[{"timestamp":1742391000000,"open":84.272,"high":87.052,"low":84.272,"close":87.052,"volume":0.04050000011920929},{"timestamp":1742391120000,"open":86.772,"high":88.072,"low":86.712,"close":88.072,"volume":0.12240000069141388},{"timestamp":1742391180000,"open":88.072,"high":88.072,"low":88.022,"close":88.022,"volume":0.03959999978542328},{"timestamp":1742391240000,"open":88.022,"high":88.022,"low":87.342,"close":87.342,"volume":0.09239999949932098},{"timestamp":1742391480000,"open":87.342,"high":87.342,"low":87.342,"close":87.342,"volume":0.013199999928474426},{"timestamp":1742391540000,"open":87.382,"high":87.382,"low":87.382,"close":87.382,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":87.382,"high":87.382,"low":87.382,"close":87.382,"volume":0.026399999856948853},{"timestamp":1742391660000,"open":87.732,"high":88.072,"low":87.732,"close":88.072,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":88.072,"high":88.072,"low":87.732,"close":87.732,"volume":0.08820000290870667},{"timestamp":1742391780000,"open":87.732,"high":87.732,"low":87.732,"close":87.732,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":87.732,"high":87.732,"low":87.732,"close":87.732,"volume":0.026399999856948853},{"timestamp":1742391900000,"open":87.732,"high":87.732,"low":87.732,"close":87.732,"volume":0.026399999856948853},{"timestamp":1742391960000,"open":87.792,"high":87.952,"low":87.792,"close":87.952,"volume":0.12060000002384186},{"timestamp":1742392020000,"open":87.952,"high":88.102,"low":87.952,"close":88.102,"volume":0.13289999961853027},{"timestamp":1742392080000,"open":88.102,"high":88.262,"low":88.102,"close":88.262,"volume":0.03959999978542328},{"timestamp":1742392260000,"open":87.942,"high":87.942,"low":87.942,"close":87.942,"volume":0.03959999978542328},{"timestamp":1742392320000,"open":88.002,"high":88.032,"low":88.002,"close":88.032,"volume":0.014100000262260437},{"timestamp":1742392380000,"open":88.002,"high":88.312,"low":88.002,"close":88.312,"volume":0.026399999856948853},{"timestamp":1742392440000,"open":88.312,"high":88.332,"low":88.312,"close":88.332,"volume":0.03959999978542328},{"timestamp":1742392500000,"open":88.332,"high":88.332,"low":88.182,"close":88.182,"volume":0.052799999713897705},{"timestamp":1742392560000,"open":87.982,"high":88.112,"low":87.982,"close":87.982,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":87.982,"high":88.112,"low":87.982,"close":88.032,"volume":0.053700000047683716},{"timestamp":1742392920000,"open":88.032,"high":88.302,"low":88.032,"close":88.302,"volume":0.026399999856948853},{"timestamp":1742392980000,"open":88.302,"high":88.332,"low":88.192,"close":88.332,"volume":0.03959999978542328},{"timestamp":1742393100000,"open":88.362,"high":88.472,"low":88.272,"close":88.472,"volume":0.11460000276565552},{"timestamp":1742393160000,"open":88.352,"high":88.352,"low":88.272,"close":88.272,"volume":0.13199999928474426},{"timestamp":1742393220000,"open":88.282,"high":88.462,"low":88.282,"close":88.462,"volume":0.027300000190734863},{"timestamp":1742393280000,"open":88.462,"high":88.852,"low":88.462,"close":88.822,"volume":0.13379999995231628},{"timestamp":1742393340000,"open":88.842,"high":88.852,"low":88.842,"close":88.852,"volume":0.052799999713897705},{"timestamp":1742393400000,"open":88.862,"high":88.882,"low":88.862,"close":88.882,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":88.862,"high":88.912,"low":88.862,"close":88.912,"volume":0.027300000190734863},{"timestamp":1742393520000,"open":88.882,"high":88.942,"low":88.882,"close":88.942,"volume":0.027300000190734863},{"timestamp":1742393580000,"open":89.002,"high":89.002,"low":88.882,"close":89.002,"volume":0.08009999990463257},{"timestamp":1742393640000,"open":89.032,"high":89.292,"low":89.032,"close":89.292,"volume":0.093299999833107},{"timestamp":1742393700000,"open":89.302,"high":89.302,"low":89.302,"close":89.302,"volume":0.053700000047683716},{"timestamp":1742393760000,"open":89.302,"high":89.302,"low":89.232,"close":89.232,"volume":0.04859999939799309},{"timestamp":1742393820000,"open":89.232,"high":89.402,"low":89.232,"close":89.252,"volume":0.052799999713897705},{"timestamp":1742393880000,"open":89.232,"high":89.232,"low":89.232,"close":89.232,"volume":0.052799999713897705},{"timestamp":1742393940000,"open":89.342,"high":89.342,"low":89.342,"close":89.342,"volume":0.03959999978542328},{"timestamp":1742394000000,"open":89.342,"high":89.492,"low":89.342,"close":89.492,"volume":0.053700000047683716},{"timestamp":1742394060000,"open":89.622,"high":89.622,"low":89.222,"close":89.452,"volume":0.08910000324249268},{"timestamp":1742394120000,"open":89.452,"high":89.542,"low":89.422,"close":89.542,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":89.422,"high":89.472,"low":89.422,"close":89.472,"volume":0.06599999964237213},{"timestamp":1742394240000,"open":89.472,"high":89.502,"low":89.472,"close":89.492,"volume":0.07919999957084656},{"timestamp":1742394300000,"open":89.582,"high":89.832,"low":89.582,"close":89.832,"volume":0.05550000071525574},{"timestamp":1742394360000,"open":89.832,"high":89.832,"low":89.582,"close":89.582,"volume":0.10140000283718109},{"timestamp":1742394420000,"open":89.582,"high":89.692,"low":89.582,"close":89.592,"volume":0.21389999985694885},{"timestamp":1742394480000,"open":89.592,"high":89.592,"low":89.452,"close":89.452,"volume":0.052799999713897705},{"timestamp":1742394540000,"open":89.452,"high":89.452,"low":89.452,"close":89.452,"volume":0.013199999928474426},{"timestamp":1742394600000,"open":89.452,"high":89.592,"low":89.452,"close":89.592,"volume":0.08009999990463257},{"timestamp":1742394660000,"open":89.592,"high":89.592,"low":89.452,"close":89.452,"volume":0.026399999856948853},{"timestamp":1742394720000,"open":89.632,"high":89.632,"low":89.452,"close":89.452,"volume":0.10140000283718109},{"timestamp":1742394780000,"open":89.452,"high":89.662,"low":89.452,"close":89.582,"volume":0.093299999833107},{"timestamp":1742394840000,"open":89.582,"high":89.582,"low":89.252,"close":89.252,"volume":0.06599999964237213},{"timestamp":1742394900000,"open":89.242,"high":89.632,"low":89.242,"close":89.632,"volume":0.11969999969005585},{"timestamp":1742394960000,"open":89.292,"high":89.462,"low":89.292,"close":89.302,"volume":0.15929999947547913},{"timestamp":1742395020000,"open":89.502,"high":89.532,"low":89.302,"close":89.532,"volume":0.053700000047683716},{"timestamp":1742395080000,"open":89.532,"high":89.582,"low":89.302,"close":89.302,"volume":0.06599999964237213},{"timestamp":1742395140000,"open":89.302,"high":89.472,"low":89.302,"close":89.302,"volume":0.04050000011920929},{"timestamp":1742395260000,"open":89.522,"high":89.582,"low":89.432,"close":89.432,"volume":0.11129999905824661},{"timestamp":1742395320000,"open":89.432,"high":89.622,"low":89.432,"close":89.622,"volume":0.05460000038146973},{"timestamp":1742395380000,"open":89.622,"high":89.622,"low":89.432,"close":89.432,"volume":0.08009999990463257},{"timestamp":1742395440000,"open":89.432,"high":89.542,"low":89.432,"close":89.502,"volume":0.094200000166893},{"timestamp":1742395500000,"open":89.532,"high":89.532,"low":89.532,"close":89.532,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":89.522,"high":89.672,"low":89.522,"close":89.672,"volume":0.08009999990463257},{"timestamp":1742395680000,"open":89.602,"high":89.732,"low":89.602,"close":89.732,"volume":0.052799999713897705},{"timestamp":1742395740000,"open":89.712,"high":89.732,"low":89.542,"close":89.732,"volume":0.027300000190734863},{"timestamp":1742395800000,"open":89.822,"high":89.912,"low":89.822,"close":89.912,"volume":0.08009999990463257},{"timestamp":1742395860000,"open":89.822,"high":89.912,"low":89.822,"close":89.912,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":89.912,"high":89.912,"low":89.812,"close":89.812,"volume":0.022199999541044235},{"timestamp":1742395980000,"open":89.812,"high":89.812,"low":89.812,"close":89.812,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":89.812,"high":89.812,"low":89.732,"close":89.732,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":89.732,"high":89.732,"low":89.572,"close":89.712,"volume":0.07919999957084656},{"timestamp":1742396160000,"open":89.712,"high":89.712,"low":89.712,"close":89.712,"volume":0.052799999713897705},{"timestamp":1742396220000,"open":89.712,"high":89.712,"low":89.712,"close":89.712,"volume":0.052799999713897705},{"timestamp":1742396340000,"open":89.712,"high":89.772,"low":89.572,"close":89.572,"volume":0.13289999961853027},{"timestamp":1742396460000,"open":89.712,"high":89.822,"low":89.712,"close":89.822,"volume":0.053700000047683716},{"timestamp":1742396520000,"open":89.762,"high":89.852,"low":89.762,"close":89.852,"volume":0.03959999978542328},{"timestamp":1742396580000,"open":89.852,"high":89.902,"low":89.812,"close":89.902,"volume":0.03959999978542328},{"timestamp":1742396640000,"open":89.902,"high":89.902,"low":89.742,"close":89.742,"volume":0.07500000298023224},{"timestamp":1742396760000,"open":89.742,"high":90.062,"low":89.742,"close":90.062,"volume":0.12060000002384186},{"timestamp":1742396820000,"open":90.062,"high":90.062,"low":90.062,"close":90.062,"volume":0.013199999928474426},{"timestamp":1742396880000,"open":90.102,"high":90.102,"low":90.102,"close":90.102,"volume":0.026399999856948853},{"timestamp":1742396940000,"open":90.102,"high":90.102,"low":90.102,"close":90.102,"volume":0.03959999978542328},{"timestamp":1742397000000,"open":90.102,"high":90.132,"low":90.102,"close":90.102,"volume":0.027300000190734863},{"timestamp":1742397060000,"open":90.102,"high":90.192,"low":90.102,"close":90.152,"volume":0.052799999713897705},{"timestamp":1742397120000,"open":90.232,"high":90.242,"low":90.232,"close":90.242,"volume":0.06599999964237213},{"timestamp":1742397180000,"open":90.242,"high":90.322,"low":90.202,"close":90.252,"volume":0.06599999964237213},{"timestamp":1742397240000,"open":90.152,"high":90.152,"low":90.152,"close":90.152,"volume":0.03959999978542328},{"timestamp":1742397300000,"open":90.102,"high":90.102,"low":90.102,"close":90.102,"volume":0.026399999856948853},{"timestamp":1742397360000,"open":90.102,"high":90.102,"low":90.102,"close":90.102,"volume":0.03959999978542328},{"timestamp":1742397420000,"open":90.102,"high":90.102,"low":90.022,"close":90.022,"volume":0.11460000276565552},{"timestamp":1742397480000,"open":90.022,"high":90.022,"low":89.962,"close":89.962,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":90.032,"high":90.032,"low":89.962,"close":90.032,"volume":0.027300000190734863},{"timestamp":1742397660000,"open":90.092,"high":90.142,"low":89.702,"close":90.072,"volume":0.11879999935626984},{"timestamp":1742397720000,"open":90.072,"high":90.192,"low":90.052,"close":90.162,"volume":0.12870000302791595},{"timestamp":1742397780000,"open":89.892,"high":90.252,"low":89.892,"close":90.252,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":89.812,"high":89.812,"low":89.812,"close":89.812,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":90.012,"high":90.062,"low":89.812,"close":90.062,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":90.072,"high":90.072,"low":90.072,"close":90.072,"volume":0.013199999928474426},{"timestamp":1742398020000,"open":90.062,"high":90.102,"low":90.062,"close":90.102,"volume":0.014100000262260437},{"timestamp":1742398080000,"open":90.062,"high":90.112,"low":90.062,"close":90.112,"volume":0.026399999856948853},{"timestamp":1742398140000,"open":90.112,"high":90.112,"low":90.112,"close":90.112,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":90.112,"high":90.312,"low":90.062,"close":90.312,"volume":0.13199999928474426},{"timestamp":1742398260000,"open":90.322,"high":90.322,"low":90.322,"close":90.322,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":90.322,"high":90.422,"low":90.312,"close":90.382,"volume":0.093299999833107},{"timestamp":1742398380000,"open":90.382,"high":90.512,"low":90.382,"close":90.512,"volume":0.093299999833107},{"timestamp":1742398440000,"open":90.502,"high":90.552,"low":90.502,"close":90.552,"volume":0.07919999957084656},{"timestamp":1742398500000,"open":90.562,"high":90.652,"low":90.492,"close":90.562,"volume":0.17669999599456787},{"timestamp":1742398560000,"open":90.492,"high":90.492,"low":90.492,"close":90.492,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":90.492,"high":90.492,"low":90.192,"close":90.232,"volume":0.08820000290870667},{"timestamp":1742398740000,"open":90.312,"high":90.332,"low":90.312,"close":90.312,"volume":0.03959999978542328},{"timestamp":1742398800000,"open":90.392,"high":90.402,"low":90.312,"close":90.402,"volume":0.06599999964237213},{"timestamp":1742398860000,"open":90.442,"high":90.442,"low":90.442,"close":90.442,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":90.532,"high":90.532,"low":90.472,"close":90.512,"volume":0.053700000047683716},{"timestamp":1742398980000,"open":90.512,"high":90.512,"low":90.512,"close":90.512,"volume":0.013199999928474426},{"timestamp":1742399040000,"open":90.542,"high":90.622,"low":90.542,"close":90.542,"volume":0.04050000011920929},{"timestamp":1742399100000,"open":90.542,"high":90.542,"low":90.542,"close":90.542,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":90.572,"high":90.572,"low":90.542,"close":90.542,"volume":0.014100000262260437},{"timestamp":1742399220000,"open":90.552,"high":90.552,"low":90.552,"close":90.552,"volume":0.0008999999845400453},{"timestamp":1742399280000,"open":90.552,"high":90.562,"low":90.552,"close":90.552,"volume":0.03959999978542328},{"timestamp":1742399340000,"open":90.572,"high":90.612,"low":90.572,"close":90.612,"volume":0.05460000038146973},{"timestamp":1742399400000,"open":90.572,"high":90.652,"low":90.572,"close":90.652,"volume":0.11879999935626984},{"timestamp":1742399460000,"open":90.652,"high":90.652,"low":90.642,"close":90.642,"volume":0.052799999713897705},{"timestamp":1742399520000,"open":90.642,"high":90.642,"low":90.642,"close":90.642,"volume":0.013199999928474426},{"timestamp":1742399640000,"open":90.642,"high":90.712,"low":90.642,"close":90.712,"volume":0.05460000038146973},{"timestamp":1742399700000,"open":90.712,"high":90.762,"low":90.712,"close":90.762,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":90.762,"high":90.832,"low":90.762,"close":90.782,"volume":0.08009999990463257},{"timestamp":1742399820000,"open":90.782,"high":90.782,"low":90.672,"close":90.692,"volume":0.11550000309944153},{"timestamp":1742399940000,"open":90.762,"high":90.772,"low":90.692,"close":90.702,"volume":0.093299999833107},{"timestamp":1742400000000,"open":90.762,"high":90.912,"low":90.732,"close":90.862,"volume":0.10740000009536743},{"timestamp":1742400060000,"open":90.862,"high":90.862,"low":90.672,"close":90.672,"volume":0.052799999713897705},{"timestamp":1742400120000,"open":90.672,"high":90.672,"low":90.672,"close":90.672,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":90.672,"high":90.672,"low":90.652,"close":90.652,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":90.732,"high":90.732,"low":90.652,"close":90.652,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":90.652,"high":90.762,"low":90.652,"close":90.732,"volume":0.06599999964237213},{"timestamp":1742400480000,"open":90.742,"high":90.742,"low":90.732,"close":90.732,"volume":0.026399999856948853},{"timestamp":1742400540000,"open":90.532,"high":90.652,"low":90.532,"close":90.532,"volume":0.053700000047683716},{"timestamp":1742400600000,"open":90.532,"high":90.532,"low":90.462,"close":90.462,"volume":0.08820000290870667},{"timestamp":1742400660000,"open":90.462,"high":90.462,"low":90.462,"close":90.462,"volume":0.052799999713897705},{"timestamp":1742400720000,"open":90.462,"high":90.462,"low":90.462,"close":90.462,"volume":0.013199999928474426},{"timestamp":1742400780000,"open":90.452,"high":90.452,"low":90.452,"close":90.452,"volume":0.013199999928474426},{"timestamp":1742400960000,"open":90.362,"high":90.412,"low":90.362,"close":90.412,"volume":0.052799999713897705},{"timestamp":1742401140000,"open":90.412,"high":90.422,"low":90.362,"close":90.422,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":90.422,"high":90.422,"low":90.422,"close":90.422,"volume":0.03959999978542328},{"timestamp":1742401260000,"open":90.422,"high":90.422,"low":90.422,"close":90.422,"volume":0.013199999928474426},{"timestamp":1742401380000,"open":90.422,"high":90.482,"low":90.362,"close":90.482,"volume":0.053700000047683716},{"timestamp":1742401560000,"open":90.362,"high":90.512,"low":90.362,"close":90.512,"volume":0.026399999856948853},{"timestamp":1742401620000,"open":90.562,"high":90.562,"low":90.512,"close":90.522,"volume":0.053700000047683716},{"timestamp":1742401680000,"open":90.522,"high":90.522,"low":90.522,"close":90.522,"volume":0.03959999978542328},{"timestamp":1742401740000,"open":90.522,"high":90.582,"low":90.522,"close":90.582,"volume":0.03959999978542328},{"timestamp":1742401800000,"open":90.582,"high":90.592,"low":90.522,"close":90.522,"volume":0.09239999949932098},{"timestamp":1742401860000,"open":90.522,"high":90.522,"low":90.522,"close":90.522,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":90.522,"high":90.522,"low":90.362,"close":90.362,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":90.362,"high":90.412,"low":90.362,"close":90.362,"volume":0.06599999964237213},{"timestamp":1742402100000,"open":90.362,"high":90.472,"low":90.362,"close":90.472,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":90.472,"high":90.492,"low":90.472,"close":90.492,"volume":0.03959999978542328},{"timestamp":1742402220000,"open":90.492,"high":90.572,"low":90.492,"close":90.572,"volume":0.052799999713897705},{"timestamp":1742402280000,"open":90.572,"high":90.572,"low":90.572,"close":90.572,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":90.572,"high":90.622,"low":90.532,"close":90.532,"volume":0.06599999964237213},{"timestamp":1742402400000,"open":90.462,"high":90.462,"low":90.462,"close":90.462,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":90.582,"high":90.582,"low":90.582,"close":90.582,"volume":0.014100000262260437},{"timestamp":1742402580000,"open":90.582,"high":90.582,"low":90.462,"close":90.462,"volume":0.03959999978542328},{"timestamp":1742402640000,"open":90.462,"high":90.542,"low":90.462,"close":90.542,"volume":0.026399999856948853},{"timestamp":1742402700000,"open":90.542,"high":90.542,"low":90.542,"close":90.542,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":90.462,"high":90.622,"low":90.462,"close":90.462,"volume":0.052799999713897705},{"timestamp":1742402820000,"open":90.462,"high":90.572,"low":90.462,"close":90.462,"volume":0.06689999997615814},{"timestamp":1742402880000,"open":90.462,"high":90.562,"low":90.462,"close":90.462,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":90.532,"high":90.532,"low":90.532,"close":90.532,"volume":0.027300000190734863},{"timestamp":1742403000000,"open":90.532,"high":90.552,"low":90.532,"close":90.552,"volume":0.09239999949932098},{"timestamp":1742403060000,"open":90.462,"high":90.552,"low":90.462,"close":90.552,"volume":0.10559999942779541},{"timestamp":1742403120000,"open":90.562,"high":90.582,"low":90.562,"close":90.582,"volume":0.04050000011920929},{"timestamp":1742403180000,"open":90.592,"high":90.712,"low":90.592,"close":90.712,"volume":0.093299999833107},{"timestamp":1742403240000,"open":90.712,"high":90.722,"low":90.712,"close":90.722,"volume":0.052799999713897705},{"timestamp":1742403300000,"open":90.722,"high":90.722,"low":90.722,"close":90.722,"volume":0.13199999928474426},{"timestamp":1742403360000,"open":90.712,"high":90.712,"low":90.582,"close":90.622,"volume":0.06689999997615814},{"timestamp":1742403420000,"open":90.462,"high":90.462,"low":90.462,"close":90.462,"volume":0.026399999856948853},{"timestamp":1742403480000,"open":90.502,"high":90.502,"low":90.462,"close":90.502,"volume":0.052799999713897705},{"timestamp":1742403540000,"open":90.462,"high":90.552,"low":90.462,"close":90.552,"volume":0.06689999997615814},{"timestamp":1742403600000,"open":90.462,"high":90.552,"low":90.462,"close":90.552,"volume":0.052799999713897705},{"timestamp":1742403660000,"open":90.552,"high":90.722,"low":90.552,"close":90.712,"volume":0.13289999961853027},{"timestamp":1742403720000,"open":90.712,"high":90.712,"low":90.552,"close":90.672,"volume":0.11969999969005585},{"timestamp":1742403780000,"open":90.552,"high":90.552,"low":90.552,"close":90.552,"volume":0.03959999978542328},{"timestamp":1742403840000,"open":90.552,"high":90.712,"low":90.552,"close":90.712,"volume":0.04859999939799309},{"timestamp":1742403900000,"open":90.722,"high":90.722,"low":90.712,"close":90.722,"volume":0.06599999964237213},{"timestamp":1742403960000,"open":90.722,"high":90.822,"low":90.722,"close":90.822,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":90.812,"high":90.812,"low":90.812,"close":90.812,"volume":0.013199999928474426},{"timestamp":1742404080000,"open":90.812,"high":90.812,"low":90.602,"close":90.652,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":90.652,"high":90.662,"low":90.552,"close":90.662,"volume":0.06599999964237213},{"timestamp":1742404200000,"open":90.662,"high":90.722,"low":90.552,"close":90.682,"volume":0.10559999942779541},{"timestamp":1742404260000,"open":90.682,"high":90.682,"low":90.682,"close":90.682,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":90.682,"high":90.682,"low":90.552,"close":90.552,"volume":0.07919999957084656},{"timestamp":1742404380000,"open":90.552,"high":90.642,"low":90.552,"close":90.642,"volume":0.026399999856948853},{"timestamp":1742404440000,"open":90.552,"high":90.562,"low":90.462,"close":90.482,"volume":0.08100000023841858},{"timestamp":1742404500000,"open":90.482,"high":90.482,"low":90.482,"close":90.482,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":90.412,"high":90.412,"low":90.192,"close":90.192,"volume":0.23340000212192535},{"timestamp":1742404620000,"open":90.192,"high":90.262,"low":90.192,"close":90.262,"volume":0.08009999990463257},{"timestamp":1742404680000,"open":90.262,"high":90.262,"low":90.252,"close":90.252,"volume":0.026399999856948853},{"timestamp":1742404740000,"open":90.252,"high":90.292,"low":90.192,"close":90.292,"volume":0.05460000038146973},{"timestamp":1742404800000,"open":90.292,"high":90.342,"low":90.192,"close":90.342,"volume":0.06599999964237213},{"timestamp":1742404860000,"open":90.352,"high":90.372,"low":90.192,"close":90.192,"volume":0.09239999949932098},{"timestamp":1742404920000,"open":90.192,"high":90.192,"low":90.192,"close":90.192,"volume":0.10559999942779541},{"timestamp":1742404980000,"open":90.192,"high":90.372,"low":90.192,"close":90.372,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":90.402,"high":90.412,"low":90.402,"close":90.412,"volume":0.0017999999690800905},{"timestamp":1742405100000,"open":90.412,"high":90.422,"low":90.412,"close":90.422,"volume":0.026399999856948853},{"timestamp":1742405160000,"open":90.422,"high":90.422,"low":90.192,"close":90.422,"volume":0.093299999833107},{"timestamp":1742405220000,"open":90.432,"high":90.522,"low":90.432,"close":90.522,"volume":0.053700000047683716},{"timestamp":1742405340000,"open":90.382,"high":90.432,"low":90.362,"close":90.372,"volume":0.06689999997615814},{"timestamp":1742405400000,"open":90.372,"high":90.422,"low":90.362,"close":90.422,"volume":0.12960000336170197},{"timestamp":1742405460000,"open":90.422,"high":90.422,"low":90.422,"close":90.422,"volume":0.013199999928474426},{"timestamp":1742405520000,"open":90.362,"high":90.372,"low":90.362,"close":90.362,"volume":0.053700000047683716},{"timestamp":1742405580000,"open":90.362,"high":90.482,"low":90.362,"close":90.482,"volume":0.08009999990463257},{"timestamp":1742405640000,"open":90.482,"high":90.482,"low":90.482,"close":90.482,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":90.542,"high":90.542,"low":90.452,"close":90.542,"volume":0.06780000030994415},{"timestamp":1742405760000,"open":90.452,"high":90.622,"low":90.452,"close":90.552,"volume":0.052799999713897705},{"timestamp":1742405820000,"open":90.582,"high":90.592,"low":90.582,"close":90.592,"volume":0.06599999964237213},{"timestamp":1742405880000,"open":90.582,"high":90.602,"low":90.582,"close":90.602,"volume":0.03959999978542328},{"timestamp":1742405940000,"open":90.602,"high":90.612,"low":90.602,"close":90.612,"volume":0.07919999957084656},{"timestamp":1742406000000,"open":90.582,"high":90.582,"low":90.582,"close":90.582,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":90.582,"high":90.612,"low":90.582,"close":90.612,"volume":0.026399999856948853},{"timestamp":1742406120000,"open":90.642,"high":90.742,"low":90.642,"close":90.742,"volume":0.06870000064373016},{"timestamp":1742406180000,"open":90.742,"high":90.742,"low":90.692,"close":90.692,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":90.612,"high":90.612,"low":90.422,"close":90.422,"volume":0.1542000025510788},{"timestamp":1742406360000,"open":90.402,"high":90.402,"low":90.312,"close":90.312,"volume":0.10559999942779541},{"timestamp":1742406420000,"open":90.312,"high":90.312,"low":90.072,"close":90.242,"volume":0.1542000025510788},{"timestamp":1742406540000,"open":90.242,"high":90.242,"low":89.892,"close":89.892,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":89.902,"high":89.902,"low":89.892,"close":89.892,"volume":0.027300000190734863},{"timestamp":1742406660000,"open":89.902,"high":90.322,"low":89.892,"close":89.982,"volume":0.10409999638795853},{"timestamp":1742406720000,"open":90.322,"high":90.322,"low":89.982,"close":89.982,"volume":0.07919999957084656},{"timestamp":1742406780000,"open":89.982,"high":89.982,"low":89.982,"close":89.982,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":90.232,"high":90.262,"low":90.232,"close":90.262,"volume":0.014100000262260437},{"timestamp":1742406960000,"open":90.262,"high":90.262,"low":90.262,"close":90.262,"volume":0.013199999928474426},{"timestamp":1742407020000,"open":90.262,"high":90.262,"low":90.262,"close":90.262,"volume":0.09239999949932098},{"timestamp":1742407080000,"open":90.262,"high":90.342,"low":90.262,"close":90.262,"volume":0.10649999976158142},{"timestamp":1742407140000,"open":90.402,"high":90.402,"low":90.262,"close":90.262,"volume":0.06689999997615814},{"timestamp":1742407200000,"open":90.262,"high":90.742,"low":89.862,"close":90.742,"volume":0.34709998965263367},{"timestamp":1742407260000,"open":90.952,"high":90.992,"low":90.652,"close":90.742,"volume":0.22290000319480896},{"timestamp":1742407320000,"open":90.742,"high":90.742,"low":90.652,"close":90.652,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":90.742,"high":90.752,"low":90.742,"close":90.752,"volume":0.0017999999690800905},{"timestamp":1742407440000,"open":90.742,"high":90.812,"low":90.742,"close":90.812,"volume":0.06599999964237213},{"timestamp":1742407500000,"open":90.812,"high":90.812,"low":90.582,"close":90.582,"volume":0.13259999454021454},{"timestamp":1742407560000,"open":90.582,"high":90.582,"low":90.582,"close":90.582,"volume":0.052799999713897705},{"timestamp":1742407620000,"open":90.492,"high":90.562,"low":90.492,"close":90.562,"volume":0.027300000190734863},{"timestamp":1742407680000,"open":90.562,"high":90.562,"low":90.492,"close":90.492,"volume":0.09239999949932098},{"timestamp":1742407740000,"open":90.492,"high":90.702,"low":90.492,"close":90.572,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":90.652,"high":90.832,"low":90.652,"close":90.832,"volume":0.05460000038146973},{"timestamp":1742407860000,"open":90.832,"high":90.972,"low":90.832,"close":90.972,"volume":0.13379999995231628},{"timestamp":1742407920000,"open":90.972,"high":90.972,"low":90.832,"close":90.902,"volume":0.11640000343322754},{"timestamp":1742407980000,"open":90.902,"high":91.082,"low":90.832,"close":90.832,"volume":0.17010000348091125},{"timestamp":1742408040000,"open":90.822,"high":90.872,"low":90.822,"close":90.872,"volume":0.06689999997615814},{"timestamp":1742408100000,"open":90.982,"high":90.982,"low":90.872,"close":90.902,"volume":0.0414000004529953},{"timestamp":1742408160000,"open":91.022,"high":91.182,"low":91.022,"close":91.052,"volume":0.07919999957084656},{"timestamp":1742408220000,"open":91.052,"high":91.052,"low":91.052,"close":91.052,"volume":0.03959999978542328},{"timestamp":1742408280000,"open":91.052,"high":91.052,"low":91.052,"close":91.052,"volume":0.026399999856948853},{"timestamp":1742408340000,"open":91.112,"high":91.212,"low":91.072,"close":91.182,"volume":0.13379999995231628},{"timestamp":1742408400000,"open":91.182,"high":91.192,"low":91.052,"close":91.052,"volume":0.08820000290870667},{"timestamp":1742408520000,"open":91.052,"high":91.162,"low":90.922,"close":91.162,"volume":0.09000000357627869},{"timestamp":1742408580000,"open":91.172,"high":91.172,"low":91.172,"close":91.172,"volume":0.0008999999845400453},{"timestamp":1742408640000,"open":91.172,"high":91.172,"low":91.172,"close":91.172,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":91.172,"high":91.322,"low":91.172,"close":91.222,"volume":0.12060000002384186},{"timestamp":1742408760000,"open":91.222,"high":91.332,"low":91.212,"close":91.242,"volume":0.11879999935626984},{"timestamp":1742408820000,"open":91.242,"high":91.312,"low":91.242,"close":91.312,"volume":0.05460000038146973},{"timestamp":1742408880000,"open":91.312,"high":91.312,"low":91.172,"close":91.202,"volume":0.08910000324249268},{"timestamp":1742409000000,"open":91.282,"high":91.362,"low":91.202,"close":91.362,"volume":0.093299999833107},{"timestamp":1742409060000,"open":91.372,"high":91.572,"low":91.372,"close":91.572,"volume":0.21299999952316284},{"timestamp":1742409120000,"open":91.572,"high":91.752,"low":91.572,"close":91.752,"volume":0.09780000150203705},{"timestamp":1742409180000,"open":91.902,"high":91.922,"low":91.632,"close":91.632,"volume":0.10830000042915344},{"timestamp":1742409240000,"open":91.632,"high":91.652,"low":91.612,"close":91.652,"volume":0.13379999995231628},{"timestamp":1742409300000,"open":91.662,"high":91.682,"low":91.542,"close":91.542,"volume":0.11219999939203262},{"timestamp":1742409360000,"open":91.532,"high":91.742,"low":91.532,"close":91.652,"volume":0.06780000030994415},{"timestamp":1742409420000,"open":91.652,"high":91.722,"low":91.592,"close":91.692,"volume":0.1509000062942505},{"timestamp":1742409480000,"open":91.692,"high":91.692,"low":91.492,"close":91.492,"volume":0.1542000025510788},{"timestamp":1742409540000,"open":91.492,"high":91.742,"low":91.492,"close":91.742,"volume":0.10920000076293945},{"timestamp":1742409600000,"open":91.742,"high":91.742,"low":91.492,"close":91.512,"volume":0.10559999942779541},{"timestamp":1742409660000,"open":91.512,"high":91.882,"low":91.492,"close":91.882,"volume":0.12240000069141388},{"timestamp":1742409720000,"open":91.892,"high":92.032,"low":91.802,"close":92.032,"volume":0.19499999284744263},{"timestamp":1742409780000,"open":91.942,"high":91.992,"low":91.922,"close":91.992,"volume":0.07680000364780426},{"timestamp":1742409840000,"open":92.002,"high":92.162,"low":91.992,"close":92.052,"volume":0.1289999932050705},{"timestamp":1742409900000,"open":92.052,"high":92.082,"low":92.052,"close":92.052,"volume":0.07919999957084656},{"timestamp":1742409960000,"open":92.052,"high":92.052,"low":91.862,"close":91.862,"volume":0.13349999487400055},{"timestamp":1742410020000,"open":91.842,"high":91.972,"low":91.842,"close":91.972,"volume":0.06599999964237213},{"timestamp":1742410080000,"open":91.982,"high":92.062,"low":91.982,"close":92.062,"volume":0.08009999990463257},{"timestamp":1742410140000,"open":92.072,"high":92.072,"low":91.972,"close":91.972,"volume":0.11940000206232071},{"timestamp":1742410200000,"open":91.972,"high":92.082,"low":91.972,"close":91.982,"volume":0.06689999997615814},{"timestamp":1742410260000,"open":91.982,"high":91.992,"low":91.972,"close":91.992,"volume":0.18150000274181366},{"timestamp":1742410320000,"open":92.012,"high":92.242,"low":92.012,"close":92.072,"volume":0.1808999925851822},{"timestamp":1742410380000,"open":92.072,"high":92.172,"low":92.072,"close":92.092,"volume":0.08100000023841858},{"timestamp":1742410440000,"open":92.162,"high":92.162,"low":92.092,"close":92.092,"volume":0.08100000023841858},{"timestamp":1742410500000,"open":92.092,"high":92.232,"low":92.092,"close":92.192,"volume":0.09000000357627869},{"timestamp":1742410560000,"open":92.192,"high":92.332,"low":92.192,"close":92.332,"volume":0.1347000002861023},{"timestamp":1742410620000,"open":92.352,"high":92.392,"low":92.352,"close":92.372,"volume":0.10830000042915344},{"timestamp":1742410680000,"open":92.382,"high":92.382,"low":92.312,"close":92.312,"volume":0.13289999961853027},{"timestamp":1742410740000,"open":92.342,"high":92.342,"low":92.312,"close":92.312,"volume":0.07919999957084656},{"timestamp":1742410800000,"open":92.362,"high":92.462,"low":92.362,"close":92.462,"volume":0.188400000333786},{"timestamp":1742410860000,"open":92.472,"high":92.542,"low":92.462,"close":92.542,"volume":0.08190000057220459},{"timestamp":1742410920000,"open":92.522,"high":92.522,"low":92.392,"close":92.472,"volume":0.1988999992609024},{"timestamp":1742410980000,"open":92.472,"high":92.582,"low":92.472,"close":92.582,"volume":0.11969999969005585},{"timestamp":1742411040000,"open":92.582,"high":92.682,"low":92.582,"close":92.682,"volume":0.06870000064373016},{"timestamp":1742411100000,"open":92.682,"high":92.802,"low":92.682,"close":92.712,"volume":0.2660999894142151},{"timestamp":1742411160000,"open":92.732,"high":92.732,"low":92.642,"close":92.642,"volume":0.15929999947547913},{"timestamp":1742411220000,"open":92.602,"high":92.702,"low":92.572,"close":92.702,"volume":0.11969999969005585},{"timestamp":1742411280000,"open":92.732,"high":93.042,"low":92.702,"close":93.022,"volume":0.1770000010728836},{"timestamp":1742411340000,"open":92.862,"high":92.952,"low":92.862,"close":92.862,"volume":0.08009999990463257},{"timestamp":1742411400000,"open":92.952,"high":93.132,"low":92.952,"close":93.042,"volume":0.08370000123977661},{"timestamp":1742411460000,"open":92.992,"high":92.992,"low":92.832,"close":92.832,"volume":0.07079999893903732},{"timestamp":1742411520000,"open":92.942,"high":92.942,"low":92.812,"close":92.922,"volume":0.15600000321865082},{"timestamp":1742411580000,"open":92.922,"high":93.132,"low":92.922,"close":92.982,"volume":0.1875},{"timestamp":1742411640000,"open":92.992,"high":92.992,"low":92.992,"close":92.992,"volume":0.052799999713897705},{"timestamp":1742411700000,"open":93.082,"high":93.162,"low":92.992,"close":93.012,"volume":0.10920000076293945},{"timestamp":1742411760000,"open":93.012,"high":93.062,"low":93.012,"close":93.062,"volume":0.10559999942779541},{"timestamp":1742411820000,"open":93.012,"high":93.122,"low":92.962,"close":92.962,"volume":0.1451999992132187},{"timestamp":1742411880000,"open":92.962,"high":93.222,"low":92.932,"close":92.932,"volume":0.23190000653266907},{"timestamp":1742411940000,"open":92.642,"high":92.642,"low":92.642,"close":92.642,"volume":0.03959999978542328},{"timestamp":1742412000000,"open":92.732,"high":92.732,"low":92.642,"close":92.642,"volume":0.07590000331401825},{"timestamp":1742412060000,"open":92.502,"high":92.502,"low":92.362,"close":92.432,"volume":0.11640000343322754},{"timestamp":1742412120000,"open":92.432,"high":92.432,"low":92.432,"close":92.432,"volume":0.026399999856948853},{"timestamp":1742412180000,"open":92.432,"high":92.432,"low":92.162,"close":92.162,"volume":0.11879999935626984},{"timestamp":1742412240000,"open":92.162,"high":92.322,"low":92.162,"close":92.322,"volume":0.08100000023841858},{"timestamp":1742412300000,"open":92.282,"high":92.282,"low":92.162,"close":92.162,"volume":0.07919999957084656},{"timestamp":1742412360000,"open":92.252,"high":92.262,"low":92.162,"close":92.162,"volume":0.06689999997615814},{"timestamp":1742412420000,"open":92.162,"high":92.162,"low":91.662,"close":91.662,"volume":0.18150000274181366},{"timestamp":1742412480000,"open":91.672,"high":91.782,"low":91.592,"close":91.592,"volume":0.13770000636577606},{"timestamp":1742412540000,"open":91.592,"high":91.612,"low":91.202,"close":91.612,"volume":0.05730000138282776},{"timestamp":1742412600000,"open":91.61,"high":91.632,"low":91.352,"close":91.632,"volume":0.07859999686479568},{"timestamp":1742412660000,"open":91.642,"high":91.772,"low":91.592,"close":91.772,"volume":0.16920000314712524},{"timestamp":1742412720000,"open":91.782,"high":92.102,"low":91.772,"close":92.102,"volume":0.13920000195503235},{"timestamp":1742412780000,"open":92.132,"high":92.262,"low":92.132,"close":92.262,"volume":0.10830000042915344},{"timestamp":1742412840000,"open":92.272,"high":92.272,"low":91.932,"close":91.932,"volume":0.12780000269412994},{"timestamp":1742412900000,"open":91.932,"high":91.932,"low":91.562,"close":91.562,"volume":0.07980000227689743},{"timestamp":1742412960000,"open":91.562,"high":91.912,"low":91.562,"close":91.912,"volume":0.093299999833107},{"timestamp":1742413020000,"open":91.912,"high":92.072,"low":91.912,"close":92.072,"volume":0.133200004696846},{"timestamp":1742413080000,"open":92.062,"high":92.402,"low":91.922,"close":92.232,"volume":0.22529999911785126},{"timestamp":1742413140000,"open":92.372,"high":92.372,"low":92.232,"close":92.312,"volume":0.08100000023841858},{"timestamp":1742413200000,"open":92.312,"high":92.522,"low":92.312,"close":92.452,"volume":0.07919999957084656},{"timestamp":1742413260000,"open":92.462,"high":92.572,"low":92.462,"close":92.572,"volume":0.16500000655651093},{"timestamp":1742413320000,"open":92.462,"high":92.502,"low":92.402,"close":92.402,"volume":0.08910000324249268},{"timestamp":1742413380000,"open":92.402,"high":92.512,"low":92.402,"close":92.432,"volume":0.093299999833107},{"timestamp":1742413440000,"open":92.502,"high":92.672,"low":92.502,"close":92.672,"volume":0.16019999980926514},{"timestamp":1742413500000,"open":92.762,"high":92.792,"low":92.672,"close":92.672,"volume":0.07680000364780426},{"timestamp":1742413560000,"open":92.672,"high":92.712,"low":92.622,"close":92.672,"volume":0.13349999487400055},{"timestamp":1742413620000,"open":92.672,"high":92.762,"low":92.672,"close":92.672,"volume":0.1551000028848648},{"timestamp":1742413680000,"open":92.672,"high":92.682,"low":92.212,"close":92.212,"volume":0.23579999804496765},{"timestamp":1742413740000,"open":92.282,"high":92.612,"low":92.282,"close":92.492,"volume":0.1356000006198883},{"timestamp":1742413800000,"open":92.282,"high":92.402,"low":92.202,"close":92.202,"volume":0.26159998774528503},{"timestamp":1742413860000,"open":92.072,"high":92.162,"low":92.072,"close":92.162,"volume":0.06360000371932983},{"timestamp":1742413920000,"open":92.112,"high":92.112,"low":91.772,"close":91.892,"volume":0.186599999666214},{"timestamp":1742413980000,"open":91.892,"high":92.122,"low":91.892,"close":92.042,"volume":0.23520000278949738},{"timestamp":1742414040000,"open":91.972,"high":92.182,"low":91.972,"close":92.162,"volume":0.2280000001192093},{"timestamp":1742414100000,"open":92.162,"high":92.162,"low":91.402,"close":91.572,"volume":0.21449999511241913},{"timestamp":1742414160000,"open":91.572,"high":91.742,"low":91.572,"close":91.572,"volume":0.32429999113082886},{"timestamp":1742414220000,"open":91.722,"high":91.782,"low":91.402,"close":91.402,"volume":0.2361000031232834},{"timestamp":1742414280000,"open":91.662,"high":91.662,"low":91.282,"close":91.512,"volume":0.2484000027179718},{"timestamp":1742414340000,"open":91.572,"high":91.632,"low":91.142,"close":91.142,"volume":0.5480999946594238}]