,"volume":0.36000001430511475},{"timestamp":1742395620000,"open":87.061,"high":87.081,"low":87.061,"close":87.081,"volume":0.120899997651577},{"timestamp":1742395680000,"open":87.08,"high":87.08,"low":87.08,"close":87.08,"volume":0.11999999731779099},{"timestamp":1742395740000,"open":87.111,"high":87.111,"low":87.111,"close":87.111,"volume":0.11999999731779099},{"timestamp":1742395800000,"open":87.111,"high":87.111,"low":87.111,"close":87.111,"volume":0.11999999731779099},{"timestamp":1742395860000,"open":87.111,"high":87.131,"low":87.111,"close":87.131,"volume":0.23999999463558197},{"timestamp":1742395920000,"open":87.111,"high":87.111,"low":87.08,"close":87.081,"volume":0.44999998807907104},{"timestamp":1742395980000,"open":87.121,"high":87.13,"low":87.121,"close":87.13,"volume":0.120899997651577},{"timestamp":1742396040000,"open":87.131,"high":87.151,"low":87.131,"close":87.151,"volume":0.23999999463558197},{"timestamp":1742396100000,"open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":0.11999999731779099},{"timestamp":1742396160000,"open":87.15,"high":87.15,"low":87.15,"close":87.15,"volume":0.20999999344348907},{"timestamp":1742396220000,"open":87.081,"high":87.081,"low":87.06,"close":87.06,"volume":0.20999999344348907},{"timestamp":1742396280000,"open":87.06,"high":87.13,"low":87.06,"close":87.13,"volume":0.23999999463558197},{"timestamp":1742396340000,"open":87.06,"high":87.061,"low":87.06,"close":87.061,"volume":0.23999999463558197},{"timestamp":1742396400000,"open":87.061,"high":87.151,"low":87.061,"close":87.151,"volume":0.7208999991416931},{"timestamp":1742396460000,"open":87.151,"high":87.151,"low":87.151,"close":87.151,"volume":0.11999999731779099},{"timestamp":1742396580000,"open":87.19,"high":87.19,"low":87.15,"close":87.15,"volume":0.24089999496936798},{"timestamp":1742396640000,"open":87.151,"high":87.151,"low":87.15,"close":87.15,"volume":0.23999999463558197},{"timestamp":1742396700000,"open":87.13,"high":87.13,"low":87.07,"close":87.071,"volume":0.47999998927116394},{"timestamp":1742396760000,"open":87.07,"high":87.071,"low":87.01,"close":87.01,"volume":0.6899999976158142},{"timestamp":1742396820000,"open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":0.23999999463558197},{"timestamp":1742396880000,"open":87.01,"high":87.011,"low":87.01,"close":87.01,"volume":0.36000001430511475},{"timestamp":1742396940000,"open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":0.11999999731779099},{"timestamp":1742397000000,"open":87.011,"high":87.011,"low":87.011,"close":87.011,"volume":0.11999999731779099},{"timestamp":1742397060000,"open":87.011,"high":87.011,"low":87.011,"close":87.011,"volume":0.11999999731779099},{"timestamp":1742397120000,"open":87.02,"high":87.05,"low":87.02,"close":87.05,"volume":0.0017999999690800905},{"timestamp":1742397240000,"open":87.051,"high":87.09,"low":87.051,"close":87.08,"volume":0.36090001463890076},{"timestamp":1742397300000,"open":87.131,"high":87.131,"low":87.08,"close":87.081,"volume":0.24089999496936798},{"timestamp":1742397360000,"open":87.08,"high":87.08,"low":87.03,"close":87.03,"volume":0.6000000238418579},{"timestamp":1742397420000,"open":87.071,"high":87.071,"low":87.01,"close":87.01,"volume":0.36000001430511475},{"timestamp":1742397480000,"open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":0.23999999463558197},{"timestamp":1742397540000,"open":87.01,"high":87.01,"low":86.84,"close":86.841,"volume":0.36000001430511475},{"timestamp":1742397600000,"open":86.91,"high":86.951,"low":86.91,"close":86.911,"volume":0.5400000214576721},{"timestamp":1742397780000,"open":86.971,"high":86.971,"low":86.971,"close":86.971,"volume":0.120899997651577},{"timestamp":1742397840000,"open":86.911,"high":86.911,"low":86.911,"close":86.911,"volume":0.36000001430511475},{"timestamp":1742398020000,"open":86.911,"high":86.911,"low":86.911,"close":86.911,"volume":0.11999999731779099},{"timestamp":1742398080000,"open":86.931,"high":86.931,"low":86.931,"close":86.931,"volume":0.11999999731779099},{"timestamp":1742398140000,"open":86.93,"high":86.93,"low":86.93,"close":86.93,"volume":0.11999999731779099},{"timestamp":1742398260000,"open":86.93,"high":86.93,"low":86.91,"close":86.91,"volume":0.20999999344348907},{"timestamp":1742398320000,"open":86.93,"high":86.97,"low":86.93,"close":86.97,"volume":0.36000001430511475},{"timestamp":1742398380000,"open":86.98,"high":86.991,"low":86.98,"close":86.991,"volume":0.0017999999690800905},{"timestamp":1742398440000,"open":86.99,"high":86.99,"low":86.99,"close":86.99,"volume":0.11999999731779099},{"timestamp":1742398500000,"open":86.991,"high":86.991,"low":86.91,"close":86.91,"volume":0.6000000238418579},{"timestamp":1742398680000,"open":86.97,"high":86.97,"low":86.97,"close":86.97,"volume":0.11999999731779099},{"timestamp":1742398740000,"open":86.97,"high":86.97,"low":86.91,"close":86.91,"volume":0.23999999463558197},{"timestamp":1742398800000,"open":87.011,"high":87.011,"low":86.911,"close":86.96,"volume":0.3617999851703644},{"timestamp":1742398860000,"open":87.01,"high":87.01,"low":87.01,"close":87.01,"volume":0.11999999731779099},{"timestamp":1742398920000,"open":87.03,"high":87.031,"low":87.001,"close":87.001,"volume":0.33000001311302185},{"timestamp":1742398980000,"open":86.981,"high":86.981,"low":86.981,"close":86.981,"volume":0.11999999731779099},{"timestamp":1742399100000,"open":86.99,"high":86.99,"low":86.99,"close":86.99,"volume":0.11999999731779099},{"timestamp":1742399160000,"open":86.991,"high":86.991,"low":86.991,"close":86.991,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":87.021,"high":87.021,"low":86.99,"close":87.01,"volume":0.36090001463890076},{"timestamp":1742399340000,"open":87.031,"high":87.031,"low":87.031,"close":87.031,"volume":0.0008999999845400453},{"timestamp":1742399460000,"open":87.041,"high":87.041,"low":87.041,"close":87.041,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":87.071,"high":87.091,"low":87.07,"close":87.091,"volume":0.241799995303154},{"timestamp":1742399580000,"open":87.121,"high":87.141,"low":87.12,"close":87.12,"volume":0.36000001430511475},{"timestamp":1742399640000,"open":87.141,"high":87.141,"low":87.12,"close":87.12,"volume":0.33090001344680786},{"timestamp":1742399700000,"open":87.121,"high":87.121,"low":87.09,"close":87.091,"volume":0.6299999952316284},{"timestamp":1742399760000,"open":87.08,"high":87.08,"low":87.08,"close":87.08,"volume":0.11999999731779099},{"timestamp":1742399820000,"open":87.06,"high":87.06,"low":87.05,"close":87.05,"volume":0.36000001430511475},{"timestamp":1742399880000,"open":87.021,"high":87.021,"low":87.021,"close":87.021,"volume":0.11999999731779099},{"timestamp":1742399940000,"open":87.02,"high":87.02,"low":87.02,"close":87.02,"volume":0.11999999731779099},{"timestamp":1742400000000,"open":87.031,"high":87.031,"low":87.031,"close":87.031,"volume":0.11999999731779099},{"timestamp":1742400060000,"open":87.041,"high":87.081,"low":87.041,"close":87.081,"volume":0.36090001463890076},{"timestamp":1742400120000,"open":87.081,"high":87.09,"low":87.081,"close":87.09,"volume":0.23999999463558197},{"timestamp":1742400180000,"open":87.121,"high":87.121,"low":87.121,"close":87.121,"volume":0.11999999731779099},{"timestamp":1742400240000,"open":87.09,"high":87.09,"low":87.09,"close":87.09,"volume":0.11999999731779099},{"timestamp":1742400300000,"open":87.141,"high":87.141,"low":87.141,"close":87.141,"volume":0.11999999731779099},{"timestamp":1742400360000,"open":87.151,"high":87.181,"low":87.15,"close":87.181,"volume":0.48089998960494995},{"timestamp":1742400420000,"open":87.19,"high":87.19,"low":87.171,"close":87.171,"volume":0.23999999463558197},{"timestamp":1742400480000,"open":87.16,"high":87.161,"low":87.16,"close":87.161,"volume":0.23999999463558197},{"timestamp":1742400540000,"open":87.16,"high":87.16,"low":87.16,"close":87.16,"volume":0.11999999731779099},{"timestamp":1742400600000,"open":87.171,"high":87.181,"low":87.17,"close":87.181,"volume":0.121799997985363},{"timestamp":1742400660000,"open":87.211,"high":87.211,"low":87.18,"close":87.181,"volume":0.36000001430511475},{"timestamp":1742400720000,"open":87.18,"high":87.18,"low":87.161,"close":87.161,"volume":0.36000001430511475},{"timestamp":1742400780000,"open":87.15,"high":87.15,"low":87.13,"close":87.13,"volume":0.47999998927116394},{"timestamp":1742400840000,"open":87.131,"high":87.131,"low":87.131,"close":87.131,"volume":0.11999999731779099},{"timestamp":1742400900000,"open":87.111,"high":87.111,"low":87.08,"close":87.08,"volume":0.47999998927116394},{"timestamp":1742401080000,"open":87.09,"high":87.1,"low":87.09,"close":87.1,"volume":0.120899997651577},{"timestamp":1742401260000,"open":87.101,"high":87.11,"low":87.1,"close":87.11,"volume":0.36000001430511475},{"timestamp":1742401380000,"open":87.121,"high":87.121,"low":87.121,"close":87.121,"volume":0.0008999999845400453},{"timestamp":1742401440000,"open":87.12,"high":87.12,"low":87.08,"close":87.08,"volume":0.33000001311302185},{"timestamp":1742401620000,"open":87.111,"high":87.111,"low":87.111,"close":87.111,"volume":0.11999999731779099},{"timestamp":1742401680000,"open":87.12,"high":87.12,"low":87.111,"close":87.111,"volume":0.120899997651577},{"timestamp":1742401740000,"open":87.12,"high":87.16,"low":87.12,"close":87.16,"volume":0.121799997985363},{"timestamp":1742401800000,"open":87.18,"high":87.19,"low":87.18,"close":87.19,"volume":0.36000001430511475},{"timestamp":1742401860000,"open":87.181,"high":87.181,"low":87.17,"close":87.17,"volume":0.23999999463558197},{"timestamp":1742401920000,"open":87.181,"high":87.181,"low":87.181,"close":87.181,"volume":0.0008999999845400453},{"timestamp":1742401980000,"open":87.191,"high":87.201,"low":87.191,"close":87.201,"volume":0.23999999463558197},{"timestamp":1742402040000,"open":87.19,"high":87.19,"low":87.17,"close":87.17,"volume":0.47999998927116394},{"timestamp":1742402100000,"open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":0.11999999731779099},{"timestamp":1742402220000,"open":87.191,"high":87.191,"low":87.191,"close":87.191,"volume":0.11999999731779099},{"timestamp":1742402280000,"open":87.17,"high":87.17,"low":87.17,"close":87.17,"volume":0.11999999731779099},{"timestamp":1742402340000,"open":87.241,"high":87.311,"low":87.241,"close":87.311,"volume":0.48089998960494995},{"timestamp":1742402400000,"open":87.26,"high":87.3,"low":87.26,"close":87.3,"volume":0.7200000286102295},{"timestamp":1742402460000,"open":87.34,"high":87.34,"low":87.301,"close":87.301,"volume":0.120899997651577},{"timestamp":1742402520000,"open":87.331,"high":87.331,"low":87.3,"close":87.3,"volume":0.44999998807907104},{"timestamp":1742402580000,"open":87.301,"high":87.321,"low":87.301,"close":87.32,"volume":0.47999998927116394},{"timestamp":1742402640000,"open":87.331,"high":87.331,"low":87.33,"close":87.33,"volume":0.23999999463558197},{"timestamp":1742402700000,"open":87.33,"high":87.33,"low":87.33,"close":87.33,"volume":0.11999999731779099},{"timestamp":1742402820000,"open":87.331,"high":87.331,"low":87.331,"close":87.331,"volume":0.11999999731779099},{"timestamp":1742402880000,"open":87.331,"high":87.331,"low":87.331,"close":87.331,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":87.33,"high":87.331,"low":87.33,"close":87.331,"volume":0.23999999463558197},{"timestamp":1742403060000,"open":87.331,"high":87.331,"low":87.331,"close":87.331,"volume":0.36000001430511475},{"timestamp":1742403120000,"open":87.33,"high":87.33,"low":87.33,"close":87.33,"volume":0.23999999463558197},{"timestamp":1742403180000,"open":87.321,"high":87.321,"low":87.321,"close":87.321,"volume":0.23999999463558197},{"timestamp":1742403240000,"open":87.32,"high":87.32,"low":87.31,"close":87.31,"volume":0.36000001430511475},{"timestamp":1742403300000,"open":87.31,"high":87.31,"low":87.31,"close":87.31,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":87.311,"high":87.311,"low":87.261,"close":87.261,"volume":0.8999999761581421},{"timestamp":1742403420000,"open":87.21,"high":87.21,"low":87.21,"close":87.21,"volume":0.23999999463558197},{"timestamp":1742403480000,"open":87.211,"high":87.211,"low":87.211,"close":87.211,"volume":0.11999999731779099},{"timestamp":1742403540000,"open":87.241,"high":87.241,"low":87.241,"close":87.241,"volume":0.11999999731779099},{"timestamp":1742403600000,"open":87.24,"high":87.251,"low":87.24,"close":87.24,"volume":0.6008999943733215},{"timestamp":1742403660000,"open":87.231,"high":87.231,"low":87.181,"close":87.181,"volume":0.23999999463558197},{"timestamp":1742403720000,"open":87.11,"high":87.19,"low":87.06,"close":87.061,"volume":0.5699999928474426},{"timestamp":1742403900000,"open":87.061,"high":87.061,"low":87.061,"close":87.061,"volume":0.11999999731779099},{"timestamp":1742403960000,"open":87.01,"high":87.08,"low":87.01,"close":87.08,"volume":0.23999999463558197},{"timestamp":1742404020000,"open":87.09,"high":87.09,"low":87.09,"close":87.09,"volume":0.11999999731779099},{"timestamp":1742404080000,"open":87.091,"high":87.091,"low":87.02,"close":87.02,"volume":0.5699999928474426},{"timestamp":1742404200000,"open":87.051,"high":87.061,"low":87.051,"close":87.061,"volume":0.121799997985363},{"timestamp":1742404320000,"open":87.061,"high":87.081,"low":87.06,"close":87.081,"volume":0.36000001430511475},{"timestamp":1742404380000,"open":87.08,"high":87.12,"low":87.08,"close":87.09,"volume":0.36000001430511475},{"timestamp":1742404500000,"open":87.09,"high":87.13,"low":87.09,"close":87.09,"volume":0.45089998841285706},{"timestamp":1742404560000,"open":87.121,"high":87.121,"low":87.09,"close":87.101,"volume":0.48089998960494995},{"timestamp":1742404620000,"open":87.1,"high":87.1,"low":87.1,"close":87.1,"volume":0.11999999731779099},{"timestamp":1742404680000,"open":87.09,"high":87.09,"low":87.081,"close":87.09,"volume":0.47999998927116394},{"timestamp":1742404740000,"open":87.08,"high":87.091,"low":87.08,"close":87.091,"volume":0.36000001430511475},{"timestamp":1742404800000,"open":87.151,"high":87.151,"low":87.15,"close":87.15,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":87.16,"high":87.181,"low":87.16,"close":87.181,"volume":0.6000000238418579},{"timestamp":1742404920000,"open":87.18,"high":87.21,"low":87.18,"close":87.21,"volume":0.23999999463558197},{"timestamp":1742404980000,"open":87.19,"high":87.201,"low":87.19,"close":87.201,"volume":0.47999998927116394},{"timestamp":1742405040000,"open":87.201,"high":87.201,"low":87.201,"close":87.201,"volume":0.36000001430511475},{"timestamp":1742405100000,"open":87.2,"high":87.201,"low":87.17,"close":87.171,"volume":0.7200000286102295},{"timestamp":1742405160000,"open":87.141,"high":87.141,"low":87.141,"close":87.141,"volume":0.11999999731779099},{"timestamp":1742405220000,"open":87.14,"high":87.14,"low":87.14,"close":87.14,"volume":0.11999999731779099},{"timestamp":1742405280000,"open":87.141,"high":87.141,"low":87.091,"close":87.091,"volume":0.5699999928474426},{"timestamp":1742405340000,"open":87.09,"high":87.1,"low":87.09,"close":87.091,"volume":0.36090001463890076},{"timestamp":1742405400000,"open":87.06,"high":87.06,"low":87.06,"close":87.06,"volume":0.11999999731779099},{"timestamp":1742405460000,"open":87.081,"high":87.081,"low":87.081,"close":87.081,"volume":0.11999999731779099},{"timestamp":1742405520000,"open":87.1,"high":87.1,"low":87.1,"close":87.1,"volume":0.11999999731779099},{"timestamp":1742405580000,"open":87.11,"high":87.12,"low":87.11,"close":87.11,"volume":0.7208999991416931},{"timestamp":1742405640000,"open":87.111,"high":87.121,"low":87.11,"close":87.111,"volume":0.47999998927116394},{"timestamp":1742405700000,"open":87.11,"high":87.11,"low":87.11,"close":87.11,"volume":0.11999999731779099},{"timestamp":1742405760000,"open":87.111,"high":87.111,"low":87.11,"close":87.11,"volume":0.23999999463558197},{"timestamp":1742405820000,"open":87.131,"high":87.181,"low":87.12,"close":87.18,"volume":0.48089998960494995},{"timestamp":1742406000000,"open":87.19,"high":87.19,"low":87.181,"close":87.181,"volume":0.23999999463558197},{"timestamp":1742406060000,"open":87.181,"high":87.181,"low":87.16,"close":87.16,"volume":0.36000001430511475},{"timestamp":1742406120000,"open":87.16,"high":87.16,"low":87.16,"close":87.16,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":87.161,"high":87.161,"low":87.161,"close":87.161,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":87.151,"high":87.151,"low":87.151,"close":87.151,"volume":0.11999999731779099},{"timestamp":1742406300000,"open":87.131,"high":87.131,"low":87.121,"close":87.121,"volume":0.23999999463558197},{"timestamp":1742406360000,"open":87.09,"high":87.091,"low":87.061,"close":87.071,"volume":0.8100000023841858},{"timestamp":1742406420000,"open":87.07,"high":87.07,"low":87.021,"close":87.021,"volume":0.9300000071525574},{"timestamp":1742406480000,"open":87.031,"high":87.031,"low":86.991,"close":86.991,"volume":0.6000000238418579},{"timestamp":1742406540000,"open":87.001,"high":87.001,"low":87,"close":87,"volume":0.36090001463890076},{"timestamp":1742406600000,"open":87,"high":87.001,"low":87,"close":87.001,"volume":0.23999999463558197},{"timestamp":1742406720000,"open":86.98,"high":87,"low":86.86,"close":86.93,"volume":1.1399999856948853},{"timestamp":1742406780000,"open":86.97,"high":87.011,"low":86.97,"close":87.011,"volume":0.8409000039100647},{"timestamp":1742406840000,"open":87.011,"high":87.031,"low":87.011,"close":87.02,"volume":0.7200000286102295},{"timestamp":1742406960000,"open":86.86,"high":86.981,"low":86.86,"close":86.981,"volume":0.47999998927116394},{"timestamp":1742407020000,"open":86.99,"high":86.991,"low":86.99,"close":86.991,"volume":0.23999999463558197},{"timestamp":1742407140000,"open":86.98,"high":86.98,"low":86.81,"close":86.81,"volume":0.9300000071525574},{"timestamp":1742407200000,"open":86.761,"high":86.821,"low":86.221,"close":86.69,"volume":2.1354000568389893},{"timestamp":1742407260000,"open":86.69,"high":86.83,"low":86.69,"close":86.83,"volume":0.36090001463890076},{"timestamp":1742407320000,"open":86.821,"high":86.821,"low":86.75,"close":86.821,"volume":0.8417999744415283},{"timestamp":1742407380000,"open":86.83,"high":86.88,"low":86.83,"close":86.88,"volume":0.241799995303154},{"timestamp":1742407440000,"open":86.87,"high":86.87,"low":86.831,"close":86.831,"volume":0.23999999463558197},{"timestamp":1742407500000,"open":86.851,"high":86.851,"low":86.851,"close":86.851,"volume":0.0008999999845400453},{"timestamp":1742407560000,"open":86.9,"high":86.9,"low":86.9,"close":86.9,"volume":0.11999999731779099},{"timestamp":1742407620000,"open":86.9,"high":86.951,"low":86.85,"close":86.951,"volume":0.570900022983551},{"timestamp":1742407680000,"open":86.951,"high":87.02,"low":86.951,"close":87.02,"volume":0.36090001463890076},{"timestamp":1742407740000,"open":86.961,"high":87.101,"low":86.961,"close":87.021,"volume":0.7218000292778015},{"timestamp":1742407800000,"open":87.031,"high":87.05,"low":87.03,"close":87.05,"volume":0.121799997985363},{"timestamp":1742407860000,"open":87.111,"high":87.12,"low":87.111,"close":87.12,"volume":0.120899997651577},{"timestamp":1742407920000,"open":87.17,"high":87.171,"low":87.111,"close":87.17,"volume":0.5717999935150146},{"timestamp":1742407980000,"open":87.181,"high":87.181,"low":87.08,"close":87.08,"volume":0.48089998960494995},{"timestamp":1742408040000,"open":87.091,"high":87.091,"low":87.081,"close":87.081,"volume":0.23999999463558197},{"timestamp":1742408100000,"open":87.091,"high":87.111,"low":87.09,"close":87.111,"volume":0.241799995303154},{"timestamp":1742408160000,"open":87.121,"high":87.131,"low":87.121,"close":87.131,"volume":0.24089999496936798},{"timestamp":1742408220000,"open":87.11,"high":87.11,"low":87.05,"close":87.05,"volume":0.6000000238418579},{"timestamp":1742408280000,"open":87.051,"high":87.08,"low":87.051,"close":87.08,"volume":0.23999999463558197},{"timestamp":1742408340000,"open":87.08,"high":87.08,"low":87.051,"close":87.051,"volume":0.20999999344348907},{"timestamp":1742408400000,"open":87.03,"high":87.031,"low":87.03,"close":87.031,"volume":0.23999999463558197},{"timestamp":1742408580000,"open":87.041,"high":87.041,"low":87.04,"close":87.04,"volume":0.23999999463558197},{"timestamp":1742408640000,"open":87.05,"high":87.06,"low":87.05,"close":87.06,"volume":0.36090001463890076},{"timestamp":1742408700000,"open":87.06,"high":87.1,"low":87.06,"close":87.1,"volume":0.23999999463558197},{"timestamp":1742408760000,"open":87.101,"high":87.101,"low":87.101,"close":87.101,"volume":0.23999999463558197},{"timestamp":1742408820000,"open":87.1,"high":87.101,"low":87.05,"close":87.05,"volume":0.6000000238418579},{"timestamp":1742408880000,"open":87.06,"high":87.07,"low":86.99,"close":87.011,"volume":1.0226999521255493},{"timestamp":1742408940000,"open":87.021,"high":87.03,"low":87.021,"close":87.03,"volume":0.23999999463558197},{"timestamp":1742409000000,"open":87.09,"high":87.211,"low":87.061,"close":87.211,"volume":0.7226999998092651},{"timestamp":1742409060000,"open":87.211,"high":87.26,"low":87.211,"close":87.26,"volume":0.48179998993873596},{"timestamp":1742409120000,"open":87.28,"high":87.39,"low":87.28,"close":87.371,"volume":0.45179998874664307},{"timestamp":1742409180000,"open":87.39,"high":87.39,"low":87.28,"close":87.281,"volume":0.6008999943733215},{"timestamp":1742409240000,"open":87.26,"high":87.26,"low":87.26,"close":87.26,"volume":0.11999999731779099},{"timestamp":1742409300000,"open":87.31,"high":87.33,"low":87.31,"close":87.33,"volume":0.120899997651577},{"timestamp":1742409480000,"open":87.32,"high":87.32,"low":87.231,"close":87.231,"volume":0.44999998807907104},{"timestamp":1742409540000,"open":87.23,"high":87.33,"low":87.23,"close":87.251,"volume":0.9617999792098999},{"timestamp":1742409600000,"open":87.241,"high":87.261,"low":87.241,"close":87.261,"volume":0.24089999496936798},{"timestamp":1742409660000,"open":87.27,"high":87.28,"low":87.27,"close":87.28,"volume":0.120899997651577},{"timestamp":1742409720000,"open":87.29,"high":87.35,"low":87.29,"close":87.35,"volume":0.24269999563694},{"timestamp":1742409780000,"open":87.39,"high":87.421,"low":87.36,"close":87.421,"volume":0.47999998927116394},{"timestamp":1742409840000,"open":87.431,"high":87.441,"low":87.36,"close":87.441,"volume":0.572700023651123},{"timestamp":1742409900000,"open":87.45,"high":87.461,"low":87.45,"close":87.461,"volume":0.121799997985363},{"timestamp":1742409960000,"open":87.461,"high":87.49,"low":87.45,"close":87.45,"volume":0.45089998841285706},{"timestamp":1742410080000,"open":87.451,"high":87.461,"low":87.451,"close":87.46,"volume":0.36000001430511475},{"timestamp":1742410140000,"open":87.481,"high":87.491,"low":87.481,"close":87.481,"volume":0.241799995303154},{"timestamp":1742410260000,"open":87.49,"high":87.5,"low":87.49,"close":87.5,"volume":0.0017999999690800905},{"timestamp":1742410320000,"open":87.51,"high":87.6,"low":87.51,"close":87.6,"volume":0.8427000045776367},{"timestamp":1742410380000,"open":87.6,"high":87.67,"low":87.6,"close":87.67,"volume":0.3644999861717224},{"timestamp":1742410440000,"open":87.67,"high":87.67,"low":87.591,"close":87.591,"volume":1.1399999856948853},{"timestamp":1742410500000,"open":87.601,"high":87.61,"low":87.601,"close":87.61,"volume":0.120899997651577},{"timestamp":1742410560000,"open":87.611,"high":87.64,"low":87.611,"close":87.64,"volume":0.24089999496936798},{"timestamp":1742410620000,"open":87.65,"high":87.65,"low":87.65,"close":87.65,"volume":0.23999999463558197},{"timestamp":1742410680000,"open":87.65,"high":87.65,"low":87.521,"close":87.521,"volume":0.6899999976158142},{"timestamp":1742410740000,"open":87.51,"high":87.57,"low":87.451,"close":87.5,"volume":0.3617999851703644},{"timestamp":1742410800000,"open":87.53,"high":87.551,"low":87.391,"close":87.391,"volume":0.603600025177002},{"timestamp":1742410860000,"open":87.43,"high":87.45,"low":87.43,"close":87.441,"volume":0.24089999496936798},{"timestamp":1742410920000,"open":87.331,"high":87.45,"low":87.331,"close":87.45,"volume":0.48089998960494995},{"timestamp":1742410980000,"open":87.491,"high":87.491,"low":87.45,"close":87.48,"volume":0.36000001430511475},{"timestamp":1742411040000,"open":87.481,"high":87.561,"low":87.481,"close":87.561,"volume":0.24089999496936798},{"timestamp":1742411100000,"open":87.551,"high":87.621,"low":87.551,"close":87.621,"volume":0.241799995303154},{"timestamp":1742411160000,"open":87.62,"high":87.63,"low":87.62,"close":87.62,"volume":0.36000001430511475},{"timestamp":1742411220000,"open":87.59,"high":87.59,"low":87.551,"close":87.59,"volume":0.6008999943733215},{"timestamp":1742411280000,"open":87.541,"high":87.58,"low":87.541,"close":87.58,"volume":0.23999999463558197},{"timestamp":1742411340000,"open":87.64,"high":87.681,"low":87.64,"close":87.68,"volume":0.243599995970726},{"timestamp":1742411400000,"open":87.681,"high":87.761,"low":87.68,"close":87.761,"volume":0.3635999858379364},{"timestamp":1742411460000,"open":87.761,"high":87.791,"low":87.72,"close":87.72,"volume":1.080899953842163},{"timestamp":1742411520000,"open":87.69,"high":87.7,"low":87.68,"close":87.68,"volume":0.48089998960494995},{"timestamp":1742411580000,"open":87.68,"high":87.68,"low":87.68,"close":87.68,"volume":0.11999999731779099},{"timestamp":1742411640000,"open":87.69,"high":87.721,"low":87.69,"close":87.721,"volume":0.241799995303154},{"timestamp":1742411700000,"open":87.72,"high":87.721,"low":87.72,"close":87.721,"volume":0.23999999463558197},{"timestamp":1742411760000,"open":87.721,"high":87.721,"low":87.72,"close":87.721,"volume":0.6000000238418579},{"timestamp":1742411820000,"open":87.731,"high":87.741,"low":87.731,"close":87.74,"volume":0.121799997985363},{"timestamp":1742411880000,"open":87.761,"high":87.861,"low":87.751,"close":87.801,"volume":1.7445000410079956},{"timestamp":1742411940000,"open":87.811,"high":87.811,"low":87.811,"close":87.811,"volume":0.0008999999845400453},{"timestamp":1742412000000,"open":87.82,"high":87.82,"low":87.82,"close":87.82,"volume":0.0008999999845400453},{"timestamp":1742412060000,"open":87.831,"high":87.831,"low":87.76,"close":87.761,"volume":1.0800000429153442},{"timestamp":1742412120000,"open":87.811,"high":87.831,"low":87.76,"close":87.76,"volume":0.9017999768257141},{"timestamp":1742412180000,"open":87.761,"high":87.761,"low":87.76,"close":87.76,"volume":0.7200000286102295},{"timestamp":1742412240000,"open":87.761,"high":87.761,"low":87.66,"close":87.741,"volume":0.7817999720573425},{"timestamp":1742412300000,"open":87.74,"high":87.74,"low":87.74,"close":87.74,"volume":0.11999999731779099},{"timestamp":1742412420000,"open":87.741,"high":87.741,"low":87.61,"close":87.63,"volume":1.2918000221252441},{"timestamp":1742412480000,"open":87.581,"high":87.71,"low":87.581,"close":87.641,"volume":0.9617999792098999},{"timestamp":1742412540000,"open":87.641,"high":87.721,"low":87.591,"close":87.721,"volume":0.6927000284194946},{"timestamp":1742412600000,"open":87.721,"high":87.83,"low":87.721,"close":87.801,"volume":0.572700023651123},{"timestamp":1742412660000,"open":87.801,"high":87.811,"low":87.74,"close":87.74,"volume":0.7218000292778015},{"timestamp":1742412720000,"open":87.721,"high":87.77,"low":87.721,"close":87.74,"volume":0.48179998993873596},{"timestamp":1742412780000,"open":87.76,"high":87.781,"low":87.76,"close":87.781,"volume":0.3617999851703644},{"timestamp":1742412840000,"open":87.791,"high":87.861,"low":87.791,"close":87.86,"volume":0.603600025177002},{"timestamp":1742412900000,"open":87.88,"high":87.891,"low":87.64,"close":87.641,"volume":2.371799945831299},{"timestamp":1742412960000,"open":87.701,"high":87.761,"low":87.681,"close":87.761,"volume":0.48089998960494995},{"timestamp":1742413020000,"open":87.76,"high":87.801,"low":87.76,"close":87.8,"volume":0.36000001430511475},{"timestamp":1742413080000,"open":87.821,"high":87.92,"low":87.821,"close":87.85,"volume":0.24449999630451202},{"timestamp":1742413140000,"open":87.85,"high":87.851,"low":87.82,"close":87.82,"volume":0.44999998807907104},{"timestamp":1742413200000,"open":87.821,"high":87.821,"low":87.771,"close":87.791,"volume":1.5608999729156494},{"timestamp":1742413260000,"open":87.791,"high":87.801,"low":87.771,"close":87.78,"volume":0.9609000086784363},{"timestamp":1742413320000,"open":87.771,"high":87.771,"low":87.74,"close":87.74,"volume":0.36000001430511475},{"timestamp":1742413380000,"open":87.751,"high":87.751,"low":87.7,"close":87.7,"volume":0.24089999496936798},{"timestamp":1742413440000,"open":87.701,"high":87.82,"low":87.701,"close":87.801,"volume":1.0827000141143799},{"timestamp":1742413500000,"open":87.831,"high":87.92,"low":87.831,"close":87.92,"volume":0.3635999858379364},{"timestamp":1742413560000,"open":87.92,"high":87.951,"low":87.88,"close":87.92,"volume":0.48179998993873596},{"timestamp":1742413620000,"open":87.921,"high":87.971,"low":87.921,"close":87.971,"volume":0.8417999744415283},{"timestamp":1742413680000,"open":87.97,"high":87.99,"low":87.95,"close":87.99,"volume":0.6600000262260437},{"timestamp":1742413740000,"open":87.971,"high":87.971,"low":87.89,"close":87.891,"volume":1.2609000205993652},{"timestamp":1742413800000,"open":87.89,"high":87.891,"low":87.781,"close":87.871,"volume":1.4744999408721924},{"timestamp":1742413860000,"open":87.831,"high":87.831,"low":87.65,"close":87.75,"volume":1.9235999584197998},{"timestamp":1742413920000,"open":87.76,"high":87.861,"low":87.76,"close":87.821,"volume":1.6571999788284302},{"timestamp":1742413980000,"open":87.821,"high":87.821,"low":87.8,"close":87.82,"volume":1.5017999410629272},{"timestamp":1742414040000,"open":87.831,"high":87.901,"low":87.831,"close":87.881,"volume":1.0853999853134155},{"timestamp":1742414100000,"open":87.88,"high":87.941,"low":87.7,"close":87.741,"volume":2.6735999584198},{"timestamp":1742414160000,"open":87.89,"high":87.931,"low":87.86,"close":87.901,"volume":2.350800037384033},{"timestamp":1742414220000,"open":87.901,"high":87.901,"low":87.741,"close":87.811,"volume":3.246299982070923},{"timestamp":1742414280000,"open":87.8,"high":87.82,"low":87.73,"close":87.74,"volume":2.3427000045776367},{"timestamp":1742414340000,"open":87.75,"high":87.8,"low":87.6,"close":87.78,"volume":1.9544999599456787}]