[{"timestamp":1742342400000,"open":86.947,"high":86.959,"low":86.911,"close":86.919,"volume":118.19999694824219},{"timestamp":1742342460000,"open":86.922,"high":86.946,"low":86.915,"close":86.943,"volume":111.98999786376953},{"timestamp":1742342520000,"open":86.942,"high":86.947,"low":86.921,"close":86.921,"volume":100.30999755859375},{"timestamp":1742342580000,"open":86.925,"high":86.937,"low":86.917,"close":86.927,"volume":102.13999938964844},{"timestamp":1742342640000,"open":86.926,"high":86.945,"low":86.92,"close":86.937,"volume":76.93000030517578},{"timestamp":1742342700000,"open":86.936,"high":86.942,"low":86.92,"close":86.942,"volume":40.720001220703125},{"timestamp":1742342760000,"open":86.943,"high":86.947,"low":86.94,"close":86.945,"volume":25.200000762939453},{"timestamp":1742342820000,"open":86.945,"high":86.945,"low":86.921,"close":86.926,"volume":42},{"timestamp":1742342880000,"open":86.925,"high":86.938,"low":86.922,"close":86.932,"volume":27.299999237060547},{"timestamp":1742342940000,"open":86.933,"high":86.938,"low":86.927,"close":86.929,"volume":42.220001220703125},{"timestamp":1742343000000,"open":86.926,"high":86.926,"low":86.91,"close":86.914,"volume":56.349998474121094},{"timestamp":1742343060000,"open":86.912,"high":86.929,"low":86.912,"close":86.929,"volume":46.650001525878906},{"timestamp":1742343120000,"open":86.931,"high":86.945,"low":86.93,"close":86.93,"volume":103},{"timestamp":1742343180000,"open":86.93,"high":86.943,"low":86.93,"close":86.941,"volume":39.209999084472656},{"timestamp":1742343240000,"open":86.941,"high":86.947,"low":86.939,"close":86.942,"volume":30.469999313354492},{"timestamp":1742343300000,"open":86.943,"high":86.943,"low":86.922,"close":86.928,"volume":56.90999984741211},{"timestamp":1742343360000,"open":86.926,"high":86.933,"low":86.912,"close":86.914,"volume":72.79000091552734},{"timestamp":1742343420000,"open":86.914,"high":86.919,"low":86.9,"close":86.904,"volume":111.88999938964844},{"timestamp":1742343480000,"open":86.906,"high":86.908,"low":86.897,"close":86.906,"volume":75.7300033569336},{"timestamp":1742343540000,"open":86.904,"high":86.904,"low":86.877,"close":86.881,"volume":132.77000427246094},{"timestamp":1742343600000,"open":86.883,"high":86.901,"low":86.883,"close":86.894,"volume":54.70000076293945},{"timestamp":1742343660000,"open":86.896,"high":86.896,"low":86.871,"close":86.871,"volume":79.47000122070312},{"timestamp":1742343720000,"open":86.869,"high":86.889,"low":86.864,"close":86.881,"volume":100.86000061035156},{"timestamp":1742343780000,"open":86.881,"high":86.891,"low":86.881,"close":86.884,"volume":84.06999969482422},{"timestamp":1742343840000,"open":86.884,"high":86.9,"low":86.884,"close":86.891,"volume":59.34000015258789},{"timestamp":1742343900000,"open":86.89,"high":86.893,"low":86.881,"close":86.893,"volume":55.97999954223633},{"timestamp":1742343960000,"open":86.89,"high":86.899,"low":86.887,"close":86.899,"volume":81.41999816894531},{"timestamp":1742344020000,"open":86.899,"high":86.899,"low":86.88,"close":86.893,"volume":56.68000030517578},{"timestamp":1742344080000,"open":86.891,"high":86.894,"low":86.884,"close":86.892,"volume":25.09000015258789},{"timestamp":1742344140000,"open":86.89,"high":86.902,"low":86.887,"close":86.901,"volume":27.719999313354492},{"timestamp":1742344200000,"open":86.899,"high":86.906,"low":86.892,"close":86.897,"volume":47.470001220703125},{"timestamp":1742344260000,"open":86.894,"high":86.894,"low":86.884,"close":86.893,"volume":71.9800033569336},{"timestamp":1742344320000,"open":86.893,"high":86.906,"low":86.887,"close":86.905,"volume":48.779998779296875},{"timestamp":1742344380000,"open":86.903,"high":86.921,"low":86.901,"close":86.919,"volume":45.099998474121094},{"timestamp":1742344440000,"open":86.917,"high":86.941,"low":86.915,"close":86.931,"volume":44.79999923706055},{"timestamp":1742344500000,"open":86.945,"high":86.965,"low":86.94,"close":86.957,"volume":68.79000091552734},{"timestamp":1742344560000,"open":86.958,"high":86.972,"low":86.955,"close":86.97,"volume":56.7400016784668},{"timestamp":1742344620000,"open":86.97,"high":86.977,"low":86.967,"close":86.968,"volume":56.400001525878906},{"timestamp":1742344680000,"open":86.968,"high":86.975,"low":86.966,"close":86.973,"volume":39.33000183105469},{"timestamp":1742344740000,"open":86.973,"high":86.975,"low":86.957,"close":86.958,"volume":84.02999877929688},{"timestamp":1742344800000,"open":86.955,"high":86.961,"low":86.952,"close":86.959,"volume":50.970001220703125},{"timestamp":1742344860000,"open":86.96,"high":86.96,"low":86.943,"close":86.947,"volume":67.69999694824219},{"timestamp":1742344920000,"open":86.947,"high":86.953,"low":86.943,"close":86.951,"volume":36.709999084472656},{"timestamp":1742344980000,"open":86.95,"high":86.95,"low":86.941,"close":86.945,"volume":34.5099983215332},{"timestamp":1742345040000,"open":86.947,"high":86.949,"low":86.941,"close":86.949,"volume":32.400001525878906},{"timestamp":1742345100000,"open":86.947,"high":86.951,"low":86.944,"close":86.946,"volume":41},{"timestamp":1742345160000,"open":86.947,"high":86.947,"low":86.921,"close":86.929,"volume":58.36000061035156},{"timestamp":1742345220000,"open":86.929,"high":86.929,"low":86.908,"close":86.911,"volume":58.54999923706055},{"timestamp":1742345280000,"open":86.912,"high":86.919,"low":86.912,"close":86.919,"volume":34.459999084472656},{"timestamp":1742345340000,"open":86.919,"high":86.93,"low":86.917,"close":86.93,"volume":47.70000076293945},{"timestamp":1742345400000,"open":86.932,"high":86.948,"low":86.93,"close":86.948,"volume":47.7400016784668},{"timestamp":1742345460000,"open":86.946,"high":86.97,"low":86.945,"close":86.967,"volume":50.0099983215332},{"timestamp":1742345520000,"open":86.967,"high":86.994,"low":86.967,"close":86.969,"volume":97.37000274658203},{"timestamp":1742345580000,"open":86.971,"high":86.987,"low":86.971,"close":86.98,"volume":105.04000091552734},{"timestamp":1742345640000,"open":86.976,"high":87.025,"low":86.976,"close":87.02,"volume":316.7699890136719},{"timestamp":1742345700000,"open":87.019,"high":87.027,"low":86.984,"close":86.989,"volume":199.24000549316406},{"timestamp":1742345760000,"open":86.992,"high":87.008,"low":86.992,"close":87.008,"volume":95.58999633789062},{"timestamp":1742345820000,"open":87.008,"high":87.028,"low":87.004,"close":87.017,"volume":69.12000274658203},{"timestamp":1742345880000,"open":87.019,"high":87.036,"low":87.019,"close":87.032,"volume":39.599998474121094},{"timestamp":1742345940000,"open":87.032,"high":87.042,"low":87.016,"close":87.017,"volume":69.22000122070312},{"timestamp":1742346000000,"open":87.018,"high":87.025,"low":87.009,"close":87.014,"volume":49.7400016784668},{"timestamp":1742346060000,"open":87.016,"high":87.03,"low":87.01,"close":87.024,"volume":64.9000015258789},{"timestamp":1742346120000,"open":87.023,"high":87.026,"low":87.005,"close":87.005,"volume":22.40999984741211},{"timestamp":1742346180000,"open":87.005,"high":87.008,"low":86.998,"close":86.999,"volume":24.600000381469727},{"timestamp":1742346240000,"open":86.997,"high":86.999,"low":86.992,"close":86.994,"volume":28.950000762939453},{"timestamp":1742346300000,"open":86.994,"high":86.999,"low":86.985,"close":86.993,"volume":30.31999969482422},{"timestamp":1742346360000,"open":86.996,"high":86.996,"low":86.986,"close":86.989,"volume":49.709999084472656},{"timestamp":1742346420000,"open":86.988,"high":87.005,"low":86.988,"close":87.003,"volume":29.040000915527344},{"timestamp":1742346480000,"open":87.002,"high":87.002,"low":86.986,"close":86.99,"volume":32.02000045776367},{"timestamp":1742346540000,"open":86.988,"high":86.998,"low":86.982,"close":86.992,"volume":40.9900016784668},{"timestamp":1742346600000,"open":86.994,"high":87.009,"low":86.994,"close":87.009,"volume":36.08000183105469},{"timestamp":1742346660000,"open":87.01,"high":87.014,"low":87.004,"close":87.004,"volume":30.459999084472656},{"timestamp":1742346720000,"open":87.002,"high":87.005,"low":86.984,"close":86.984,"volume":33.099998474121094},{"timestamp":1742346780000,"open":86.983,"high":86.995,"low":86.98,"close":86.991,"volume":37.099998474121094},{"timestamp":1742346840000,"open":86.993,"high":86.996,"low":86.988,"close":86.996,"volume":17.510000228881836},{"timestamp":1742346900000,"open":86.997,"high":87.012,"low":86.997,"close":86.999,"volume":29.540000915527344},{"timestamp":1742346960000,"open":87.001,"high":87.005,"low":86.995,"close":87.001,"volume":30.690000534057617},{"timestamp":1742347020000,"open":87.002,"high":87.002,"low":86.988,"close":86.997,"volume":21.520000457763672},{"timestamp":1742347080000,"open":86.997,"high":87.004,"low":86.976,"close":86.984,"volume":43.34000015258789},{"timestamp":1742347140000,"open":86.983,"high":86.99,"low":86.963,"close":86.963,"volume":71.36000061035156},{"timestamp":1742347200000,"open":86.963,"high":86.963,"low":86.957,"close":86.961,"volume":26.399999618530273},{"timestamp":1742347260000,"open":86.961,"high":86.961,"low":86.952,"close":86.961,"volume":62.0099983215332},{"timestamp":1742347320000,"open":86.958,"high":86.965,"low":86.947,"close":86.947,"volume":52.470001220703125},{"timestamp":1742347380000,"open":86.948,"high":86.957,"low":86.945,"close":86.955,"volume":83.44999694824219},{"timestamp":1742347440000,"open":86.955,"high":86.956,"low":86.945,"close":86.951,"volume":75.83000183105469},{"timestamp":1742347500000,"open":86.95,"high":86.956,"low":86.946,"close":86.949,"volume":34.060001373291016},{"timestamp":1742347560000,"open":86.95,"high":86.957,"low":86.95,"close":86.955,"volume":35.59000015258789},{"timestamp":1742347620000,"open":86.956,"high":86.974,"low":86.954,"close":86.974,"volume":31.219999313354492},{"timestamp":1742347680000,"open":86.972,"high":86.988,"low":86.97,"close":86.988,"volume":39.959999084472656},{"timestamp":1742347740000,"open":86.988,"high":86.991,"low":86.973,"close":86.973,"volume":37.560001373291016},{"timestamp":1742347800000,"open":86.97,"high":86.973,"low":86.939,"close":86.939,"volume":90.4800033569336},{"timestamp":1742347860000,"open":86.938,"high":86.945,"low":86.932,"close":86.937,"volume":112.56999969482422},{"timestamp":1742347920000,"open":86.939,"high":86.944,"low":86.936,"close":86.94,"volume":73.25},{"timestamp":1742347980000,"open":86.94,"high":86.943,"low":86.933,"close":86.938,"volume":104.05000305175781},{"timestamp":1742348040000,"open":86.939,"high":86.947,"low":86.933,"close":86.934,"volume":72.33999633789062},{"timestamp":1742348100000,"open":86.935,"high":86.944,"low":86.928,"close":86.936,"volume":114.87000274658203},{"timestamp":1742348160000,"open":86.937,"high":86.937,"low":86.925,"close":86.925,"volume":87.72000122070312},{"timestamp":1742348220000,"open":86.925,"high":86.925,"low":86.895,"close":86.9,"volume":72.0199966430664},{"timestamp":1742348280000,"open":86.902,"high":86.921,"low":86.9,"close":86.921,"volume":35.15999984741211},{"timestamp":1742348340000,"open":86.918,"high":86.919,"low":86.898,"close":86.902,"volume":58.7599983215332},{"timestamp":1742348400000,"open":86.901,"high":86.901,"low":86.885,"close":86.896,"volume":103.5},{"timestamp":1742348460000,"open":86.894,"high":86.91,"low":86.89,"close":86.91,"volume":85.5999984741211},{"timestamp":1742348520000,"open":86.912,"high":86.918,"low":86.91,"close":86.918,"volume":59.779998779296875},{"timestamp":1742348580000,"open":86.917,"high":86.945,"low":86.917,"close":86.941,"volume":102.04000091552734},{"timestamp":1742348640000,"open":86.943,"high":86.955,"low":86.939,"close":86.945,"volume":93.31999969482422},{"timestamp":1742348700000,"open":86.944,"high":86.944,"low":86.924,"close":86.93,"volume":55.369998931884766},{"timestamp":1742348760000,"open":86.931,"high":86.95,"low":86.93,"close":86.95,"volume":38.119998931884766},{"timestamp":1742348820000,"open":86.95,"high":86.95,"low":86.933,"close":86.934,"volume":64.5199966430664},{"timestamp":1742348880000,"open":86.934,"high":86.941,"low":86.928,"close":86.939,"volume":55.939998626708984},{"timestamp":1742348940000,"open":86.938,"high":86.939,"low":86.928,"close":86.93,"volume":27.610000610351562},{"timestamp":1742349000000,"open":86.931,"high":86.937,"low":86.93,"close":86.933,"volume":20.399999618530273},{"timestamp":1742349060000,"open":86.934,"high":86.941,"low":86.926,"close":86.935,"volume":29.8799991607666},{"timestamp":1742349120000,"open":86.933,"high":86.949,"low":86.931,"close":86.931,"volume":51.959999084472656},{"timestamp":1742349180000,"open":86.931,"high":86.931,"low":86.92,"close":86.922,"volume":29.040000915527344},{"timestamp":1742349240000,"open":86.924,"high":86.929,"low":86.915,"close":86.916,"volume":38.029998779296875},{"timestamp":1742349300000,"open":86.918,"high":86.918,"low":86.901,"close":86.905,"volume":76.8499984741211},{"timestamp":1742349360000,"open":86.905,"high":86.911,"low":86.903,"close":86.907,"volume":27.639999389648438},{"timestamp":1742349420000,"open":86.909,"high":86.921,"low":86.902,"close":86.902,"volume":41.68000030517578},{"timestamp":1742349480000,"open":86.903,"high":86.907,"low":86.891,"close":86.896,"volume":47.88999938964844},{"timestamp":1742349540000,"open":86.897,"high":86.9,"low":86.887,"close":86.894,"volume":97.30000305175781},{"timestamp":1742349600000,"open":86.894,"high":86.911,"low":86.889,"close":86.89,"volume":137.72000122070312},{"timestamp":1742349660000,"open":86.888,"high":86.891,"low":86.878,"close":86.886,"volume":84.3499984741211},{"timestamp":1742349720000,"open":86.885,"high":86.886,"low":86.88,"close":86.884,"volume":126.37999725341797},{"timestamp":1742349780000,"open":86.884,"high":86.897,"low":86.881,"close":86.884,"volume":99.51000213623047},{"timestamp":1742349840000,"open":86.884,"high":86.884,"low":86.879,"close":86.881,"volume":76.8499984741211},{"timestamp":1742349900000,"open":86.883,"high":86.895,"low":86.879,"close":86.887,"volume":64.18000030517578},{"timestamp":1742349960000,"open":86.887,"high":86.892,"low":86.882,"close":86.882,"volume":62.09000015258789},{"timestamp":1742350020000,"open":86.881,"high":86.892,"low":86.874,"close":86.877,"volume":79.13999938964844},{"timestamp":1742350080000,"open":86.877,"high":86.887,"low":86.868,"close":86.87,"volume":72.30999755859375},{"timestamp":1742350140000,"open":86.869,"high":86.88,"low":86.864,"close":86.864,"volume":118.27999877929688},{"timestamp":1742350200000,"open":86.864,"high":86.879,"low":86.859,"close":86.875,"volume":106.62000274658203},{"timestamp":1742350260000,"open":86.872,"high":86.876,"low":86.855,"close":86.856,"volume":67.6500015258789},{"timestamp":1742350320000,"open":86.856,"high":86.862,"low":86.851,"close":86.851,"volume":92.12000274658203},{"timestamp":1742350380000,"open":86.851,"high":86.862,"low":86.845,"close":86.857,"volume":107.80000305175781},{"timestamp":1742350440000,"open":86.856,"high":86.86,"low":86.852,"close":86.852,"volume":64.77999877929688},{"timestamp":1742350500000,"open":86.853,"high":86.861,"low":86.848,"close":86.855,"volume":68.12999725341797},{"timestamp":1742350560000,"open":86.859,"high":86.865,"low":86.85,"close":86.865,"volume":61.150001525878906},{"timestamp":1742350620000,"open":86.864,"high":86.877,"low":86.864,"close":86.871,"volume":59.970001220703125},{"timestamp":1742350680000,"open":86.871,"high":86.874,"low":86.866,"close":86.87,"volume":32.470001220703125},{"timestamp":1742350740000,"open":86.87,"high":86.883,"low":86.868,"close":86.88,"volume":33.209999084472656},{"timestamp":1742350800000,"open":86.881,"high":86.886,"low":86.868,"close":86.871,"volume":47.709999084472656},{"timestamp":1742350860000,"open":86.873,"high":86.883,"low":86.873,"close":86.878,"volume":43.75},{"timestamp":1742350920000,"open":86.875,"high":86.879,"low":86.862,"close":86.863,"volume":41.0099983215332},{"timestamp":1742350980000,"open":86.861,"high":86.861,"low":86.846,"close":86.847,"volume":40.86000061035156},{"timestamp":1742351040000,"open":86.847,"high":86.863,"low":86.847,"close":86.857,"volume":28.200000762939453},{"timestamp":1742351100000,"open":86.856,"high":86.976,"low":86.84,"close":86.942,"volume":359.9100036621094},{"timestamp":1742351160000,"open":86.943,"high":86.956,"low":86.924,"close":86.936,"volume":167.19000244140625},{"timestamp":1742351220000,"open":86.939,"high":86.976,"low":86.934,"close":86.975,"volume":156.55999755859375},{"timestamp":1742351280000,"open":86.974,"high":86.978,"low":86.945,"close":86.946,"volume":146.3800048828125},{"timestamp":1742351340000,"open":86.945,"high":86.948,"low":86.926,"close":86.926,"volume":120.0199966430664},{"timestamp":1742351400000,"open":86.924,"high":86.926,"low":86.772,"close":86.826,"volume":387.44000244140625},{"timestamp":1742351460000,"open":86.83,"high":86.845,"low":86.817,"close":86.831,"volume":155.00999450683594},{"timestamp":1742351520000,"open":86.832,"high":86.851,"low":86.801,"close":86.81,"volume":173.4499969482422},{"timestamp":1742351580000,"open":86.808,"high":86.829,"low":86.808,"close":86.819,"volume":138.3300018310547},{"timestamp":1742351640000,"open":86.817,"high":86.846,"low":86.815,"close":86.839,"volume":126.56999969482422},{"timestamp":1742351700000,"open":86.844,"high":86.861,"low":86.836,"close":86.859,"volume":74.69000244140625},{"timestamp":1742351760000,"open":86.862,"high":86.877,"low":86.862,"close":86.869,"volume":80.44000244140625},{"timestamp":1742351820000,"open":86.87,"high":86.905,"low":86.87,"close":86.899,"volume":77.69000244140625},{"timestamp":1742351880000,"open":86.898,"high":86.902,"low":86.891,"close":86.891,"volume":33.31999969482422},{"timestamp":1742351940000,"open":86.891,"high":86.895,"low":86.878,"close":86.879,"volume":26.299999237060547},{"timestamp":1742352000000,"open":86.879,"high":86.887,"low":86.874,"close":86.884,"volume":38.7400016784668},{"timestamp":1742352060000,"open":86.887,"high":86.89,"low":86.875,"close":86.887,"volume":69.27999877929688},{"timestamp":1742352120000,"open":86.887,"high":86.898,"low":86.882,"close":86.896,"volume":51.86000061035156},{"timestamp":1742352180000,"open":86.895,"high":86.918,"low":86.891,"close":86.917,"volume":55.52000045776367},{"timestamp":1742352240000,"open":86.915,"high":86.915,"low":86.895,"close":86.905,"volume":46.779998779296875},{"timestamp":1742352300000,"open":86.909,"high":86.923,"low":86.908,"close":86.919,"volume":60.16999816894531},{"timestamp":1742352360000,"open":86.919,"high":86.925,"low":86.915,"close":86.922,"volume":56.79999923706055},{"timestamp":1742352420000,"open":86.918,"high":86.918,"low":86.902,"close":86.904,"volume":63.290000915527344},{"timestamp":1742352480000,"open":86.905,"high":86.918,"low":86.9,"close":86.905,"volume":51.959999084472656},{"timestamp":1742352540000,"open":86.906,"high":86.907,"low":86.895,"close":86.905,"volume":54.79999923706055},{"timestamp":1742352600000,"open":86.907,"high":86.93,"low":86.907,"close":86.917,"volume":48.34000015258789},{"timestamp":1742352660000,"open":86.919,"high":86.936,"low":86.919,"close":86.929,"volume":57.7599983215332},{"timestamp":1742352720000,"open":86.93,"high":86.93,"low":86.923,"close":86.924,"volume":9.649999618530273},{"timestamp":1742352780000,"open":86.924,"high":86.941,"low":86.924,"close":86.936,"volume":63.470001220703125},{"timestamp":1742352840000,"open":86.936,"high":86.936,"low":86.925,"close":86.925,"volume":36.84000015258789},{"timestamp":1742352900000,"open":86.923,"high":86.934,"low":86.92,"close":86.925,"volume":47.869998931884766},{"timestamp":1742352960000,"open":86.925,"high":86.927,"low":86.916,"close":86.923,"volume":44.70000076293945},{"timestamp":1742353020000,"open":86.921,"high":86.923,"low":86.913,"close":86.913,"volume":33.630001068115234},{"timestamp":1742353080000,"open":86.912,"high":86.917,"low":86.907,"close":86.916,"volume":18},{"timestamp":1742353140000,"open":86.916,"high":86.916,"low":86.902,"close":86.902,"volume":31.690000534057617},{"timestamp":1742353200000,"open":86.904,"high":86.912,"low":86.9,"close":86.911,"volume":35.939998626708984},{"timestamp":1742353260000,"open":86.913,"high":86.913,"low":86.904,"close":86.912,"volume":30.8700008392334},{"timestamp":1742353320000,"open":86.912,"high":86.912,"low":86.902,"close":86.903,"volume":20.809999465942383},{"timestamp":1742353380000,"open":86.903,"high":86.912,"low":86.903,"close":86.905,"volume":28.43000030517578},{"timestamp":1742353440000,"open":86.906,"high":86.914,"low":86.901,"close":86.902,"volume":29.850000381469727},{"timestamp":1742353500000,"open":86.902,"high":86.917,"low":86.902,"close":86.916,"volume":26.31999969482422},{"timestamp":1742353560000,"open":86.918,"high":86.918,"low":86.906,"close":86.914,"volume":57.560001373291016},{"timestamp":1742353620000,"open":86.916,"high":86.923,"low":86.9,"close":86.901,"volume":44.36000061035156},{"timestamp":1742353680000,"open":86.901,"high":86.908,"low":86.892,"close":86.901,"volume":36.209999084472656},{"timestamp":1742353740000,"open":86.901,"high":86.904,"low":86.894,"close":86.903,"volume":34.400001525878906},{"timestamp":1742353800000,"open":86.903,"high":86.909,"low":86.895,"close":86.898,"volume":52.11000061035156},{"timestamp":1742353860000,"open":86.902,"high":86.902,"low":86.892,"close":86.893,"volume":28.399999618530273},{"timestamp":1742353920000,"open":86.891,"high":86.9,"low":86.891,"close":86.896,"volume":29.299999237060547},{"timestamp":1742353980000,"open":86.896,"high":86.903,"low":86.894,"close":86.896,"volume":14.020000457763672},{"timestamp":1742354040000,"open":86.893,"high":86.893,"low":86.886,"close":86.887,"volume":15.720000267028809},{"timestamp":1742354100000,"open":86.886,"high":86.896,"low":86.883,"close":86.883,"volume":42.290000915527344},{"timestamp":1742354160000,"open":86.885,"high":86.885,"low":86.861,"close":86.861,"volume":47.209999084472656},{"timestamp":1742354220000,"open":86.862,"high":86.873,"low":86.861,"close":86.871,"volume":47.959999084472656},{"timestamp":1742354280000,"open":86.873,"high":86.873,"low":86.86,"close":86.868,"volume":33.220001220703125},{"timestamp":1742354340000,"open":86.867,"high":86.87,"low":86.865,"close":86.869,"volume":15},{"timestamp":1742354400000,"open":86.867,"high":86.87,"low":86.857,"close":86.863,"volume":37.20000076293945},{"timestamp":1742354460000,"open":86.865,"high":86.868,"low":86.859,"close":86.862,"volume":20.399999618530273},{"timestamp":1742354520000,"open":86.861,"high":86.877,"low":86.861,"close":86.877,"volume":9.600000381469727},{"timestamp":1742354580000,"open":86.875,"high":86.88,"low":86.87,"close":86.879,"volume":26.739999771118164},{"timestamp":1742354640000,"open":86.88,"high":86.882,"low":86.875,"close":86.882,"volume":17.920000076293945},{"timestamp":1742354700000,"open":86.884,"high":86.891,"low":86.881,"close":86.888,"volume":15.859999656677246},{"timestamp":1742354760000,"open":86.887,"high":86.889,"low":86.875,"close":86.882,"volume":34.119998931884766},{"timestamp":1742354820000,"open":86.879,"high":86.881,"low":86.876,"close":86.879,"volume":14.920000076293945},{"timestamp":1742354880000,"open":86.876,"high":86.891,"low":86.875,"close":86.887,"volume":16.43000030517578},{"timestamp":1742354940000,"open":86.885,"high":86.887,"low":86.876,"close":86.881,"volume":38.029998779296875},{"timestamp":1742355000000,"open":86.879,"high":86.881,"low":86.872,"close":86.881,"volume":19.5},{"timestamp":1742355060000,"open":86.88,"high":86.883,"low":86.863,"close":86.878,"volume":34.79999923706055},{"timestamp":1742355120000,"open":86.876,"high":86.877,"low":86.854,"close":86.854,"volume":32.52000045776367},{"timestamp":1742355180000,"open":86.852,"high":86.855,"low":86.847,"close":86.847,"volume":13.880000114440918},{"timestamp":1742355240000,"open":86.847,"high":86.848,"low":86.834,"close":86.838,"volume":21.84000015258789},{"timestamp":1742355300000,"open":86.835,"high":86.84,"low":86.826,"close":86.826,"volume":19.200000762939453},{"timestamp":1742355360000,"open":86.827,"high":86.839,"low":86.827,"close":86.839,"volume":12},{"timestamp":1742355420000,"open":86.839,"high":86.839,"low":86.833,"close":86.834,"volume":18.1200008392334},{"timestamp":1742355480000,"open":86.832,"high":86.835,"low":86.827,"close":86.835,"volume":13.4399995803833},{"timestamp":1742355540000,"open":86.836,"high":86.836,"low":86.818,"close":86.818,"volume":47.38999938964844},{"timestamp":1742355600000,"open":86.82,"high":86.841,"low":86.819,"close":86.841,"volume":45.779998779296875},{"timestamp":1742355660000,"open":86.841,"high":86.849,"low":86.833,"close":86.838,"volume":24.959999084472656},{"timestamp":1742355720000,"open":86.838,"high":86.84,"low":86.833,"close":86.836,"volume":26.34000015258789},{"timestamp":1742355780000,"open":86.838,"high":86.838,"low":86.829,"close":86.83,"volume":22.079999923706055},{"timestamp":1742355840000,"open":86.829,"high":86.831,"low":86.828,"close":86.829,"volume":11.039999961853027},{"timestamp":1742355900000,"open":86.831,"high":86.844,"low":86.831,"close":86.839,"volume":19.559999465942383},{"timestamp":1742355960000,"open":86.84,"high":86.851,"low":86.84,"close":86.849,"volume":27.81999969482422},{"timestamp":1742356020000,"open":86.849,"high":86.852,"low":86.843,"close":86.847,"volume":32.880001068115234},{"timestamp":1742356080000,"open":86.85,"high":86.852,"low":86.839,"close":86.839,"volume":49.959999084472656},{"timestamp":1742356140000,"open":86.841,"high":86.847,"low":86.839,"close":86.84,"volume":36.2400016784668},{"timestamp":1742356200000,"open":86.842,"high":86.842,"low":86.839,"close":86.84,"volume":13.239999771118164},{"timestamp":1742356260000,"open":86.84,"high":86.84,"low":86.822,"close":86.828,"volume":41.5099983215332},{"timestamp":1742356320000,"open":86.83,"high":86.832,"low":86.818,"close":86.823,"volume":33.400001525878906},{"timestamp":1742356380000,"open":86.824,"high":86.827,"low":86.82,"close":86.824,"volume":84.9000015258789},{"timestamp":1742356440000,"open":86.823,"high":86.823,"low":86.809,"close":86.809,"volume":68.86000061035156},{"timestamp":1742356500000,"open":86.809,"high":86.812,"low":86.802,"close":86.81,"volume":50.459999084472656},{"timestamp":1742356560000,"open":86.809,"high":86.809,"low":86.79,"close":86.801,"volume":54.66999816894531},{"timestamp":1742356620000,"open":86.799,"high":86.799,"low":86.772,"close":86.777,"volume":116},{"timestamp":1742356680000,"open":86.775,"high":86.783,"low":86.775,"close":86.781,"volume":26.110000610351562},{"timestamp":1742356740000,"open":86.783,"high":86.798,"low":86.783,"close":86.787,"volume":48.880001068115234},{"timestamp":1742356800000,"open":86.786,"high":86.787,"low":86.775,"close":86.78,"volume":22.479999542236328},{"timestamp":1742356860000,"open":86.782,"high":86.782,"low":86.759,"close":86.761,"volume":36.2400016784668},{"timestamp":1742356920000,"open":86.763,"high":86.775,"low":86.763,"close":86.773,"volume":46.79999923706055},{"timestamp":1742356980000,"open":86.772,"high":86.772,"low":86.762,"close":86.763,"volume":18.81999969482422},{"timestamp":1742357040000,"open":86.764,"high":86.767,"low":86.762,"close":86.764,"volume":7.199999809265137},{"timestamp":1742357100000,"open":86.761,"high":86.761,"low":86.747,"close":86.753,"volume":22.799999237060547},{"timestamp":1742357160000,"open":86.751,"high":86.759,"low":86.751,"close":86.759,"volume":8.520000457763672},{"timestamp":1742357220000,"open":86.757,"high":86.771,"low":86.755,"close":86.769,"volume":17.100000381469727},{"timestamp":1742357280000,"open":86.769,"high":86.776,"low":86.764,"close":86.774,"volume":27.84000015258789},{"timestamp":1742357340000,"open":86.774,"high":86.782,"low":86.774,"close":86.779,"volume":49.20000076293945},{"timestamp":1742357400000,"open":86.777,"high":86.796,"low":86.776,"close":86.786,"volume":25.6200008392334},{"timestamp":1742357460000,"open":86.783,"high":86.783,"low":86.779,"close":86.783,"volume":29.979999542236328},{"timestamp":1742357520000,"open":86.783,"high":86.802,"low":86.783,"close":86.801,"volume":44},{"timestamp":1742357580000,"open":86.802,"high":86.817,"low":86.798,"close":86.817,"volume":42.119998931884766},{"timestamp":1742357640000,"open":86.819,"high":86.82,"low":86.811,"close":86.812,"volume":25.34000015258789},{"timestamp":1742357700000,"open":86.811,"high":86.811,"low":86.792,"close":86.792,"volume":27},{"timestamp":1742357760000,"open":86.794,"high":86.798,"low":86.793,"close":86.797,"volume":21.489999771118164},{"timestamp":1742357820000,"open":86.798,"high":86.819,"low":86.798,"close":86.818,"volume":30},{"timestamp":1742357880000,"open":86.817,"high":86.824,"low":86.817,"close":86.821,"volume":12},{"timestamp":1742357940000,"open":86.821,"high":86.827,"low":86.815,"close":86.827,"volume":14.399999618530273},{"timestamp":1742358000000,"open":86.828,"high":86.828,"low":86.822,"close":86.822,"volume":14.399999618530273},{"timestamp":1742358060000,"open":86.824,"high":86.841,"low":86.824,"close":86.839,"volume":25.420000076293945},{"timestamp":1742358120000,"open":86.841,"high":86.875,"low":86.841,"close":86.875,"volume":43.79999923706055},{"timestamp":1742358180000,"open":86.875,"high":86.888,"low":86.871,"close":86.88,"volume":26.399999618530273},{"timestamp":1742358240000,"open":86.882,"high":86.893,"low":86.882,"close":86.887,"volume":30.1200008392334},{"timestamp":1742358300000,"open":86.887,"high":86.892,"low":86.876,"close":86.877,"volume":22.799999237060547},{"timestamp":1742358360000,"open":86.875,"high":86.875,"low":86.866,"close":86.87,"volume":9.600000381469727},{"timestamp":1742358420000,"open":86.869,"high":86.869,"low":86.861,"close":86.865,"volume":19.649999618530273},{"timestamp":1742358480000,"open":86.865,"high":86.873,"low":86.864,"close":86.872,"volume":33.279998779296875},{"timestamp":1742358540000,"open":86.872,"high":86.872,"low":86.863,"close":86.869,"volume":67.80000305175781},{"timestamp":1742358600000,"open":86.871,"high":86.878,"low":86.868,"close":86.876,"volume":49.290000915527344},{"timestamp":1742358660000,"open":86.875,"high":86.885,"low":86.875,"close":86.884,"volume":15.720000267028809},{"timestamp":1742358720000,"open":86.882,"high":86.887,"low":86.873,"close":86.882,"volume":24.809999465942383},{"timestamp":1742358780000,"open":86.882,"high":86.894,"low":86.882,"close":86.894,"volume":11.140000343322754},{"timestamp":1742358840000,"open":86.894,"high":86.895,"low":86.886,"close":86.886,"volume":24.360000610351562},{"timestamp":1742358900000,"open":86.888,"high":86.896,"low":86.888,"close":86.894,"volume":18.1200008392334},{"timestamp":1742358960000,"open":86.893,"high":86.898,"low":86.886,"close":86.898,"volume":38.52000045776367},{"timestamp":1742359020000,"open":86.901,"high":86.903,"low":86.891,"close":86.891,"volume":28.6200008392334},{"timestamp":1742359080000,"open":86.892,"high":86.898,"low":86.89,"close":86.892,"volume":32.70000076293945},{"timestamp":1742359140000,"open":86.894,"high":86.899,"low":86.893,"close":86.894,"volume":31.709999084472656},{"timestamp":1742359200000,"open":86.895,"high":86.899,"low":86.879,"close":86.898,"volume":47.279998779296875},{"timestamp":1742359260000,"open":86.898,"high":86.904,"low":86.886,"close":86.891,"volume":64.13999938964844},{"timestamp":1742359320000,"open":86.887,"high":86.888,"low":86.881,"close":86.888,"volume":28.5},{"timestamp":1742359380000,"open":86.887,"high":86.902,"low":86.887,"close":86.902,"volume":21.329999923706055},{"timestamp":1742359440000,"open":86.903,"high":86.911,"low":86.901,"close":86.91,"volume":38.06999969482422},{"timestamp":1742359500000,"open":86.903,"high":86.911,"low":86.9,"close":86.906,"volume":43.22999954223633},{"timestamp":1742359560000,"open":86.905,"high":86.909,"low":86.898,"close":86.904,"volume":46.91999816894531},{"timestamp":1742359620000,"open":86.904,"high":86.904,"low":86.886,"close":86.889,"volume":40.02000045776367},{"timestamp":1742359680000,"open":86.889,"high":86.894,"low":86.888,"close":86.894,"volume":26.8799991607666},{"timestamp":1742359740000,"open":86.896,"high":86.896,"low":86.883,"close":86.883,"volume":35.130001068115234},{"timestamp":1742359800000,"open":86.882,"high":86.891,"low":86.882,"close":86.886,"volume":28.799999237060547},{"timestamp":1742359860000,"open":86.884,"high":86.893,"low":86.878,"close":86.878,"volume":20.190000534057617},{"timestamp":1742359920000,"open":86.879,"high":86.879,"low":86.876,"close":86.879,"volume":9},{"timestamp":1742359980000,"open":86.88,"high":86.886,"low":86.879,"close":86.884,"volume":48.599998474121094},{"timestamp":1742360040000,"open":86.883,"high":86.883,"low":86.874,"close":86.874,"volume":29.25},{"timestamp":1742360100000,"open":86.875,"high":86.875,"low":86.864,"close":86.869,"volume":51.75},{"timestamp":1742360160000,"open":86.871,"high":86.871,"low":86.855,"close":86.857,"volume":71.55000305175781},{"timestamp":1742360220000,"open":86.857,"high":86.872,"low":86.857,"close":86.869,"volume":64.58999633789062},{"timestamp":1742360280000,"open":86.869,"high":86.88,"low":86.859,"close":86.869,"volume":58.560001373291016},{"timestamp":1742360340000,"open":86.87,"high":86.872,"low":86.867,"close":86.87,"volume":91.55999755859375},{"timestamp":1742360400000,"open":86.872,"high":86.886,"low":86.871,"close":86.886,"volume":47.849998474121094},{"timestamp":1742360460000,"open":86.888,"high":86.89,"low":86.881,"close":86.887,"volume":36},{"timestamp":1742360520000,"open":86.891,"high":86.914,"low":86.89,"close":86.914,"volume":31.079999923706055},{"timestamp":1742360580000,"open":86.918,"high":86.919,"low":86.911,"close":86.917,"volume":30.549999237060547},{"timestamp":1742360640000,"open":86.918,"high":86.93,"low":86.902,"close":86.904,"volume":46.06999969482422},{"timestamp":1742360700000,"open":86.903,"high":86.913,"low":86.895,"close":86.909,"volume":38.029998779296875},{"timestamp":1742360760000,"open":86.91,"high":86.918,"low":86.91,"close":86.916,"volume":13.0600004196167},{"timestamp":1742360820000,"open":86.922,"high":86.934,"low":86.917,"close":86.932,"volume":33},{"timestamp":1742360880000,"open":86.934,"high":86.936,"low":86.923,"close":86.928,"volume":31.649999618530273},{"timestamp":1742360940000,"open":86.928,"high":86.929,"low":86.914,"close":86.919,"volume":44.84000015258789},{"timestamp":1742361000000,"open":86.92,"high":86.933,"low":86.92,"close":86.933,"volume":30.600000381469727},{"timestamp":1742361060000,"open":86.935,"high":86.962,"low":86.933,"close":86.962,"volume":36.599998474121094},{"timestamp":1742361120000,"open":86.96,"high":86.977,"low":86.954,"close":86.975,"volume":41.18000030517578},{"timestamp":1742361180000,"open":86.973,"high":86.974,"low":86.968,"close":86.969,"volume":19.989999771118164},{"timestamp":1742361240000,"open":86.97,"high":86.976,"low":86.959,"close":86.959,"volume":59.15999984741211},{"timestamp":1742361300000,"open":86.956,"high":86.969,"low":86.954,"close":86.967,"volume":49.86000061035156},{"timestamp":1742361360000,"open":86.969,"high":86.972,"low":86.956,"close":86.957,"volume":30.700000762939453},{"timestamp":1742361420000,"open":86.959,"high":86.97,"low":86.959,"close":86.964,"volume":33.18000030517578},{"timestamp":1742361480000,"open":86.965,"high":86.975,"low":86.965,"close":86.969,"volume":13.800000190734863},{"timestamp":1742361540000,"open":86.969,"high":86.972,"low":86.96,"close":86.96,"volume":29.920000076293945},{"timestamp":1742361600000,"open":86.961,"high":86.966,"low":86.954,"close":86.963,"volume":66.6500015258789},{"timestamp":1742361660000,"open":86.966,"high":86.966,"low":86.953,"close":86.961,"volume":33.810001373291016},{"timestamp":1742361720000,"open":86.96,"high":86.967,"low":86.954,"close":86.956,"volume":22.8799991607666},{"timestamp":1742361780000,"open":86.957,"high":86.965,"low":86.956,"close":86.963,"volume":51.33000183105469},{"timestamp":1742361840000,"open":86.965,"high":86.974,"low":86.958,"close":86.967,"volume":51.52000045776367},{"timestamp":1742361900000,"open":86.969,"high":86.981,"low":86.961,"close":86.961,"volume":45.900001525878906},{"timestamp":1742361960000,"open":86.961,"high":86.971,"low":86.961,"close":86.961,"volume":37.41999816894531},{"timestamp":1742362020000,"open":86.963,"high":86.974,"low":86.957,"close":86.958,"volume":58.290000915527344},{"timestamp":1742362080000,"open":86.958,"high":86.969,"low":86.955,"close":86.956,"volume":52.25},{"timestamp":1742362140000,"open":86.958,"high":86.969,"low":86.956,"close":86.961,"volume":42.36000061035156},{"timestamp":1742362200000,"open":86.961,"high":86.981,"low":86.961,"close":86.978,"volume":61.31999969482422},{"timestamp":1742362260000,"open":86.975,"high":86.981,"low":86.973,"close":86.973,"volume":16.84000015258789},{"timestamp":1742362320000,"open":86.973,"high":87.026,"low":86.973,"close":87.019,"volume":59.880001068115234},{"timestamp":1742362380000,"open":87.02,"high":87.035,"low":87.02,"close":87.029,"volume":42.599998474121094},{"timestamp":1742362440000,"open":87.027,"high":87.029,"low":87.017,"close":87.02,"volume":17.940000534057617},{"timestamp":1742362500000,"open":87.022,"high":87.034,"low":87.016,"close":87.018,"volume":29.15999984741211},{"timestamp":1742362560000,"open":87.019,"high":87.019,"low":87.008,"close":87.009,"volume":26.139999389648438},{"timestamp":1742362620000,"open":87.007,"high":87.014,"low":87.004,"close":87.006,"volume":22.920000076293945},{"timestamp":1742362680000,"open":87.007,"high":87.007,"low":86.99,"close":86.995,"volume":29.729999542236328},{"timestamp":1742362740000,"open":86.997,"high":86.999,"low":86.976,"close":86.98,"volume":41.81999969482422},{"timestamp":1742362800000,"open":86.983,"high":86.985,"low":86.968,"close":86.978,"volume":29.850000381469727},{"timestamp":1742362860000,"open":86.979,"high":86.984,"low":86.975,"close":86.977,"volume":32.15999984741211},{"timestamp":1742362920000,"open":86.979,"high":86.99,"low":86.978,"close":86.99,"volume":39.47999954223633},{"timestamp":1742362980000,"open":86.989,"high":86.992,"low":86.981,"close":86.984,"volume":34.88999938964844},{"timestamp":1742363040000,"open":86.985,"high":87.009,"low":86.983,"close":87.009,"volume":75.66999816894531},{"timestamp":1742363100000,"open":87.012,"high":87.016,"low":87.006,"close":87.007,"volume":39.56999969482422},{"timestamp":1742363160000,"open":87.009,"high":87.016,"low":87.008,"close":87.013,"volume":47.349998474121094},{"timestamp":1742363220000,"open":87.012,"high":87.017,"low":86.996,"close":87.001,"volume":70.13999938964844},{"timestamp":1742363280000,"open":87.005,"high":87.01,"low":86.999,"close":87.008,"volume":29.940000534057617},{"timestamp":1742363340000,"open":87.009,"high":87.021,"low":87.001,"close":87.01,"volume":36.119998931884766},{"timestamp":1742363400000,"open":87.012,"high":87.021,"low":87.011,"close":87.02,"volume":30.600000381469727},{"timestamp":1742363460000,"open":87.019,"high":87.031,"low":87.013,"close":87.031,"volume":32.400001525878906},{"timestamp":1742363520000,"open":87.029,"high":87.044,"low":87.028,"close":87.044,"volume":35.70000076293945},{"timestamp":1742363580000,"open":87.045,"high":87.045,"low":87.037,"close":87.041,"volume":34.13999938964844},{"timestamp":1742363640000,"open":87.045,"high":87.045,"low":87.034,"close":87.039,"volume":44.52000045776367},{"timestamp":1742363700000,"open":87.036,"high":87.043,"low":87.036,"close":87.042,"volume":29.190000534057617},{"timestamp":1742363760000,"open":87.042,"high":87.047,"low":87.04,"close":87.046,"volume":28.56999969482422},{"timestamp":1742363820000,"open":87.044,"high":87.055,"low":87.034,"close":87.035,"volume":63.47999954223633},{"timestamp":1742363880000,"open":87.036,"high":87.057,"low":87.036,"close":87.055,"volume":72.41999816894531},{"timestamp":1742363940000,"open":87.057,"high":87.065,"low":87.054,"close":87.065,"volume":95.30999755859375},{"timestamp":1742364000000,"open":87.065,"high":87.078,"low":87.061,"close":87.078,"volume":150.75},{"timestamp":1742364060000,"open":87.079,"high":87.093,"low":87.076,"close":87.088,"volume":100.31999969482422},{"timestamp":1742364120000,"open":87.089,"high":87.091,"low":87.075,"close":87.08,"volume":74.69999694824219},{"timestamp":1742364180000,"open":87.08,"high":87.098,"low":87.08,"close":87.098,"volume":20.399999618530273},{"timestamp":1742364240000,"open":87.098,"high":87.105,"low":87.086,"close":87.088,"volume":43.79999923706055},{"timestamp":1742364300000,"open":87.088,"high":87.089,"low":87.071,"close":87.086,"volume":49.63999938964844},{"timestamp":1742364360000,"open":87.089,"high":87.089,"low":87.064,"close":87.064,"volume":53.849998474121094},{"timestamp":1742364420000,"open":87.065,"high":87.074,"low":87.065,"close":87.066,"volume":22.200000762939453},{"timestamp":1742364480000,"open":87.068,"high":87.079,"low":87.066,"close":87.077,"volume":34.20000076293945},{"timestamp":1742364540000,"open":87.077,"high":87.08,"low":87.065,"close":87.067,"volume":52.83000183105469},{"timestamp":1742364600000,"open":87.066,"high":87.077,"low":87.063,"close":87.077,"volume":43.20000076293945},{"timestamp":1742364660000,"open":87.079,"high":87.081,"low":87.071,"close":87.071,"volume":31.200000762939453},{"timestamp":1742364720000,"open":87.069,"high":87.069,"low":87.061,"close":87.064,"volume":21.600000381469727},{"timestamp":1742364780000,"open":87.066,"high":87.066,"low":87.054,"close":87.055,"volume":20.399999618530273},{"timestamp":1742364840000,"open":87.055,"high":87.062,"low":87.041,"close":87.043,"volume":43.5},{"timestamp":1742364900000,"open":87.043,"high":87.068,"low":87.033,"close":87.058,"volume":83.01000213623047},{"timestamp":1742364960000,"open":87.059,"high":87.059,"low":87.054,"close":87.055,"volume":18.600000381469727},{"timestamp":1742365020000,"open":87.056,"high":87.067,"low":87.056,"close":87.067,"volume":28.799999237060547},{"timestamp":1742365080000,"open":87.065,"high":87.08,"low":87.061,"close":87.067,"volume":48.119998931884766},{"timestamp":1742365140000,"open":87.072,"high":87.072,"low":87.06,"close":87.063,"volume":23.700000762939453},{"timestamp":1742365200000,"open":87.064,"high":87.073,"low":87.053,"close":87.059,"volume":40.79999923706055},{"timestamp":1742365260000,"open":87.062,"high":87.082,"low":87.06,"close":87.082,"volume":58.20000076293945},{"timestamp":1742365320000,"open":87.082,"high":87.094,"low":87.082,"close":87.094,"volume":34.20000076293945},{"timestamp":1742365380000,"open":87.096,"high":87.107,"low":87.074,"close":87.101,"volume":63.060001373291016},{"timestamp":1742365440000,"open":87.099,"high":87.103,"low":87.081,"close":87.09,"volume":85.41000366210938},{"timestamp":1742365500000,"open":87.091,"high":87.101,"low":87.075,"close":87.091,"volume":103.91999816894531},{"timestamp":1742365560000,"open":87.092,"high":87.107,"low":87.091,"close":87.106,"volume":51},{"timestamp":1742365620000,"open":87.107,"high":87.115,"low":87.107,"close":87.108,"volume":62.97999954223633},{"timestamp":1742365680000,"open":87.11,"high":87.12,"low":87.105,"close":87.109,"volume":31.950000762939453},{"timestamp":1742365740000,"open":87.107,"high":87.11,"low":87.083,"close":87.104,"volume":57.349998474121094},{"timestamp":1742365800000,"open":87.103,"high":87.104,"low":87.076,"close":87.076,"volume":109.36000061035156},{"timestamp":1742365860000,"open":87.077,"high":87.077,"low":87.049,"close":87.071,"volume":126.69000244140625},{"timestamp":1742365920000,"open":87.074,"high":87.083,"low":87.052,"close":87.079,"volume":97.98999786376953},{"timestamp":1742365980000,"open":87.077,"high":87.085,"low":87.009,"close":87.046,"volume":218.75999450683594},{"timestamp":1742366040000,"open":87.04,"high":87.054,"low":87.014,"close":87.042,"volume":151.52999877929688},{"timestamp":1742366100000,"open":87.04,"high":87.061,"low":87.018,"close":87.055,"volume":109.13999938964844},{"timestamp":1742366160000,"open":87.057,"high":87.069,"low":87.055,"close":87.064,"volume":41.13999938964844},{"timestamp":1742366220000,"open":87.063,"high":87.088,"low":87.06,"close":87.088,"volume":78.75},{"timestamp":1742366280000,"open":87.086,"high":87.144,"low":87.086,"close":87.124,"volume":163.4499969482422},{"timestamp":1742366340000,"open":87.126,"high":87.131,"low":87.109,"close":87.115,"volume":105.62999725341797},{"timestamp":1742366400000,"open":87.116,"high":87.134,"low":87.106,"close":87.122,"volume":179.07000732421875},{"timestamp":1742366460000,"open":87.122,"high":87.131,"low":87.121,"close":87.122,"volume":105.37000274658203},{"timestamp":1742366520000,"open":87.126,"high":87.156,"low":87.126,"close":87.146,"volume":182.58999633789062},{"timestamp":1742366580000,"open":87.148,"high":87.159,"low":87.138,"close":87.157,"volume":135.67999267578125},{"timestamp":1742366640000,"open":87.157,"high":87.157,"low":87.127,"close":87.138,"volume":114.23999786376953},{"timestamp":1742366700000,"open":87.139,"high":87.14,"low":87.107,"close":87.107,"volume":116.69999694824219},{"timestamp":1742366760000,"open":87.106,"high":87.151,"low":87.106,"close":87.15,"volume":53.400001525878906},{"timestamp":1742366820000,"open":87.151,"high":87.173,"low":87.151,"close":87.169,"volume":44.400001525878906},{"timestamp":1742366880000,"open":87.168,"high":87.17,"low":87.054,"close":87.104,"volume":256.9800109863281},{"timestamp":1742366940000,"open":87.104,"high":87.105,"low":86.951,"close":87.025,"volume":438.3900146484375},{"timestamp":1742367000000,"open":87.022,"high":87.061,"low":87.011,"close":87.056,"volume":186.4499969482422},{"timestamp":1742367060000,"open":87.058,"high":87.085,"low":87.034,"close":87.034,"volume":64.94999694824219},{"timestamp":1742367120000,"open":87.039,"high":87.114,"low":87.039,"close":87.088,"volume":115.91999816894531},{"timestamp":1742367180000,"open":87.09,"high":87.093,"low":87.052,"close":87.067,"volume":65.55000305175781},{"timestamp":1742367240000,"open":87.066,"high":87.068,"low":87.026,"close":87.027,"volume":61.79999923706055},{"timestamp":1742367300000,"open":87.024,"high":87.054,"low":87.018,"close":87.038,"volume":59.54999923706055},{"timestamp":1742367360000,"open":87.037,"high":87.045,"low":87.006,"close":87.009,"volume":82.19999694824219},{"timestamp":1742367420000,"open":87.011,"high":87.011,"low":86.949,"close":86.95,"volume":192.3300018310547},{"timestamp":1742367480000,"open":86.949,"high":86.972,"low":86.916,"close":86.922,"volume":171.07000732421875},{"timestamp":1742367540000,"open":86.92,"high":86.921,"low":86.882,"close":86.913,"volume":257.29998779296875},{"timestamp":1742367600000,"open":86.914,"high":86.917,"low":86.828,"close":86.833,"volume":324.6300048828125},{"timestamp":1742367660000,"open":86.835,"high":86.852,"low":86.749,"close":86.752,"volume":397.9200134277344},{"timestamp":1742367720000,"open":86.755,"high":86.792,"low":86.733,"close":86.782,"volume":282.4800109863281},{"timestamp":1742367780000,"open":86.782,"high":86.805,"low":86.767,"close":86.786,"volume":264.2099914550781},{"timestamp":1742367840000,"open":86.785,"high":86.814,"low":86.76,"close":86.811,"volume":203.80999755859375},{"timestamp":1742367900000,"open":86.807,"high":86.811,"low":86.758,"close":86.774,"volume":153.60000610351562},{"timestamp":1742367960000,"open":86.772,"high":86.789,"low":86.733,"close":86.739,"volume":182.30999755859375},{"timestamp":1742368020000,"open":86.74,"high":86.761,"low":86.711,"close":86.75,"volume":132.36000061035156},{"timestamp":1742368080000,"open":86.753,"high":86.798,"low":86.753,"close":86.766,"volume":78},{"timestamp":1742368140000,"open":86.769,"high":86.801,"low":86.751,"close":86.768,"volume":161.39999389648438},{"timestamp":1742368200000,"open":86.77,"high":86.805,"low":86.767,"close":86.798,"volume":103.19999694824219},{"timestamp":1742368260000,"open":86.8,"high":86.843,"low":86.799,"close":86.839,"volume":124.80000305175781},{"timestamp":1742368320000,"open":86.838,"high":86.851,"low":86.824,"close":86.851,"volume":102.1500015258789},{"timestamp":1742368380000,"open":86.851,"high":86.851,"low":86.826,"close":86.834,"volume":108},{"timestamp":1742368440000,"open":86.834,"high":86.851,"low":86.831,"close":86.839,"volume":76.80000305175781},{"timestamp":1742368500000,"open":86.837,"high":86.861,"low":86.827,"close":86.839,"volume":105.72000122070312},{"timestamp":1742368560000,"open":86.84,"high":86.866,"low":86.828,"close":86.828,"volume":149.19000244140625},{"timestamp":1742368620000,"open":86.827,"high":86.834,"low":86.799,"close":86.8,"volume":92.7300033569336},{"timestamp":1742368680000,"open":86.798,"high":86.813,"low":86.764,"close":86.769,"volume":169.41000366210938},{"timestamp":1742368740000,"open":86.764,"high":86.784,"low":86.764,"close":86.783,"volume":85.31999969482422},{"timestamp":1742368800000,"open":86.786,"high":86.827,"low":86.786,"close":86.798,"volume":117.08999633789062},{"timestamp":1742368860000,"open":86.794,"high":86.81,"low":86.789,"close":86.802,"volume":132.80999755859375},{"timestamp":1742368920000,"open":86.8,"high":86.804,"low":86.763,"close":86.777,"volume":185.33999633789062},{"timestamp":1742368980000,"open":86.773,"high":86.773,"low":86.734,"close":86.754,"volume":200.25},{"timestamp":1742369040000,"open":86.755,"high":86.767,"low":86.734,"close":86.736,"volume":69.66000366210938},{"timestamp":1742369100000,"open":86.737,"high":86.762,"low":86.735,"close":86.742,"volume":116.94000244140625},{"timestamp":1742369160000,"open":86.741,"high":86.758,"low":86.72,"close":86.724,"volume":139.25999450683594},{"timestamp":1742369220000,"open":86.724,"high":86.725,"low":86.698,"close":86.698,"volume":127.19999694824219},{"timestamp":1742369280000,"open":86.698,"high":86.711,"low":86.688,"close":86.703,"volume":90.23999786376953},{"timestamp":1742369340000,"open":86.702,"high":86.709,"low":86.687,"close":86.693,"volume":147.38999938964844},{"timestamp":1742369400000,"open":86.692,"high":86.702,"low":86.669,"close":86.686,"volume":166.97999572753906},{"timestamp":1742369460000,"open":86.685,"high":86.685,"low":86.659,"close":86.669,"volume":199.41000366210938},{"timestamp":1742369520000,"open":86.669,"high":86.701,"low":86.667,"close":86.692,"volume":140.3699951171875},{"timestamp":1742369580000,"open":86.691,"high":86.691,"low":86.661,"close":86.672,"volume":149.1300048828125},{"timestamp":1742369640000,"open":86.673,"high":86.673,"low":86.631,"close":86.637,"volume":237.3300018310547},{"timestamp":1742369700000,"open":86.635,"high":86.638,"low":86.609,"close":86.627,"volume":137.07000732421875},{"timestamp":1742369760000,"open":86.625,"high":86.635,"low":86.582,"close":86.592,"volume":296.07000732421875},{"timestamp":1742369820000,"open":86.59,"high":86.599,"low":86.511,"close":86.518,"volume":368.2200012207031},{"timestamp":1742369880000,"open":86.515,"high":86.539,"low":86.491,"close":86.506,"volume":350.2699890136719},{"timestamp":1742369940000,"open":86.504,"high":86.515,"low":86.458,"close":86.464,"volume":310.1400146484375},{"timestamp":1742370000000,"open":86.461,"high":86.471,"low":86.424,"close":86.43,"volume":321.7200012207031},{"timestamp":1742370060000,"open":86.426,"high":86.427,"low":86.37,"close":86.387,"volume":288.2699890136719},{"timestamp":1742370120000,"open":86.386,"high":86.398,"low":86.353,"close":86.36,"volume":294.6099853515625},{"timestamp":1742370180000,"open":86.358,"high":86.361,"low":86.313,"close":86.352,"volume":340},{"timestamp":1742370240000,"open":86.353,"high":86.401,"low":86.331,"close":86.398,"volume":288.19000244140625},{"timestamp":1742370300000,"open":86.399,"high":86.444,"low":86.389,"close":86.434,"volume":184.3800048828125},{"timestamp":1742370360000,"open":86.433,"high":86.453,"low":86.424,"close":86.442,"volume":118.5999984741211},{"timestamp":1742370420000,"open":86.438,"high":86.445,"low":86.416,"close":86.42,"volume":171.49000549316406},{"timestamp":1742370480000,"open":86.42,"high":86.461,"low":86.411,"close":86.461,"volume":173.88999938964844},{"timestamp":1742370540000,"open":86.465,"high":86.495,"low":86.465,"close":86.492,"volume":180.13999938964844},{"timestamp":1742370600000,"open":86.493,"high":86.497,"low":86.465,"close":86.489,"volume":199.02000427246094},{"timestamp":1742370660000,"open":86.49,"high":86.513,"low":86.475,"close":86.484,"volume":199.66000366210938},{"timestamp":1742370720000,"open":86.479,"high":86.505,"low":86.471,"close":86.471,"volume":151.25},{"timestamp":1742370780000,"open":86.469,"high":86.481,"low":86.456,"close":86.476,"volume":161.8000030517578},{"timestamp":1742370840000,"open":86.474,"high":86.51,"low":86.474,"close":86.489,"volume":98.19000244140625},{"timestamp":1742370900000,"open":86.489,"high":86.495,"low":86.464,"close":86.464,"volume":109},{"timestamp":1742370960000,"open":86.464,"high":86.48,"low":86.429,"close":86.452,"volume":210.91000366210938},{"timestamp":1742371020000,"open":86.449,"high":86.454,"low":86.419,"close":86.438,"volume":204.63999938964844},{"timestamp":1742371080000,"open":86.438,"high":86.438,"low":86.389,"close":86.401,"volume":162.3800048828125},{"timestamp":1742371140000,"open":86.401,"high":86.415,"low":86.38,"close":86.414,"volume":179.89999389648438},{"timestamp":1742371200000,"open":86.417,"high":86.502,"low":86.411,"close":86.478,"volume":312.7900085449219},{"timestamp":1742371260000,"open":86.48,"high":86.498,"low":86.472,"close":86.489,"volume":206.88999938964844},{"timestamp":1742371320000,"open":86.487,"high":86.532,"low":86.48,"close":86.532,"volume":174.10000610351562},{"timestamp":1742371380000,"open":86.534,"high":86.543,"low":86.519,"close":86.531,"volume":148.0800018310547},{"timestamp":1742371440000,"open":86.531,"high":86.532,"low":86.511,"close":86.511,"volume":137.27999877929688},{"timestamp":1742371500000,"open":86.511,"high":86.563,"low":86.498,"close":86.563,"volume":143.27999877929688},{"timestamp":1742371560000,"open":86.565,"high":86.573,"low":86.535,"close":86.55,"volume":125.5199966430664},{"timestamp":1742371620000,"open":86.548,"high":86.567,"low":86.541,"close":86.564,"volume":110.27999877929688},{"timestamp":1742371680000,"open":86.561,"high":86.567,"low":86.539,"close":86.539,"volume":136.1199951171875},{"timestamp":1742371740000,"open":86.54,"high":86.566,"low":86.522,"close":86.553,"volume":151.2899932861328},{"timestamp":1742371800000,"open":86.555,"high":86.558,"low":86.506,"close":86.506,"volume":159.72000122070312},{"timestamp":1742371860000,"open":86.506,"high":86.519,"low":86.495,"close":86.513,"volume":153.72000122070312},{"timestamp":1742371920000,"open":86.513,"high":86.541,"low":86.513,"close":86.537,"volume":147.64999389648438},{"timestamp":1742371980000,"open":86.538,"high":86.556,"low":86.528,"close":86.539,"volume":155.8800048828125},{"timestamp":1742372040000,"open":86.542,"high":86.569,"low":86.537,"close":86.567,"volume":139.8699951171875},{"timestamp":1742372100000,"open":86.569,"high":86.576,"low":86.54,"close":86.546,"volume":114.66000366210938},{"timestamp":1742372160000,"open":86.552,"high":86.578,"low":86.546,"close":86.576,"volume":212.8800048828125},{"timestamp":1742372220000,"open":86.576,"high":86.605,"low":86.562,"close":86.595,"volume":120.33999633789062},{"timestamp":1742372280000,"open":86.595,"high":86.608,"low":86.591,"close":86.594,"volume":87.33000183105469},{"timestamp":1742372340000,"open":86.594,"high":86.601,"low":86.584,"close":86.596,"volume":85.7699966430664},{"timestamp":1742372400000,"open":86.596,"high":86.615,"low":86.587,"close":86.606,"volume":132.38999938964844},{"timestamp":1742372460000,"open":86.606,"high":86.606,"low":86.582,"close":86.6,"volume":129.82000732421875},{"timestamp":1742372520000,"open":86.598,"high":86.614,"low":86.591,"close":86.606,"volume":118.31999969482422},{"timestamp":1742372580000,"open":86.602,"high":86.641,"low":86.602,"close":86.64,"volume":87.41999816894531},{"timestamp":1742372640000,"open":86.642,"high":86.642,"low":86.623,"close":86.637,"volume":170.8800048828125},{"timestamp":1742372700000,"open":86.637,"high":86.645,"low":86.616,"close":86.616,"volume":85.80000305175781},{"timestamp":1742372760000,"open":86.615,"high":86.64,"low":86.615,"close":86.633,"volume":123},{"timestamp":1742372820000,"open":86.633,"high":86.633,"low":86.615,"close":86.619,"volume":117.69999694824219},{"timestamp":1742372880000,"open":86.616,"high":86.646,"low":86.607,"close":86.635,"volume":95.80999755859375},{"timestamp":1742372940000,"open":86.637,"high":86.672,"low":86.634,"close":86.656,"volume":136.72000122070312},{"timestamp":1742373000000,"open":86.657,"high":86.676,"low":86.647,"close":86.663,"volume":106.61000061035156},{"timestamp":1742373060000,"open":86.663,"high":86.671,"low":86.646,"close":86.646,"volume":159.00999450683594},{"timestamp":1742373120000,"open":86.646,"high":86.673,"low":86.641,"close":86.668,"volume":120.54000091552734},{"timestamp":1742373180000,"open":86.67,"high":86.684,"low":86.67,"close":86.683,"volume":106.9000015258789},{"timestamp":1742373240000,"open":86.687,"high":86.689,"low":86.646,"close":86.655,"volume":88.83999633789062},{"timestamp":1742373300000,"open":86.658,"high":86.665,"low":86.654,"close":86.656,"volume":66.9000015258789},{"timestamp":1742373360000,"open":86.657,"high":86.679,"low":86.65,"close":86.653,"volume":103.16000366210938},{"timestamp":1742373420000,"open":86.656,"high":86.668,"low":86.646,"close":86.646,"volume":92.3499984741211},{"timestamp":1742373480000,"open":86.647,"high":86.649,"low":86.624,"close":86.632,"volume":111.62000274658203},{"timestamp":1742373540000,"open":86.634,"high":86.651,"low":86.628,"close":86.642,"volume":115.66000366210938},{"timestamp":1742373600000,"open":86.643,"high":86.643,"low":86.627,"close":86.634,"volume":113.66000366210938},{"timestamp":1742373660000,"open":86.634,"high":86.641,"low":86.619,"close":86.619,"volume":121.77999877929688},{"timestamp":1742373720000,"open":86.617,"high":86.617,"low":86.59,"close":86.592,"volume":125.25},{"timestamp":1742373780000,"open":86.596,"high":86.606,"low":86.578,"close":86.582,"volume":183},{"timestamp":1742373840000,"open":86.583,"high":86.597,"low":86.579,"close":86.594,"volume":144.82000732421875},{"timestamp":1742373900000,"open":86.591,"high":86.591,"low":86.566,"close":86.568,"volume":105.5999984741211},{"timestamp":1742373960000,"open":86.568,"high":86.596,"low":86.567,"close":86.587,"volume":128.6199951171875},{"timestamp":1742374020000,"open":86.585,"high":86.597,"low":86.578,"close":86.597,"volume":81.9000015258789},{"timestamp":1742374080000,"open":86.595,"high":86.628,"low":86.588,"close":86.623,"volume":147.8800048828125},{"timestamp":1742374140000,"open":86.624,"high":86.63,"low":86.61,"close":86.614,"volume":117.36000061035156},{"timestamp":1742374200000,"open":86.615,"high":86.616,"low":86.587,"close":86.589,"volume":104.30000305175781},{"timestamp":1742374260000,"open":86.588,"high":86.592,"low":86.561,"close":86.564,"volume":129.47999572753906},{"timestamp":1742374320000,"open":86.564,"high":86.572,"low":86.539,"close":86.555,"volume":129.6199951171875},{"timestamp":1742374380000,"open":86.557,"high":86.571,"low":86.556,"close":86.568,"volume":73.91999816894531},{"timestamp":1742374440000,"open":86.566,"high":86.631,"low":86.566,"close":86.627,"volume":90.95999908447266},{"timestamp":1742374500000,"open":86.627,"high":86.64,"low":86.616,"close":86.638,"volume":132.55999755859375},{"timestamp":1742374560000,"open":86.638,"high":86.638,"low":86.613,"close":86.615,"volume":104.81999969482422},{"timestamp":1742374620000,"open":86.613,"high":86.614,"low":86.604,"close":86.605,"volume":105.9000015258789},{"timestamp":1742374680000,"open":86.604,"high":86.611,"low":86.592,"close":86.607,"volume":94.58999633789062},{"timestamp":1742374740000,"open":86.604,"high":86.604,"low":86.577,"close":86.578,"volume":171.47000122070312},{"timestamp":1742374800000,"open":86.576,"high":86.595,"low":86.572,"close":86.594,"volume":158.61000061035156},{"timestamp":1742374860000,"open":86.593,"high":86.599,"low":86.576,"close":86.576,"volume":113.81999969482422},{"timestamp":1742374920000,"open":86.574,"high":86.577,"low":86.549,"close":86.554,"volume":139.4199981689453},{"timestamp":1742374980000,"open":86.554,"high":86.563,"low":86.547,"close":86.549,"volume":121.6500015258789},{"timestamp":1742375040000,"open":86.547,"high":86.563,"low":86.545,"close":86.556,"volume":117.62999725341797},{"timestamp":1742375100000,"open":86.552,"high":86.552,"low":86.524,"close":86.545,"volume":173.19000244140625},{"timestamp":1742375160000,"open":86.548,"high":86.558,"low":86.546,"close":86.547,"volume":146.25999450683594},{"timestamp":1742375220000,"open":86.551,"high":86.569,"low":86.547,"close":86.562,"volume":91.68000030517578},{"timestamp":1742375280000,"open":86.56,"high":86.581,"low":86.56,"close":86.581,"volume":103.91000366210938},{"timestamp":1742375340000,"open":86.582,"high":86.59,"low":86.578,"close":86.581,"volume":59.279998779296875},{"timestamp":1742375400000,"open":86.584,"high":86.587,"low":86.574,"close":86.574,"volume":63.84000015258789},{"timestamp":1742375460000,"open":86.575,"high":86.588,"low":86.574,"close":86.574,"volume":77.69999694824219},{"timestamp":1742375520000,"open":86.571,"high":86.571,"low":86.526,"close":86.527,"volume":75.72000122070312},{"timestamp":1742375580000,"open":86.528,"high":86.528,"low":86.485,"close":86.489,"volume":116.69999694824219},{"timestamp":1742375640000,"open":86.489,"high":86.502,"low":86.473,"close":86.473,"volume":149.8000030517578},{"timestamp":1742375700000,"open":86.473,"high":86.486,"low":86.473,"close":86.484,"volume":88.91999816894531},{"timestamp":1742375760000,"open":86.483,"high":86.492,"low":86.479,"close":86.492,"volume":108.33000183105469},{"timestamp":1742375820000,"open":86.491,"high":86.507,"low":86.471,"close":86.507,"volume":119.94999694824219},{"timestamp":1742375880000,"open":86.507,"high":86.514,"low":86.501,"close":86.504,"volume":83.87999725341797},{"timestamp":1742375940000,"open":86.504,"high":86.508,"low":86.479,"close":86.483,"volume":109.52999877929688},{"timestamp":1742376000000,"open":86.483,"high":86.487,"low":86.471,"close":86.484,"volume":76.9800033569336},{"timestamp":1742376060000,"open":86.483,"high":86.487,"low":86.469,"close":86.481,"volume":108.30000305175781},{"timestamp":1742376120000,"open":86.486,"high":86.499,"low":86.486,"close":86.487,"volume":57.47999954223633},{"timestamp":1742376180000,"open":86.487,"high":86.501,"low":86.483,"close":86.5,"volume":112.05000305175781},{"timestamp":1742376240000,"open":86.503,"high":86.527,"low":86.502,"close":86.526,"volume":60.7599983215332},{"timestamp":1742376300000,"open":86.528,"high":86.539,"low":86.519,"close":86.521,"volume":84.9000015258789},{"timestamp":1742376360000,"open":86.519,"high":86.532,"low":86.516,"close":86.524,"volume":95.0999984741211},{"timestamp":1742376420000,"open":86.524,"high":86.526,"low":86.505,"close":86.521,"volume":78},{"timestamp":1742376480000,"open":86.526,"high":86.54,"low":86.52,"close":86.526,"volume":82.5999984741211},{"timestamp":1742376540000,"open":86.53,"high":86.548,"low":86.529,"close":86.548,"volume":59.400001525878906},{"timestamp":1742376600000,"open":86.546,"high":86.564,"low":86.542,"close":86.564,"volume":94.3499984741211},{"timestamp":1742376660000,"open":86.564,"high":86.634,"low":86.564,"close":86.631,"volume":140.97000122070312},{"timestamp":1742376720000,"open":86.631,"high":86.666,"low":86.628,"close":86.66,"volume":179.57000732421875},{"timestamp":1742376780000,"open":86.661,"high":86.676,"low":86.66,"close":86.665,"volume":141.75},{"timestamp":1742376840000,"open":86.667,"high":86.67,"low":86.65,"close":86.652,"volume":123.05999755859375},{"timestamp":1742376900000,"open":86.652,"high":86.654,"low":86.642,"close":86.654,"volume":72.62999725341797},{"timestamp":1742376960000,"open":86.653,"high":86.659,"low":86.636,"close":86.649,"volume":102.54000091552734},{"timestamp":1742377020000,"open":86.649,"high":86.657,"low":86.645,"close":86.655,"volume":65.5199966430664},{"timestamp":1742377080000,"open":86.656,"high":86.658,"low":86.639,"close":86.644,"volume":97.41000366210938},{"timestamp":1742377140000,"open":86.645,"high":86.657,"low":86.639,"close":86.657,"volume":46.77000045776367},{"timestamp":1742377200000,"open":86.658,"high":86.659,"low":86.649,"close":86.652,"volume":42.779998779296875},{"timestamp":1742377260000,"open":86.653,"high":86.664,"low":86.634,"close":86.647,"volume":90.08999633789062},{"timestamp":1742377320000,"open":86.648,"high":86.655,"low":86.641,"close":86.651,"volume":97.9800033569336},{"timestamp":1742377380000,"open":86.65,"high":86.664,"low":86.642,"close":86.659,"volume":122.97000122070312},{"timestamp":1742377440000,"open":86.657,"high":86.657,"low":86.633,"close":86.644,"volume":115.80000305175781},{"timestamp":1742377500000,"open":86.646,"high":86.654,"low":86.643,"close":86.649,"volume":109.88999938964844},{"timestamp":1742377560000,"open":86.65,"high":86.662,"low":86.643,"close":86.655,"volume":103.5},{"timestamp":1742377620000,"open":86.653,"high":86.657,"low":86.632,"close":86.639,"volume":85.55999755859375},{"timestamp":1742377680000,"open":86.639,"high":86.647,"low":86.629,"close":86.632,"volume":138.16000366210938},{"timestamp":1742377740000,"open":86.636,"high":86.662,"low":86.636,"close":86.662,"volume":100.08000183105469},{"timestamp":1742377800000,"open":86.661,"high":86.679,"low":86.66,"close":86.672,"volume":70.19999694824219},{"timestamp":1742377860000,"open":86.673,"high":86.68,"low":86.671,"close":86.678,"volume":121},{"timestamp":1742377920000,"open":86.675,"high":86.698,"low":86.675,"close":86.696,"volume":137.30999755859375},{"timestamp":1742377980000,"open":86.698,"high":86.698,"low":86.678,"close":86.686,"volume":150},{"timestamp":1742378040000,"open":86.686,"high":86.693,"low":86.668,"close":86.67,"volume":168.3000030517578},{"timestamp":1742378100000,"open":86.671,"high":86.672,"low":86.652,"close":86.663,"volume":170.3000030517578},{"timestamp":1742378160000,"open":86.66,"high":86.69,"low":86.66,"close":86.689,"volume":67.72000122070312},{"timestamp":1742378220000,"open":86.694,"high":86.707,"low":86.685,"close":86.696,"volume":92.27999877929688},{"timestamp":1742378280000,"open":86.693,"high":86.696,"low":86.685,"close":86.691,"volume":83.4000015258789},{"timestamp":1742378340000,"open":86.691,"high":86.696,"low":86.682,"close":86.687,"volume":67.91999816894531},{"timestamp":1742378400000,"open":86.688,"high":86.696,"low":86.684,"close":86.692,"volume":73.69000244140625},{"timestamp":1742378460000,"open":86.692,"high":86.694,"low":86.669,"close":86.669,"volume":78.12000274658203},{"timestamp":1742378520000,"open":86.669,"high":86.689,"low":86.662,"close":86.686,"volume":69.5999984741211},{"timestamp":1742378580000,"open":86.686,"high":86.687,"low":86.669,"close":86.67,"volume":107.4000015258789},{"timestamp":1742378640000,"open":86.668,"high":86.673,"low":86.658,"close":86.663,"volume":80.29000091552734},{"timestamp":1742378700000,"open":86.663,"high":86.677,"low":86.64,"close":86.64,"volume":141.39999389648438},{"timestamp":1742378760000,"open":86.637,"high":86.638,"low":86.607,"close":86.612,"volume":65.19000244140625},{"timestamp":1742378820000,"open":86.609,"high":86.632,"low":86.608,"close":86.626,"volume":74.63999938964844},{"timestamp":1742378880000,"open":86.628,"high":86.629,"low":86.62,"close":86.624,"volume":52.7400016784668},{"timestamp":1742378940000,"open":86.626,"high":86.626,"low":86.614,"close":86.623,"volume":58.279998779296875},{"timestamp":1742379000000,"open":86.621,"high":86.629,"low":86.613,"close":86.628,"volume":39.33000183105469},{"timestamp":1742379060000,"open":86.63,"high":86.632,"low":86.61,"close":86.611,"volume":72.44999694824219},{"timestamp":1742379120000,"open":86.61,"high":86.616,"low":86.602,"close":86.612,"volume":73.51000213623047},{"timestamp":1742379180000,"open":86.614,"high":86.618,"low":86.6,"close":86.602,"volume":77.19999694824219},{"timestamp":1742379240000,"open":86.602,"high":86.606,"low":86.588,"close":86.594,"volume":79.55999755859375},{"timestamp":1742379300000,"open":86.592,"high":86.602,"low":86.58,"close":86.586,"volume":78.94999694824219},{"timestamp":1742379360000,"open":86.589,"high":86.592,"low":86.573,"close":86.573,"volume":41.54999923706055},{"timestamp":1742379420000,"open":86.574,"high":86.59,"low":86.572,"close":86.586,"volume":47.91999816894531},{"timestamp":1742379480000,"open":86.588,"high":86.619,"low":86.588,"close":86.618,"volume":50.52000045776367},{"timestamp":1742379540000,"open":86.616,"high":86.619,"low":86.6,"close":86.613,"volume":51.310001373291016},{"timestamp":1742379600000,"open":86.613,"high":86.631,"low":86.609,"close":86.631,"volume":74.98999786376953},{"timestamp":1742379660000,"open":86.631,"high":86.644,"low":86.629,"close":86.642,"volume":73.68000030517578},{"timestamp":1742379720000,"open":86.642,"high":86.649,"low":86.639,"close":86.644,"volume":78.73999786376953},{"timestamp":1742379780000,"open":86.645,"high":86.649,"low":86.628,"close":86.628,"volume":88.5999984741211},{"timestamp":1742379840000,"open":86.628,"high":86.629,"low":86.621,"close":86.621,"volume":48.529998779296875},{"timestamp":1742379900000,"open":86.621,"high":86.63,"low":86.609,"close":86.617,"volume":88.94999694824219},{"timestamp":1742379960000,"open":86.617,"high":86.632,"low":86.614,"close":86.618,"volume":79.19999694824219},{"timestamp":1742380020000,"open":86.62,"high":86.63,"low":86.619,"close":86.619,"volume":42.599998474121094},{"timestamp":1742380080000,"open":86.626,"high":86.634,"low":86.615,"close":86.63,"volume":80.27999877929688},{"timestamp":1742380140000,"open":86.63,"high":86.644,"low":86.629,"close":86.641,"volume":50.52000045776367},{"timestamp":1742380200000,"open":86.641,"high":86.645,"low":86.627,"close":86.628,"volume":56.58000183105469},{"timestamp":1742380260000,"open":86.627,"high":86.634,"low":86.627,"close":86.632,"volume":45.38999938964844},{"timestamp":1742380320000,"open":86.632,"high":86.646,"low":86.631,"close":86.64,"volume":122.16000366210938},{"timestamp":1742380380000,"open":86.64,"high":86.64,"low":86.624,"close":86.627,"volume":78.20999908447266},{"timestamp":1742380440000,"open":86.629,"high":86.633,"low":86.624,"close":86.632,"volume":74.33999633789062},{"timestamp":1742380500000,"open":86.63,"high":86.63,"low":86.606,"close":86.606,"volume":64.94999694824219},{"timestamp":1742380560000,"open":86.606,"high":86.608,"low":86.596,"close":86.601,"volume":61.7400016784668},{"timestamp":1742380620000,"open":86.601,"high":86.603,"low":86.593,"close":86.595,"volume":33.09000015258789},{"timestamp":1742380680000,"open":86.594,"high":86.603,"low":86.589,"close":86.602,"volume":41.4900016784668},{"timestamp":1742380740000,"open":86.605,"high":86.613,"low":86.603,"close":86.612,"volume":50.0099983215332},{"timestamp":1742380800000,"open":86.612,"high":86.613,"low":86.604,"close":86.613,"volume":50.369998931884766},{"timestamp":1742380860000,"open":86.612,"high":86.62,"low":86.611,"close":86.612,"volume":56.099998474121094},{"timestamp":1742380920000,"open":86.611,"high":86.627,"low":86.611,"close":86.616,"volume":74.04000091552734},{"timestamp":1742380980000,"open":86.617,"high":86.619,"low":86.607,"close":86.612,"volume":103.80000305175781},{"timestamp":1742381040000,"open":86.613,"high":86.63,"low":86.613,"close":86.621,"volume":95.45999908447266},{"timestamp":1742381100000,"open":86.621,"high":86.634,"low":86.607,"close":86.609,"volume":101.30999755859375},{"timestamp":1742381160000,"open":86.61,"high":86.625,"low":86.609,"close":86.616,"volume":77.16999816894531},{"timestamp":1742381220000,"open":86.616,"high":86.632,"low":86.611,"close":86.632,"volume":75.5999984741211},{"timestamp":1742381280000,"open":86.632,"high":86.643,"low":86.629,"close":86.64,"volume":57.060001373291016},{"timestamp":1742381340000,"open":86.641,"high":86.648,"low":86.635,"close":86.638,"volume":68.4000015258789},{"timestamp":1742381400000,"open":86.638,"high":86.64,"low":86.613,"close":86.613,"volume":38.400001525878906},{"timestamp":1742381460000,"open":86.61,"high":86.627,"low":86.61,"close":86.619,"volume":40.20000076293945},{"timestamp":1742381520000,"open":86.622,"high":86.626,"low":86.619,"close":86.625,"volume":40.79999923706055},{"timestamp":1742381580000,"open":86.628,"high":86.643,"low":86.624,"close":86.643,"volume":54.2400016784668},{"timestamp":1742381640000,"open":86.644,"high":86.654,"low":86.644,"close":86.652,"volume":34.88999938964844},{"timestamp":1742381700000,"open":86.651,"high":86.652,"low":86.635,"close":86.646,"volume":62.20000076293945},{"timestamp":1742381760000,"open":86.648,"high":86.652,"low":86.643,"close":86.649,"volume":42.900001525878906},{"timestamp":1742381820000,"open":86.648,"high":86.648,"low":86.632,"close":86.634,"volume":30.299999237060547},{"timestamp":1742381880000,"open":86.635,"high":86.657,"low":86.635,"close":86.657,"volume":60.150001525878906},{"timestamp":1742381940000,"open":86.656,"high":86.673,"low":86.652,"close":86.655,"volume":50.380001068115234},{"timestamp":1742382000000,"open":86.655,"high":86.673,"low":86.651,"close":86.671,"volume":64.94999694824219},{"timestamp":1742382060000,"open":86.67,"high":86.671,"low":86.663,"close":86.669,"volume":41.400001525878906},{"timestamp":1742382120000,"open":86.665,"high":86.669,"low":86.655,"close":86.661,"volume":63.849998474121094},{"timestamp":1742382180000,"open":86.662,"high":86.68,"low":86.662,"close":86.675,"volume":72.05999755859375},{"timestamp":1742382240000,"open":86.675,"high":86.684,"low":86.67,"close":86.67,"volume":61.650001525878906},{"timestamp":1742382300000,"open":86.667,"high":86.674,"low":86.667,"close":86.673,"volume":56.15999984741211},{"timestamp":1742382360000,"open":86.673,"high":86.674,"low":86.656,"close":86.662,"volume":61.79999923706055},{"timestamp":1742382420000,"open":86.662,"high":86.674,"low":86.66,"close":86.674,"volume":112.41999816894531},{"timestamp":1742382480000,"open":86.674,"high":86.689,"low":86.67,"close":86.687,"volume":69.9000015258789},{"timestamp":1742382540000,"open":86.687,"high":86.709,"low":86.687,"close":86.709,"volume":58.20000076293945},{"timestamp":1742382600000,"open":86.709,"high":86.718,"low":86.705,"close":86.718,"volume":45.56999969482422},{"timestamp":1742382660000,"open":86.716,"high":86.73,"low":86.714,"close":86.728,"volume":84.12000274658203},{"timestamp":1742382720000,"open":86.728,"high":86.733,"low":86.72,"close":86.721,"volume":32.939998626708984},{"timestamp":1742382780000,"open":86.722,"high":86.724,"low":86.709,"close":86.71,"volume":57.93000030517578},{"timestamp":1742382840000,"open":86.714,"high":86.721,"low":86.701,"close":86.71,"volume":106.7300033569336},{"timestamp":1742382900000,"open":86.711,"high":86.714,"low":86.697,"close":86.697,"volume":50.130001068115234},{"timestamp":1742382960000,"open":86.696,"high":86.696,"low":86.683,"close":86.685,"volume":68.4000015258789},{"timestamp":1742383020000,"open":86.684,"high":86.692,"low":86.682,"close":86.688,"volume":50.470001220703125},{"timestamp":1742383080000,"open":86.689,"high":86.695,"low":86.679,"close":86.694,"volume":87.61000061035156},{"timestamp":1742383140000,"open":86.699,"high":86.7,"low":86.675,"close":86.676,"volume":72.66000366210938},{"timestamp":1742383200000,"open":86.675,"high":86.679,"low":86.671,"close":86.672,"volume":81.5999984741211},{"timestamp":1742383260000,"open":86.674,"high":86.684,"low":86.669,"close":86.669,"volume":52.810001373291016},{"timestamp":1742383320000,"open":86.669,"high":86.679,"low":86.667,"close":86.678,"volume":42.040000915527344},{"timestamp":1742383380000,"open":86.68,"high":86.688,"low":86.678,"close":86.688,"volume":62.22999954223633},{"timestamp":1742383440000,"open":86.689,"high":86.701,"low":86.686,"close":86.69,"volume":35.70000076293945},{"timestamp":1742383500000,"open":86.688,"high":86.715,"low":86.688,"close":86.71,"volume":47.220001220703125},{"timestamp":1742383560000,"open":86.711,"high":86.719,"low":86.706,"close":86.715,"volume":49.720001220703125},{"timestamp":1742383620000,"open":86.715,"high":86.723,"low":86.705,"close":86.707,"volume":32.040000915527344},{"timestamp":1742383680000,"open":86.705,"high":86.705,"low":86.697,"close":86.698,"volume":42.220001220703125},{"timestamp":1742383740000,"open":86.697,"high":86.711,"low":86.691,"close":86.707,"volume":26.020000457763672},{"timestamp":1742383800000,"open":86.705,"high":86.709,"low":86.702,"close":86.702,"volume":18.600000381469727},{"timestamp":1742383860000,"open":86.703,"high":86.708,"low":86.701,"close":86.702,"volume":24.299999237060547},{"timestamp":1742383920000,"open":86.7,"high":86.711,"low":86.697,"close":86.708,"volume":44.220001220703125},{"timestamp":1742383980000,"open":86.707,"high":86.717,"low":86.685,"close":86.686,"volume":68.87999725341797},{"timestamp":1742384040000,"open":86.684,"high":86.705,"low":86.684,"close":86.703,"volume":41.52000045776367},{"timestamp":1742384100000,"open":86.702,"high":86.733,"low":86.702,"close":86.733,"volume":80.69999694824219},{"timestamp":1742384160000,"open":86.733,"high":86.755,"low":86.733,"close":86.751,"volume":68.0999984741211},{"timestamp":1742384220000,"open":86.753,"high":86.757,"low":86.743,"close":86.752,"volume":59.099998474121094},{"timestamp":1742384280000,"open":86.752,"high":86.752,"low":86.737,"close":86.744,"volume":84.05999755859375},{"timestamp":1742384340000,"open":86.744,"high":86.754,"low":86.744,"close":86.752,"volume":66.5199966430664},{"timestamp":1742384400000,"open":86.752,"high":86.755,"low":86.748,"close":86.753,"volume":62.619998931884766},{"timestamp":1742384460000,"open":86.754,"high":86.769,"low":86.752,"close":86.764,"volume":57.689998626708984},{"timestamp":1742384520000,"open":86.764,"high":86.768,"low":86.754,"close":86.767,"volume":66.5999984741211},{"timestamp":1742384580000,"open":86.767,"high":86.77,"low":86.759,"close":86.759,"volume":65.97000122070312},{"timestamp":1742384640000,"open":86.76,"high":86.775,"low":86.756,"close":86.771,"volume":122.25},{"timestamp":1742384700000,"open":86.772,"high":86.782,"low":86.769,"close":86.78,"volume":72.69999694824219},{"timestamp":1742384760000,"open":86.779,"high":86.787,"low":86.77,"close":86.779,"volume":66.20999908447266},{"timestamp":1742384820000,"open":86.779,"high":86.784,"low":86.77,"close":86.77,"volume":27.239999771118164},{"timestamp":1742384880000,"open":86.771,"high":86.773,"low":86.754,"close":86.758,"volume":54.09000015258789},{"timestamp":1742384940000,"open":86.76,"high":86.774,"low":86.76,"close":86.774,"volume":51.959999084472656},{"timestamp":1742385000000,"open":86.773,"high":86.801,"low":86.772,"close":86.796,"volume":79.31999969482422},{"timestamp":1742385060000,"open":86.793,"high":86.793,"low":86.787,"close":86.793,"volume":22.770000457763672},{"timestamp":1742385120000,"open":86.792,"high":86.799,"low":86.79,"close":86.793,"volume":51.599998474121094},{"timestamp":1742385180000,"open":86.794,"high":86.796,"low":86.79,"close":86.794,"volume":34.290000915527344},{"timestamp":1742385240000,"open":86.796,"high":86.797,"low":86.774,"close":86.783,"volume":30.59000015258789},{"timestamp":1742385300000,"open":86.784,"high":86.804,"low":86.784,"close":86.8,"volume":24.760000228881836},{"timestamp":1742385360000,"open":86.803,"high":86.811,"low":86.73,"close":86.744,"volume":259.80999755859375},{"timestamp":1742385420000,"open":86.741,"high":86.797,"low":86.735,"close":86.772,"volume":191.33999633789062},{"timestamp":1742385480000,"open":86.771,"high":86.782,"low":86.763,"close":86.772,"volume":126.30000305175781},{"timestamp":1742385540000,"open":86.771,"high":86.776,"low":86.76,"close":86.776,"volume":55.939998626708984},{"timestamp":1742385600000,"open":86.774,"high":86.797,"low":86.774,"close":86.784,"volume":121.0199966430664},{"timestamp":1742385660000,"open":86.782,"high":86.784,"low":86.745,"close":86.745,"volume":167.4600067138672},{"timestamp":1742385720000,"open":86.746,"high":86.767,"low":86.741,"close":86.766,"volume":123.70999908447266},{"timestamp":1742385780000,"open":86.765,"high":86.786,"low":86.76,"close":86.765,"volume":76.83999633789062},{"timestamp":1742385840000,"open":86.763,"high":86.763,"low":86.751,"close":86.752,"volume":59.040000915527344},{"timestamp":1742385900000,"open":86.755,"high":86.759,"low":86.743,"close":86.759,"volume":104.61000061035156},{"timestamp":1742385960000,"open":86.763,"high":86.78,"low":86.762,"close":86.777,"volume":67.95999908447266},{"timestamp":1742386020000,"open":86.775,"high":86.775,"low":86.759,"close":86.763,"volume":90.55000305175781},{"timestamp":1742386080000,"open":86.76,"high":86.76,"low":86.728,"close":86.728,"volume":96.95999908447266},{"timestamp":1742386140000,"open":86.726,"high":86.744,"low":86.723,"close":86.723,"volume":102.94000244140625},{"timestamp":1742386200000,"open":86.725,"high":86.74,"low":86.725,"close":86.735,"volume":94},{"timestamp":1742386260000,"open":86.734,"high":86.743,"low":86.724,"close":86.739,"volume":93.83999633789062},{"timestamp":1742386320000,"open":86.739,"high":86.743,"low":86.719,"close":86.736,"volume":105.80999755859375},{"timestamp":1742386380000,"open":86.736,"high":86.743,"low":86.728,"close":86.729,"volume":106.83000183105469},{"timestamp":1742386440000,"open":86.73,"high":86.731,"low":86.72,"close":86.72,"volume":84.33999633789062},{"timestamp":1742386500000,"open":86.722,"high":86.728,"low":86.714,"close":86.724,"volume":113.23999786376953},{"timestamp":1742386560000,"open":86.724,"high":86.733,"low":86.723,"close":86.73,"volume":63.189998626708984},{"timestamp":1742386620000,"open":86.728,"high":86.728,"low":86.722,"close":86.722,"volume":64.18000030517578},{"timestamp":1742386680000,"open":86.722,"high":86.722,"low":86.691,"close":86.692,"volume":78.63999938964844},{"timestamp":1742386740000,"open":86.691,"high":86.714,"low":86.691,"close":86.712,"volume":60.400001525878906},{"timestamp":1742386800000,"open":86.714,"high":86.718,"low":86.706,"close":86.714,"volume":102.80999755859375},{"timestamp":1742386860000,"open":86.714,"high":86.714,"low":86.684,"close":86.691,"volume":65.63999938964844},{"timestamp":1742386920000,"open":86.691,"high":86.704,"low":86.691,"close":86.701,"volume":54},{"timestamp":1742386980000,"open":86.699,"high":86.702,"low":86.692,"close":86.693,"volume":54.810001373291016},{"timestamp":1742387040000,"open":86.693,"high":86.703,"low":86.688,"close":86.69,"volume":78.76000213623047},{"timestamp":1742387100000,"open":86.69,"high":86.697,"low":86.683,"close":86.691,"volume":88.95999908447266},{"timestamp":1742387160000,"open":86.687,"high":86.71,"low":86.683,"close":86.688,"volume":183.6300048828125},{"timestamp":1742387220000,"open":86.69,"high":86.698,"low":86.683,"close":86.697,"volume":104.37999725341797},{"timestamp":1742387280000,"open":86.695,"high":86.695,"low":86.674,"close":86.676,"volume":88.80000305175781},{"timestamp":1742387340000,"open":86.677,"high":86.687,"low":86.673,"close":86.684,"volume":71.22000122070312},{"timestamp":1742387400000,"open":86.686,"high":86.694,"low":86.675,"close":86.679,"volume":71.61000061035156},{"timestamp":1742387460000,"open":86.68,"high":86.682,"low":86.668,"close":86.668,"volume":45},{"timestamp":1742387520000,"open":86.67,"high":86.673,"low":86.636,"close":86.646,"volume":76.52999877929688},{"timestamp":1742387580000,"open":86.646,"high":86.678,"low":86.644,"close":86.675,"volume":63.45000076293945},{"timestamp":1742387640000,"open":86.676,"high":86.688,"low":86.674,"close":86.679,"volume":61.20000076293945},{"timestamp":1742387700000,"open":86.681,"high":86.691,"low":86.67,"close":86.685,"volume":54.33000183105469},{"timestamp":1742387760000,"open":86.686,"high":86.688,"low":86.675,"close":86.679,"volume":38.63999938964844},{"timestamp":1742387820000,"open":86.677,"high":86.681,"low":86.67,"close":86.675,"volume":52.52000045776367},{"timestamp":1742387880000,"open":86.678,"high":86.692,"low":86.669,"close":86.669,"volume":66},{"timestamp":1742387940000,"open":86.669,"high":86.681,"low":86.659,"close":86.659,"volume":115.62000274658203},{"timestamp":1742388000000,"open":86.661,"high":86.666,"low":86.656,"close":86.657,"volume":82.62000274658203},{"timestamp":1742388060000,"open":86.658,"high":86.672,"low":86.654,"close":86.667,"volume":65.80000305175781},{"timestamp":1742388120000,"open":86.669,"high":86.685,"low":86.667,"close":86.682,"volume":88.2699966430664},{"timestamp":1742388180000,"open":86.682,"high":86.689,"low":86.675,"close":86.689,"volume":69.5999984741211},{"timestamp":1742388240000,"open":86.689,"high":86.716,"low":86.684,"close":86.715,"volume":77.70999908447266},{"timestamp":1742388300000,"open":86.716,"high":86.722,"low":86.701,"close":86.707,"volume":106.91000366210938},{"timestamp":1742388360000,"open":86.706,"high":86.708,"low":86.689,"close":86.702,"volume":104.55999755859375},{"timestamp":1742388420000,"open":86.702,"high":86.714,"low":86.697,"close":86.698,"volume":88.9000015258789},{"timestamp":1742388480000,"open":86.697,"high":86.704,"low":86.693,"close":86.703,"volume":71.30000305175781},{"timestamp":1742388540000,"open":86.702,"high":86.706,"low":86.693,"close":86.702,"volume":92.23999786376953},{"timestamp":1742388600000,"open":86.702,"high":86.709,"low":86.699,"close":86.703,"volume":107.52999877929688},{"timestamp":1742388660000,"open":86.702,"high":86.712,"low":86.701,"close":86.71,"volume":101.4000015258789},{"timestamp":1742388720000,"open":86.709,"high":86.72,"low":86.706,"close":86.717,"volume":107.4000015258789},{"timestamp":1742388780000,"open":86.716,"high":86.72,"low":86.716,"close":86.718,"volume":42.599998474121094},{"timestamp":1742388840000,"open":86.722,"high":86.726,"low":86.713,"close":86.717,"volume":90.30000305175781},{"timestamp":1742388900000,"open":86.716,"high":86.727,"low":86.708,"close":86.722,"volume":123.05999755859375},{"timestamp":1742388960000,"open":86.717,"high":86.721,"low":86.69,"close":86.698,"volume":94.31999969482422},{"timestamp":1742389020000,"open":86.698,"high":86.709,"low":86.697,"close":86.7,"volume":122.41999816894531},{"timestamp":1742389080000,"open":86.7,"high":86.712,"low":86.7,"close":86.709,"volume":119.54000091552734},{"timestamp":1742389140000,"open":86.71,"high":86.721,"low":86.706,"close":86.711,"volume":106.55999755859375},{"timestamp":1742389200000,"open":86.71,"high":86.714,"low":86.689,"close":86.691,"volume":152.7899932861328},{"timestamp":1742389260000,"open":86.69,"high":86.707,"low":86.688,"close":86.698,"volume":166.24000549316406},{"timestamp":1742389320000,"open":86.7,"high":86.704,"low":86.687,"close":86.687,"volume":129},{"timestamp":1742389380000,"open":86.687,"high":86.691,"low":86.675,"close":86.682,"volume":99},{"timestamp":1742389440000,"open":86.681,"high":86.682,"low":86.678,"close":86.68,"volume":20.31999969482422},{"timestamp":1742389500000,"open":86.68,"high":86.694,"low":86.676,"close":86.694,"volume":54.599998474121094},{"timestamp":1742389560000,"open":86.692,"high":86.713,"low":86.689,"close":86.712,"volume":93.5199966430664},{"timestamp":1742389620000,"open":86.712,"high":86.719,"low":86.706,"close":86.715,"volume":96.30000305175781},{"timestamp":1742389680000,"open":86.716,"high":86.733,"low":86.716,"close":86.717,"volume":74.0999984741211},{"timestamp":1742389740000,"open":86.718,"high":86.718,"low":86.703,"close":86.703,"volume":85.19999694824219},{"timestamp":1742389800000,"open":86.707,"high":86.707,"low":86.697,"close":86.704,"volume":110.91999816894531},{"timestamp":1742389860000,"open":86.702,"high":86.72,"low":86.702,"close":86.718,"volume":123.44000244140625},{"timestamp":1742389920000,"open":86.716,"high":86.719,"low":86.703,"close":86.703,"volume":103.55999755859375},{"timestamp":1742389980000,"open":86.702,"high":86.711,"low":86.699,"close":86.706,"volume":53.84000015258789},{"timestamp":1742390040000,"open":86.705,"high":86.705,"low":86.69,"close":86.696,"volume":94.02999877929688},{"timestamp":1742390100000,"open":86.696,"high":86.7,"low":86.68,"close":86.681,"volume":107.18000030517578},{"timestamp":1742390160000,"open":86.681,"high":86.702,"low":86.68,"close":86.702,"volume":104.41999816894531},{"timestamp":1742390220000,"open":86.701,"high":86.703,"low":86.688,"close":86.697,"volume":66.05999755859375},{"timestamp":1742390280000,"open":86.696,"high":86.699,"low":86.683,"close":86.687,"volume":108.73999786376953},{"timestamp":1742390340000,"open":86.687,"high":86.69,"low":86.673,"close":86.673,"volume":107.80000305175781},{"timestamp":1742390400000,"open":86.675,"high":86.68,"low":86.666,"close":86.667,"volume":113.4000015258789},{"timestamp":1742390460000,"open":86.666,"high":86.674,"low":86.636,"close":86.638,"volume":144.74000549316406},{"timestamp":1742390520000,"open":86.639,"high":86.651,"low":86.639,"close":86.643,"volume":97.4800033569336},{"timestamp":1742390580000,"open":86.645,"high":86.656,"low":86.64,"close":86.642,"volume":141.74000549316406},{"timestamp":1742390640000,"open":86.643,"high":86.653,"low":86.642,"close":86.649,"volume":86.25},{"timestamp":1742390700000,"open":86.646,"high":86.658,"low":86.645,"close":86.654,"volume":88.33000183105469},{"timestamp":1742390760000,"open":86.654,"high":86.662,"low":86.645,"close":86.653,"volume":100.58999633789062},{"timestamp":1742390820000,"open":86.652,"high":86.673,"low":86.648,"close":86.673,"volume":106.63999938964844},{"timestamp":1742390880000,"open":86.673,"high":86.679,"low":86.671,"close":86.676,"volume":66.30000305175781},{"timestamp":1742390940000,"open":86.674,"high":86.686,"low":86.665,"close":86.686,"volume":90.11000061035156},{"timestamp":1742391000000,"open":86.686,"high":86.694,"low":86.678,"close":86.683,"volume":208.33999633789062},{"timestamp":1742391060000,"open":86.681,"high":86.684,"low":86.66,"close":86.665,"volume":201.44000244140625},{"timestamp":1742391120000,"open":86.665,"high":86.714,"low":86.658,"close":86.706,"volume":202.1999969482422},{"timestamp":1742391180000,"open":86.706,"high":86.716,"low":86.7,"close":86.705,"volume":159.89999389648438},{"timestamp":1742391240000,"open":86.704,"high":86.705,"low":86.694,"close":86.701,"volume":172.8300018310547},{"timestamp":1742391300000,"open":86.701,"high":86.707,"low":86.694,"close":86.7,"volume":135.60000610351562},{"timestamp":1742391360000,"open":86.702,"high":86.702,"low":86.667,"close":86.678,"volume":172.02000427246094},{"timestamp":1742391420000,"open":86.679,"high":86.681,"low":86.671,"close":86.68,"volume":89.2699966430664},{"timestamp":1742391480000,"open":86.681,"high":86.691,"low":86.675,"close":86.677,"volume":160.3300018310547},{"timestamp":1742391540000,"open":86.677,"high":86.69,"low":86.675,"close":86.689,"volume":87.23999786376953},{"timestamp":1742391600000,"open":86.689,"high":86.708,"low":86.689,"close":86.703,"volume":121.55000305175781},{"timestamp":1742391660000,"open":86.706,"high":86.729,"low":86.704,"close":86.722,"volume":249.82000732421875},{"timestamp":1742391720000,"open":86.722,"high":86.75,"low":86.722,"close":86.74,"volume":205.44000244140625},{"timestamp":1742391780000,"open":86.741,"high":86.744,"low":86.697,"close":86.703,"volume":159.60000610351562},{"timestamp":1742391840000,"open":86.702,"high":86.703,"low":86.681,"close":86.703,"volume":131.7899932861328},{"timestamp":1742391900000,"open":86.703,"high":86.706,"low":86.679,"close":86.679,"volume":168},{"timestamp":1742391960000,"open":86.68,"high":86.712,"low":86.67,"close":86.676,"volume":223.8000030517578},{"timestamp":1742392020000,"open":86.677,"high":86.71,"low":86.677,"close":86.704,"volume":129},{"timestamp":1742392080000,"open":86.702,"high":86.721,"low":86.687,"close":86.687,"volume":171.8699951171875},{"timestamp":1742392140000,"open":86.687,"high":86.69,"low":86.662,"close":86.684,"volume":121.80000305175781},{"timestamp":1742392200000,"open":86.683,"high":86.697,"low":86.68,"close":86.68,"volume":147.60000610351562},{"timestamp":1742392260000,"open":86.678,"high":86.689,"low":86.676,"close":86.686,"volume":107.4000015258789},{"timestamp":1742392320000,"open":86.684,"high":86.686,"low":86.665,"close":86.679,"volume":132.4199981689453},{"timestamp":1742392380000,"open":86.678,"high":86.704,"low":86.678,"close":86.687,"volume":159.4600067138672},{"timestamp":1742392440000,"open":86.687,"high":86.714,"low":86.68,"close":86.703,"volume":195.77999877929688},{"timestamp":1742392500000,"open":86.703,"high":86.724,"low":86.702,"close":86.724,"volume":129.75},{"timestamp":1742392560000,"open":86.724,"high":86.742,"low":86.719,"close":86.726,"volume":182.4600067138672},{"timestamp":1742392620000,"open":86.725,"high":86.748,"low":86.723,"close":86.748,"volume":136.44000244140625},{"timestamp":1742392680000,"open":86.748,"high":86.757,"low":86.732,"close":86.747,"volume":197.49000549316406},{"timestamp":1742392740000,"open":86.748,"high":86.753,"low":86.724,"close":86.728,"volume":159.08999633789062},{"timestamp":1742392800000,"open":86.728,"high":86.76,"low":86.728,"close":86.751,"volume":214.3800048828125},{"timestamp":1742392860000,"open":86.751,"high":86.762,"low":86.749,"close":86.761,"volume":211.05999755859375},{"timestamp":1742392920000,"open":86.761,"high":86.774,"low":86.753,"close":86.753,"volume":101.8499984741211},{"timestamp":1742392980000,"open":86.755,"high":86.779,"low":86.753,"close":86.777,"volume":83.73999786376953},{"timestamp":1742393040000,"open":86.776,"high":86.797,"low":86.769,"close":86.785,"volume":159.60000610351562},{"timestamp":1742393100000,"open":86.785,"high":86.786,"low":86.768,"close":86.768,"volume":125.25},{"timestamp":1742393160000,"open":86.768,"high":86.777,"low":86.762,"close":86.765,"volume":96.97000122070312},{"timestamp":1742393220000,"open":86.765,"high":86.787,"low":86.765,"close":86.787,"volume":137.75},{"timestamp":1742393280000,"open":86.788,"high":86.789,"low":86.774,"close":86.776,"volume":105.38999938964844},{"timestamp":1742393340000,"open":86.777,"high":86.798,"low":86.773,"close":86.797,"volume":138.7100067138672},{"timestamp":1742393400000,"open":86.798,"high":86.809,"low":86.796,"close":86.8,"volume":110.44000244140625},{"timestamp":1742393460000,"open":86.802,"high":86.803,"low":86.785,"close":86.8,"volume":131.72999572753906},{"timestamp":1742393520000,"open":86.801,"high":86.804,"low":86.768,"close":86.779,"volume":169.27000427246094},{"timestamp":1742393580000,"open":86.779,"high":86.783,"low":86.758,"close":86.765,"volume":142.5},{"timestamp":1742393640000,"open":86.766,"high":86.783,"low":86.764,"close":86.778,"volume":129.8800048828125},{"timestamp":1742393700000,"open":86.778,"high":86.787,"low":86.767,"close":86.779,"volume":145.3800048828125},{"timestamp":1742393760000,"open":86.779,"high":86.803,"low":86.776,"close":86.802,"volume":111.80000305175781},{"timestamp":1742393820000,"open":86.802,"high":86.808,"low":86.795,"close":86.799,"volume":138.22000122070312},{"timestamp":1742393880000,"open":86.802,"high":86.803,"low":86.786,"close":86.793,"volume":115.86000061035156},{"timestamp":1742393940000,"open":86.793,"high":86.823,"low":86.791,"close":86.811,"volume":131.42999267578125},{"timestamp":1742394000000,"open":86.811,"high":86.811,"low":86.795,"close":86.803,"volume":126.16000366210938},{"timestamp":1742394060000,"open":86.804,"high":86.809,"low":86.786,"close":86.792,"volume":133.33999633789062},{"timestamp":1742394120000,"open":86.791,"high":86.799,"low":86.787,"close":86.799,"volume":82.11000061035156},{"timestamp":1742394180000,"open":86.799,"high":86.8,"low":86.779,"close":86.779,"volume":115.58999633789062},{"timestamp":1742394240000,"open":86.781,"high":86.782,"low":86.762,"close":86.774,"volume":118.13999938964844},{"timestamp":1742394300000,"open":86.774,"high":86.788,"low":86.769,"close":86.783,"volume":163.58999633789062},{"timestamp":1742394360000,"open":86.783,"high":86.792,"low":86.769,"close":86.77,"volume":114.08999633789062},{"timestamp":1742394420000,"open":86.769,"high":86.775,"low":86.758,"close":86.764,"volume":169.72000122070312},{"timestamp":1742394480000,"open":86.763,"high":86.763,"low":86.745,"close":86.749,"volume":169.36000061035156},{"timestamp":1742394540000,"open":86.75,"high":86.758,"low":86.737,"close":86.752,"volume":188.07000732421875},{"timestamp":1742394600000,"open":86.753,"high":86.777,"low":86.749,"close":86.774,"volume":266.3399963378906},{"timestamp":1742394660000,"open":86.774,"high":86.784,"low":86.749,"close":86.749,"volume":183.3300018310547},{"timestamp":1742394720000,"open":86.75,"high":86.776,"low":86.75,"close":86.772,"volume":139.9499969482422},{"timestamp":1742394780000,"open":86.772,"high":86.781,"low":86.77,"close":86.781,"volume":119.43000030517578},{"timestamp":1742394840000,"open":86.783,"high":86.789,"low":86.773,"close":86.784,"volume":137.7899932861328},{"timestamp":1742394900000,"open":86.784,"high":86.803,"low":86.77,"close":86.771,"volume":151.0800018310547},{"timestamp":1742394960000,"open":86.771,"high":86.782,"low":86.77,"close":86.777,"volume":118.31999969482422},{"timestamp":1742395020000,"open":86.777,"high":86.778,"low":86.765,"close":86.77,"volume":74.81999969482422},{"timestamp":1742395080000,"open":86.775,"high":86.778,"low":86.752,"close":86.752,"volume":77.55000305175781},{"timestamp":1742395140000,"open":86.749,"high":86.756,"low":86.742,"close":86.753,"volume":84.02999877929688},{"timestamp":1742395200000,"open":86.755,"high":86.773,"low":86.755,"close":86.759,"volume":97.94999694824219},{"timestamp":1742395260000,"open":86.76,"high":86.767,"low":86.748,"close":86.748,"volume":64.69000244140625},{"timestamp":1742395320000,"open":86.749,"high":86.754,"low":86.738,"close":86.747,"volume":117.62999725341797},{"timestamp":1742395380000,"open":86.748,"high":86.756,"low":86.738,"close":86.743,"volume":140.30999755859375},{"timestamp":1742395440000,"open":86.742,"high":86.742,"low":86.697,"close":86.701,"volume":126.75},{"timestamp":1742395500000,"open":86.703,"high":86.709,"low":86.691,"close":86.702,"volume":169.25999450683594},{"timestamp":1742395560000,"open":86.702,"high":86.702,"low":86.691,"close":86.696,"volume":131.19000244140625},{"timestamp":1742395620000,"open":86.694,"high":86.706,"low":86.685,"close":86.694,"volume":116.58000183105469},{"timestamp":1742395680000,"open":86.695,"high":86.699,"low":86.682,"close":86.683,"volume":212.6699981689453},{"timestamp":1742395740000,"open":86.681,"high":86.716,"low":86.678,"close":86.716,"volume":138.3300018310547},{"timestamp":1742395800000,"open":86.715,"high":86.724,"low":86.712,"close":86.717,"volume":133.0500030517578},{"timestamp":1742395860000,"open":86.716,"high":86.731,"low":86.716,"close":86.728,"volume":96.80999755859375},{"timestamp":1742395920000,"open":86.728,"high":86.728,"low":86.696,"close":86.707,"volume":231.80999755859375},{"timestamp":1742395980000,"open":86.707,"high":86.716,"low":86.696,"close":86.696,"volume":138.50999450683594},{"timestamp":1742396040000,"open":86.693,"high":86.705,"low":86.689,"close":86.702,"volume":146.4600067138672},{"timestamp":1742396100000,"open":86.704,"high":86.711,"low":86.694,"close":86.703,"volume":160.13999938964844},{"timestamp":1742396160000,"open":86.7,"high":86.712,"low":86.695,"close":86.712,"volume":117.83000183105469},{"timestamp":1742396220000,"open":86.713,"high":86.743,"low":86.713,"close":86.732,"volume":158.2899932861328},{"timestamp":1742396280000,"open":86.732,"high":86.734,"low":86.723,"close":86.732,"volume":127.91999816894531},{"timestamp":1742396340000,"open":86.732,"high":86.732,"low":86.678,"close":86.69,"volume":167.25999450683594},{"timestamp":1742396400000,"open":86.689,"high":86.707,"low":86.681,"close":86.698,"volume":139.64999389648438},{"timestamp":1742396460000,"open":86.697,"high":86.717,"low":86.694,"close":86.71,"volume":135.75},{"timestamp":1742396520000,"open":86.71,"high":86.719,"low":86.705,"close":86.708,"volume":115.43000030517578},{"timestamp":1742396580000,"open":86.706,"high":86.706,"low":86.689,"close":86.689,"volume":91.12000274658203},{"timestamp":1742396640000,"open":86.687,"high":86.687,"low":86.664,"close":86.676,"volume":110},{"timestamp":1742396700000,"open":86.676,"high":86.684,"low":86.662,"close":86.68,"volume":125.97000122070312},{"timestamp":1742396760000,"open":86.681,"high":86.686,"low":86.674,"close":86.686,"volume":104.30999755859375},{"timestamp":1742396820000,"open":86.685,"high":86.689,"low":86.682,"close":86.689,"volume":88.80000305175781},{"timestamp":1742396880000,"open":86.687,"high":86.7,"low":86.686,"close":86.688,"volume":121.7699966430664},{"timestamp":1742396940000,"open":86.69,"high":86.709,"low":86.69,"close":86.707,"volume":135.60000610351562},{"timestamp":1742397000000,"open":86.705,"high":86.711,"low":86.701,"close":86.703,"volume":114.20999908447266},{"timestamp":1742397060000,"open":86.703,"high":86.713,"low":86.703,"close":86.71,"volume":93.4800033569336},{"timestamp":1742397120000,"open":86.71,"high":86.717,"low":86.696,"close":86.697,"volume":132.24000549316406},{"timestamp":1742397180000,"open":86.699,"high":86.705,"low":86.695,"close":86.702,"volume":107.45999908447266},{"timestamp":1742397240000,"open":86.703,"high":86.713,"low":86.702,"close":86.704,"volume":96.69000244140625},{"timestamp":1742397300000,"open":86.705,"high":86.707,"low":86.7,"close":86.702,"volume":75.23999786376953},{"timestamp":1742397360000,"open":86.701,"high":86.703,"low":86.683,"close":86.694,"volume":111.93000030517578},{"timestamp":1742397420000,"open":86.692,"high":86.692,"low":86.672,"close":86.678,"volume":56.369998931884766},{"timestamp":1742397480000,"open":86.677,"high":86.677,"low":86.652,"close":86.656,"volume":179.7899932861328},{"timestamp":1742397540000,"open":86.657,"high":86.662,"low":86.654,"close":86.659,"volume":161.1300048828125},{"timestamp":1742397600000,"open":86.659,"high":86.674,"low":86.647,"close":86.674,"volume":119.30999755859375},{"timestamp":1742397660000,"open":86.676,"high":86.699,"low":86.676,"close":86.693,"volume":107.55000305175781},{"timestamp":1742397720000,"open":86.693,"high":86.699,"low":86.689,"close":86.697,"volume":67.80000305175781},{"timestamp":1742397780000,"open":86.695,"high":86.7,"low":86.684,"close":86.684,"volume":64.41000366210938},{"timestamp":1742397840000,"open":86.685,"high":86.692,"low":86.681,"close":86.684,"volume":79.70999908447266},{"timestamp":1742397900000,"open":86.68,"high":86.687,"low":86.672,"close":86.685,"volume":83.55000305175781},{"timestamp":1742397960000,"open":86.685,"high":86.689,"low":86.682,"close":86.683,"volume":77.04000091552734},{"timestamp":1742398020000,"open":86.684,"high":86.7,"low":86.684,"close":86.7,"volume":77.0999984741211},{"timestamp":1742398080000,"open":86.7,"high":86.702,"low":86.69,"close":86.694,"volume":112.19999694824219},{"timestamp":1742398140000,"open":86.694,"high":86.706,"low":86.693,"close":86.703,"volume":78.33000183105469},{"timestamp":1742398200000,"open":86.704,"high":86.719,"low":86.682,"close":86.682,"volume":135.14999389648438},{"timestamp":1742398260000,"open":86.682,"high":86.688,"low":86.677,"close":86.682,"volume":99.5999984741211},{"timestamp":1742398320000,"open":86.683,"high":86.696,"low":86.683,"close":86.692,"volume":87.9000015258789},{"timestamp":1742398380000,"open":86.692,"high":86.71,"low":86.692,"close":86.701,"volume":92.69999694824219},{"timestamp":1742398440000,"open":86.698,"high":86.703,"low":86.69,"close":86.696,"volume":93.5999984741211},{"timestamp":1742398500000,"open":86.698,"high":86.702,"low":86.689,"close":86.702,"volume":108.36000061035156},{"timestamp":1742398560000,"open":86.699,"high":86.704,"low":86.692,"close":86.697,"volume":70.88999938964844},{"timestamp":1742398620000,"open":86.697,"high":86.715,"low":86.697,"close":86.713,"volume":97.06999969482422},{"timestamp":1742398680000,"open":86.716,"high":86.729,"low":86.705,"close":86.727,"volume":138.89999389648438},{"timestamp":1742398740000,"open":86.726,"high":86.737,"low":86.716,"close":86.719,"volume":119.43000030517578},{"timestamp":1742398800000,"open":86.718,"high":86.733,"low":86.715,"close":86.723,"volume":76.19999694824219},{"timestamp":1742398860000,"open":86.723,"high":86.731,"low":86.707,"close":86.712,"volume":88.94999694824219},{"timestamp":1742398920000,"open":86.712,"high":86.73,"low":86.706,"close":86.72,"volume":110.55000305175781},{"timestamp":1742398980000,"open":86.721,"high":86.725,"low":86.711,"close":86.712,"volume":67.12000274658203},{"timestamp":1742399040000,"open":86.709,"high":86.714,"low":86.707,"close":86.708,"volume":88.5},{"timestamp":1742399100000,"open":86.707,"high":86.714,"low":86.701,"close":86.71,"volume":97.16999816894531},{"timestamp":1742399160000,"open":86.711,"high":86.714,"low":86.698,"close":86.698,"volume":90.95999908447266},{"timestamp":1742399220000,"open":86.698,"high":86.725,"low":86.698,"close":86.718,"volume":120.05999755859375},{"timestamp":1742399280000,"open":86.716,"high":86.734,"low":86.714,"close":86.734,"volume":86.04000091552734},{"timestamp":1742399340000,"open":86.733,"high":86.749,"low":86.73,"close":86.749,"volume":94.13999938964844},{"timestamp":1742399400000,"open":86.75,"high":86.769,"low":86.75,"close":86.768,"volume":133.60000610351562},{"timestamp":1742399460000,"open":86.769,"high":86.774,"low":86.764,"close":86.774,"volume":64.08000183105469},{"timestamp":1742399520000,"open":86.774,"high":86.776,"low":86.766,"close":86.771,"volume":68.30999755859375},{"timestamp":1742399580000,"open":86.769,"high":86.778,"low":86.763,"close":86.766,"volume":94.58999633789062},{"timestamp":1742399640000,"open":86.769,"high":86.78,"low":86.761,"close":86.762,"volume":110.79000091552734},{"timestamp":1742399700000,"open":86.763,"high":86.763,"low":86.754,"close":86.756,"volume":92.8499984741211},{"timestamp":1742399760000,"open":86.756,"high":86.762,"low":86.746,"close":86.762,"volume":114.33000183105469},{"timestamp":1742399820000,"open":86.76,"high":86.763,"low":86.744,"close":86.753,"volume":135.27999877929688},{"timestamp":1742399880000,"open":86.753,"high":86.756,"low":86.742,"close":86.751,"volume":144.07000732421875},{"timestamp":1742399940000,"open":86.75,"high":86.758,"low":86.749,"close":86.752,"volume":84.19000244140625},{"timestamp":1742400000000,"open":86.751,"high":86.775,"low":86.742,"close":86.763,"volume":158.85000610351562},{"timestamp":1742400060000,"open":86.764,"high":86.767,"low":86.754,"close":86.756,"volume":206.4199981689453},{"timestamp":1742400120000,"open":86.759,"high":86.762,"low":86.738,"close":86.739,"volume":184.7100067138672},{"timestamp":1742400180000,"open":86.741,"high":86.757,"low":86.74,"close":86.75,"volume":112.19999694824219},{"timestamp":1742400240000,"open":86.751,"high":86.756,"low":86.744,"close":86.747,"volume":92.4000015258789},{"timestamp":1742400300000,"open":86.748,"high":86.766,"low":86.743,"close":86.766,"volume":102.58000183105469},{"timestamp":1742400360000,"open":86.765,"high":86.771,"low":86.76,"close":86.767,"volume":73.26000213623047},{"timestamp":1742400420000,"open":86.767,"high":86.78,"low":86.757,"close":86.775,"volume":171.3000030517578},{"timestamp":1742400480000,"open":86.776,"high":86.785,"low":86.772,"close":86.783,"volume":109.80000305175781},{"timestamp":1742400540000,"open":86.783,"high":86.785,"low":86.762,"close":86.764,"volume":138.36000061035156},{"timestamp":1742400600000,"open":86.764,"high":86.768,"low":86.749,"close":86.754,"volume":111.20999908447266},{"timestamp":1742400660000,"open":86.756,"high":86.761,"low":86.742,"close":86.742,"volume":93.23999786376953},{"timestamp":1742400720000,"open":86.742,"high":86.753,"low":86.742,"close":86.752,"volume":94.5},{"timestamp":1742400780000,"open":86.752,"high":86.752,"low":86.738,"close":86.741,"volume":55.290000915527344},{"timestamp":1742400840000,"open":86.741,"high":86.746,"low":86.732,"close":86.735,"volume":84.36000061035156},{"timestamp":1742400900000,"open":86.736,"high":86.746,"low":86.732,"close":86.743,"volume":74.81999969482422},{"timestamp":1742400960000,"open":86.743,"high":86.743,"low":86.718,"close":86.72,"volume":135.38999938964844},{"timestamp":1742401020000,"open":86.719,"high":86.731,"low":86.718,"close":86.731,"volume":82.58999633789062},{"timestamp":1742401080000,"open":86.732,"high":86.734,"low":86.713,"close":86.715,"volume":92.94999694824219},{"timestamp":1742401140000,"open":86.715,"high":86.732,"low":86.715,"close":86.727,"volume":76.19999694824219},{"timestamp":1742401200000,"open":86.727,"high":86.733,"low":86.712,"close":86.729,"volume":95.30999755859375},{"timestamp":1742401260000,"open":86.728,"high":86.736,"low":86.724,"close":86.736,"volume":58.630001068115234},{"timestamp":1742401320000,"open":86.739,"high":86.744,"low":86.728,"close":86.728,"volume":81},{"timestamp":1742401380000,"open":86.729,"high":86.736,"low":86.725,"close":86.732,"volume":120.5999984741211},{"timestamp":1742401440000,"open":86.733,"high":86.734,"low":86.709,"close":86.716,"volume":116.0999984741211},{"timestamp":1742401500000,"open":86.716,"high":86.72,"low":86.712,"close":86.717,"volume":103.63999938964844},{"timestamp":1742401560000,"open":86.717,"high":86.728,"low":86.712,"close":86.726,"volume":68.4000015258789},{"timestamp":1742401620000,"open":86.726,"high":86.735,"low":86.726,"close":86.735,"volume":81.23999786376953},{"timestamp":1742401680000,"open":86.737,"high":86.743,"low":86.731,"close":86.735,"volume":77.69999694824219},{"timestamp":1742401740000,"open":86.734,"high":86.748,"low":86.731,"close":86.734,"volume":74.62000274658203},{"timestamp":1742401800000,"open":86.731,"high":86.738,"low":86.715,"close":86.715,"volume":98.30999755859375},{"timestamp":1742401860000,"open":86.717,"high":86.717,"low":86.707,"close":86.707,"volume":65.69999694824219},{"timestamp":1742401920000,"open":86.703,"high":86.706,"low":86.696,"close":86.703,"volume":104.4000015258789},{"timestamp":1742401980000,"open":86.703,"high":86.703,"low":86.693,"close":86.701,"volume":62.400001525878906},{"timestamp":1742402040000,"open":86.703,"high":86.71,"low":86.701,"close":86.709,"volume":103.80000305175781},{"timestamp":1742402100000,"open":86.709,"high":86.709,"low":86.696,"close":86.698,"volume":56.70000076293945},{"timestamp":1742402160000,"open":86.697,"high":86.703,"low":86.686,"close":86.688,"volume":61.79999923706055},{"timestamp":1742402220000,"open":86.687,"high":86.697,"low":86.683,"close":86.696,"volume":48.29999923706055},{"timestamp":1742402280000,"open":86.695,"high":86.704,"low":86.695,"close":86.7,"volume":36.599998474121094},{"timestamp":1742402340000,"open":86.7,"high":86.723,"low":86.7,"close":86.723,"volume":71.19000244140625},{"timestamp":1742402400000,"open":86.723,"high":86.723,"low":86.711,"close":86.72,"volume":64.58999633789062},{"timestamp":1742402460000,"open":86.72,"high":86.725,"low":86.72,"close":86.723,"volume":49.79999923706055},{"timestamp":1742402520000,"open":86.724,"high":86.732,"low":86.72,"close":86.72,"volume":52.20000076293945},{"timestamp":1742402580000,"open":86.721,"high":86.726,"low":86.718,"close":86.718,"volume":89.37000274658203},{"timestamp":1742402640000,"open":86.718,"high":86.725,"low":86.715,"close":86.724,"volume":68.58000183105469},{"timestamp":1742402700000,"open":86.725,"high":86.729,"low":86.712,"close":86.712,"volume":55.79999923706055},{"timestamp":1742402760000,"open":86.712,"high":86.727,"low":86.709,"close":86.714,"volume":66.20999908447266},{"timestamp":1742402820000,"open":86.712,"high":86.721,"low":86.706,"close":86.715,"volume":62.130001068115234},{"timestamp":1742402880000,"open":86.714,"high":86.725,"low":86.708,"close":86.725,"volume":61.02000045776367},{"timestamp":1742402940000,"open":86.725,"high":86.726,"low":86.72,"close":86.725,"volume":40.20000076293945},{"timestamp":1742403000000,"open":86.726,"high":86.731,"low":86.717,"close":86.719,"volume":102.75},{"timestamp":1742403060000,"open":86.718,"high":86.728,"low":86.713,"close":86.728,"volume":66.08999633789062},{"timestamp":1742403120000,"open":86.728,"high":86.734,"low":86.726,"close":86.728,"volume":75.69000244140625},{"timestamp":1742403180000,"open":86.729,"high":86.734,"low":86.724,"close":86.734,"volume":54.29999923706055},{"timestamp":1742403240000,"open":86.732,"high":86.743,"low":86.731,"close":86.742,"volume":37.79999923706055},{"timestamp":1742403300000,"open":86.743,"high":86.745,"low":86.733,"close":86.737,"volume":40.20000076293945},{"timestamp":1742403360000,"open":86.737,"high":86.737,"low":86.725,"close":86.728,"volume":43.79999923706055},{"timestamp":1742403420000,"open":86.729,"high":86.735,"low":86.721,"close":86.732,"volume":93.5999984741211},{"timestamp":1742403480000,"open":86.732,"high":86.735,"low":86.73,"close":86.734,"volume":45},{"timestamp":1742403540000,"open":86.734,"high":86.738,"low":86.729,"close":86.735,"volume":68.69999694824219},{"timestamp":1742403600000,"open":86.734,"high":86.734,"low":86.723,"close":86.728,"volume":80.4000015258789},{"timestamp":1742403660000,"open":86.728,"high":86.738,"low":86.728,"close":86.732,"volume":74.69999694824219},{"timestamp":1742403720000,"open":86.732,"high":86.732,"low":86.714,"close":86.718,"volume":81.9000015258789},{"timestamp":1742403780000,"open":86.718,"high":86.721,"low":86.711,"close":86.719,"volume":62.400001525878906},{"timestamp":1742403840000,"open":86.719,"high":86.725,"low":86.709,"close":86.725,"volume":55.5},{"timestamp":1742403900000,"open":86.727,"high":86.729,"low":86.712,"close":86.712,"volume":63},{"timestamp":1742403960000,"open":86.712,"high":86.712,"low":86.7,"close":86.708,"volume":77.4000015258789},{"timestamp":1742404020000,"open":86.708,"high":86.708,"low":86.694,"close":86.697,"volume":74.4000015258789},{"timestamp":1742404080000,"open":86.692,"high":86.692,"low":86.674,"close":86.676,"volume":65.48999786376953},{"timestamp":1742404140000,"open":86.675,"high":86.691,"low":86.669,"close":86.679,"volume":82.0199966430664},{"timestamp":1742404200000,"open":86.679,"high":86.687,"low":86.675,"close":86.681,"volume":108.12000274658203},{"timestamp":1742404260000,"open":86.682,"high":86.696,"low":86.678,"close":86.688,"volume":75.98999786376953},{"timestamp":1742404320000,"open":86.688,"high":86.689,"low":86.671,"close":86.676,"volume":65.5199966430664},{"timestamp":1742404380000,"open":86.678,"high":86.678,"low":86.662,"close":86.669,"volume":60},{"timestamp":1742404440000,"open":86.668,"high":86.668,"low":86.651,"close":86.664,"volume":80.4000015258789},{"timestamp":1742404500000,"open":86.662,"high":86.672,"low":86.662,"close":86.672,"volume":61.5},{"timestamp":1742404560000,"open":86.672,"high":86.672,"low":86.657,"close":86.662,"volume":85.62000274658203},{"timestamp":1742404620000,"open":86.66,"high":86.662,"low":86.641,"close":86.645,"volume":128.6999969482422},{"timestamp":1742404680000,"open":86.646,"high":86.662,"low":86.638,"close":86.656,"volume":112.7699966430664},{"timestamp":1742404740000,"open":86.658,"high":86.663,"low":86.656,"close":86.66,"volume":73.19999694824219},{"timestamp":1742404800000,"open":86.66,"high":86.66,"low":86.654,"close":86.657,"volume":38.81999969482422},{"timestamp":1742404860000,"open":86.656,"high":86.663,"low":86.652,"close":86.66,"volume":54.689998626708984},{"timestamp":1742404920000,"open":86.659,"high":86.669,"low":86.656,"close":86.658,"volume":74.06999969482422},{"timestamp":1742404980000,"open":86.659,"high":86.665,"low":86.658,"close":86.661,"volume":69.80999755859375},{"timestamp":1742405040000,"open":86.659,"high":86.661,"low":86.651,"close":86.654,"volume":78.41999816894531},{"timestamp":1742405100000,"open":86.655,"high":86.656,"low":86.647,"close":86.651,"volume":77.01000213623047},{"timestamp":1742405160000,"open":86.649,"high":86.649,"low":86.636,"close":86.638,"volume":109.19999694824219},{"timestamp":1742405220000,"open":86.636,"high":86.645,"low":86.632,"close":86.642,"volume":94.47000122070312},{"timestamp":1742405280000,"open":86.643,"high":86.648,"low":86.638,"close":86.642,"volume":105.51000213623047},{"timestamp":1742405340000,"open":86.64,"high":86.642,"low":86.631,"close":86.634,"volume":89.69999694824219},{"timestamp":1742405400000,"open":86.633,"high":86.633,"low":86.623,"close":86.623,"volume":124.44000244140625},{"timestamp":1742405460000,"open":86.623,"high":86.627,"low":86.615,"close":86.615,"volume":109.9800033569336},{"timestamp":1742405520000,"open":86.616,"high":86.631,"low":86.609,"close":86.629,"volume":134.07000732421875},{"timestamp":1742405580000,"open":86.629,"high":86.632,"low":86.624,"close":86.625,"volume":119.30999755859375},{"timestamp":1742405640000,"open":86.626,"high":86.633,"low":86.625,"close":86.633,"volume":70.62000274658203},{"timestamp":1742405700000,"open":86.633,"high":86.634,"low":86.626,"close":86.626,"volume":124.41000366210938},{"timestamp":1742405760000,"open":86.628,"high":86.635,"low":86.628,"close":86.629,"volume":70.70999908447266},{"timestamp":1742405820000,"open":86.629,"high":86.656,"low":86.629,"close":86.656,"volume":94.16999816894531},{"timestamp":1742405880000,"open":86.654,"high":86.661,"low":86.654,"close":86.655,"volume":89.8499984741211},{"timestamp":1742405940000,"open":86.65,"high":86.668,"low":86.65,"close":86.665,"volume":54.9900016784668},{"timestamp":1742406000000,"open":86.663,"high":86.664,"low":86.654,"close":86.657,"volume":69.2699966430664},{"timestamp":1742406060000,"open":86.657,"high":86.668,"low":86.657,"close":86.665,"volume":54.209999084472656},{"timestamp":1742406120000,"open":86.663,"high":86.664,"low":86.651,"close":86.651,"volume":38.189998626708984},{"timestamp":1742406180000,"open":86.653,"high":86.653,"low":86.631,"close":86.631,"volume":82.3499984741211},{"timestamp":1742406240000,"open":86.635,"high":86.642,"low":86.625,"close":86.627,"volume":98.97000122070312},{"timestamp":1742406300000,"open":86.627,"high":86.639,"low":86.622,"close":86.634,"volume":60.84000015258789},{"timestamp":1742406360000,"open":86.635,"high":86.636,"low":86.621,"close":86.622,"volume":79.0199966430664},{"timestamp":1742406420000,"open":86.621,"high":86.622,"low":86.605,"close":86.612,"volume":108.33000183105469},{"timestamp":1742406480000,"open":86.613,"high":86.613,"low":86.582,"close":86.583,"volume":109.80000305175781},{"timestamp":1742406540000,"open":86.583,"high":86.588,"low":86.573,"close":86.586,"volume":83.94000244140625},{"timestamp":1742406600000,"open":86.586,"high":86.604,"low":86.585,"close":86.604,"volume":93.41999816894531},{"timestamp":1742406660000,"open":86.604,"high":86.617,"low":86.601,"close":86.617,"volume":69.44999694824219},{"timestamp":1742406720000,"open":86.615,"high":86.62,"low":86.596,"close":86.598,"volume":56.63999938964844},{"timestamp":1742406780000,"open":86.596,"high":86.607,"low":86.594,"close":86.604,"volume":52.16999816894531},{"timestamp":1742406840000,"open":86.604,"high":86.619,"low":86.602,"close":86.618,"volume":70.5},{"timestamp":1742406900000,"open":86.618,"high":86.623,"low":86.606,"close":86.618,"volume":99.36000061035156},{"timestamp":1742406960000,"open":86.618,"high":86.634,"low":86.618,"close":86.634,"volume":36.84000015258789},{"timestamp":1742407020000,"open":86.631,"high":86.645,"low":86.631,"close":86.639,"volume":44.880001068115234},{"timestamp":1742407080000,"open":86.638,"high":86.638,"low":86.621,"close":86.622,"volume":56.52000045776367},{"timestamp":1742407140000,"open":86.614,"high":86.62,"low":86.597,"close":86.616,"volume":167.6999969482422},{"timestamp":1742407200000,"open":86.612,"high":86.678,"low":86.544,"close":86.624,"volume":541.22998046875},{"timestamp":1742407260000,"open":86.629,"high":86.65,"low":86.604,"close":86.636,"volume":592.4400024414062},{"timestamp":1742407320000,"open":86.634,"high":86.645,"low":86.603,"close":86.615,"volume":387.8999938964844},{"timestamp":1742407380000,"open":86.616,"high":86.668,"low":86.596,"close":86.614,"volume":381},{"timestamp":1742407440000,"open":86.613,"high":86.658,"low":86.613,"close":86.65,"volume":307.79998779296875},{"timestamp":1742407500000,"open":86.65,"high":86.653,"low":86.54,"close":86.569,"volume":481.5},{"timestamp":1742407560000,"open":86.57,"high":86.57,"low":86.53,"close":86.539,"volume":346.5},{"timestamp":1742407620000,"open":86.539,"high":86.62,"low":86.535,"close":86.596,"volume":358.5},{"timestamp":1742407680000,"open":86.597,"high":86.608,"low":86.549,"close":86.56,"volume":305.8500061035156},{"timestamp":1742407740000,"open":86.559,"high":86.567,"low":86.532,"close":86.554,"volume":238.1999969482422},{"timestamp":1742407800000,"open":86.554,"high":86.58,"low":86.551,"close":86.561,"volume":218.39999389648438},{"timestamp":1742407860000,"open":86.56,"high":86.583,"low":86.544,"close":86.55,"volume":230.39999389648438},{"timestamp":1742407920000,"open":86.55,"high":86.55,"low":86.518,"close":86.548,"volume":296.70001220703125},{"timestamp":1742407980000,"open":86.548,"high":86.56,"low":86.492,"close":86.509,"volume":315.5199890136719},{"timestamp":1742408040000,"open":86.509,"high":86.519,"low":86.5,"close":86.507,"volume":239.32000732421875},{"timestamp":1742408100000,"open":86.506,"high":86.536,"low":86.506,"close":86.524,"volume":261.4800109863281},{"timestamp":1742408160000,"open":86.527,"high":86.55,"low":86.524,"close":86.536,"volume":278.0199890136719},{"timestamp":1742408220000,"open":86.534,"high":86.536,"low":86.503,"close":86.503,"volume":325.20001220703125},{"timestamp":1742408280000,"open":86.503,"high":86.503,"low":86.479,"close":86.485,"volume":259.5},{"timestamp":1742408340000,"open":86.485,"high":86.504,"low":86.473,"close":86.476,"volume":252.1199951171875},{"timestamp":1742408400000,"open":86.478,"high":86.5,"low":86.464,"close":86.486,"volume":246.3000030517578},{"timestamp":1742408460000,"open":86.486,"high":86.499,"low":86.465,"close":86.469,"volume":207.3000030517578},{"timestamp":1742408520000,"open":86.469,"high":86.477,"low":86.453,"close":86.463,"volume":232.66000366210938},{"timestamp":1742408580000,"open":86.463,"high":86.499,"low":86.457,"close":86.499,"volume":220.8000030517578},{"timestamp":1742408640000,"open":86.501,"high":86.501,"low":86.472,"close":86.474,"volume":187.8000030517578},{"timestamp":1742408700000,"open":86.474,"high":86.48,"low":86.465,"close":86.478,"volume":145.8000030517578},{"timestamp":1742408760000,"open":86.474,"high":86.48,"low":86.456,"close":86.47,"volume":192.82000732421875},{"timestamp":1742408820000,"open":86.47,"high":86.476,"low":86.451,"close":86.461,"volume":146.39999389648438},{"timestamp":1742408880000,"open":86.459,"high":86.459,"low":86.437,"close":86.445,"volume":177.82000732421875},{"timestamp":1742408940000,"open":86.443,"high":86.459,"low":86.442,"close":86.453,"volume":97.3499984741211},{"timestamp":1742409000000,"open":86.451,"high":86.49,"low":86.451,"close":86.477,"volume":153},{"timestamp":1742409060000,"open":86.478,"high":86.54,"low":86.478,"close":86.533,"volume":161.0399932861328},{"timestamp":1742409120000,"open":86.533,"high":86.575,"low":86.533,"close":86.567,"volume":170.00999450683594},{"timestamp":1742409180000,"open":86.569,"high":86.585,"low":86.555,"close":86.555,"volume":223.9199981689453},{"timestamp":1742409240000,"open":86.555,"high":86.555,"low":86.521,"close":86.533,"volume":343.9200134277344},{"timestamp":1742409300000,"open":86.533,"high":86.547,"low":86.498,"close":86.498,"volume":273.1499938964844},{"timestamp":1742409360000,"open":86.501,"high":86.52,"low":86.481,"close":86.484,"volume":326.7300109863281},{"timestamp":1742409420000,"open":86.484,"high":86.487,"low":86.456,"close":86.457,"volume":307.1400146484375},{"timestamp":1742409480000,"open":86.457,"high":86.457,"low":86.414,"close":86.426,"volume":366.8800048828125},{"timestamp":1742409540000,"open":86.426,"high":86.431,"low":86.383,"close":86.398,"volume":309.3599853515625},{"timestamp":1742409600000,"open":86.396,"high":86.409,"low":86.361,"close":86.366,"volume":409.0799865722656},{"timestamp":1742409660000,"open":86.369,"high":86.409,"low":86.353,"close":86.374,"volume":333.69000244140625},{"timestamp":1742409720000,"open":86.373,"high":86.409,"low":86.348,"close":86.409,"volume":456.6600036621094},{"timestamp":1742409780000,"open":86.408,"high":86.422,"low":86.375,"close":86.422,"volume":378.239990234375},{"timestamp":1742409840000,"open":86.42,"high":86.446,"low":86.413,"close":86.432,"volume":444.2099914550781},{"timestamp":1742409900000,"open":86.432,"high":86.439,"low":86.348,"close":86.348,"volume":409.67999267578125},{"timestamp":1742409960000,"open":86.347,"high":86.374,"low":86.307,"close":86.366,"volume":419.6099853515625},{"timestamp":1742410020000,"open":86.368,"high":86.37,"low":86.322,"close":86.343,"volume":258.8999938964844},{"timestamp":1742410080000,"open":86.343,"high":86.409,"low":86.343,"close":86.375,"volume":336.6000061035156},{"timestamp":1742410140000,"open":86.374,"high":86.387,"low":86.356,"close":86.374,"volume":210.72000122070312},{"timestamp":1742410200000,"open":86.377,"high":86.389,"low":86.363,"close":86.373,"volume":203.8800048828125},{"timestamp":1742410260000,"open":86.375,"high":86.404,"low":86.374,"close":86.4,"volume":276.6499938964844},{"timestamp":1742410320000,"open":86.4,"high":86.427,"low":86.384,"close":86.406,"volume":320.79998779296875},{"timestamp":1742410380000,"open":86.406,"high":86.438,"low":86.386,"close":86.437,"volume":343.6499938964844},{"timestamp":1742410440000,"open":86.437,"high":86.439,"low":86.407,"close":86.414,"volume":382.1199951171875},{"timestamp":1742410500000,"open":86.414,"high":86.438,"low":86.403,"close":86.429,"volume":363.92999267578125},{"timestamp":1742410560000,"open":86.43,"high":86.43,"low":86.393,"close":86.408,"volume":356.9100036621094},{"timestamp":1742410620000,"open":86.408,"high":86.432,"low":86.387,"close":86.431,"volume":287.3999938964844},{"timestamp":1742410680000,"open":86.429,"high":86.444,"low":86.397,"close":86.418,"volume":370.8399963378906},{"timestamp":1742410740000,"open":86.418,"high":86.452,"low":86.415,"close":86.43,"volume":299.760009765625},{"timestamp":1742410800000,"open":86.427,"high":86.462,"low":86.427,"close":86.458,"volume":239.05999755859375},{"timestamp":1742410860000,"open":86.457,"high":86.48,"low":86.451,"close":86.473,"volume":238.63999938964844},{"timestamp":1742410920000,"open":86.471,"high":86.492,"low":86.471,"close":86.484,"volume":282.6400146484375},{"timestamp":1742410980000,"open":86.485,"high":86.492,"low":86.452,"close":86.467,"volume":203.32000732421875},{"timestamp":1742411040000,"open":86.466,"high":86.479,"low":86.446,"close":86.454,"volume":211.55999755859375},{"timestamp":1742411100000,"open":86.45,"high":86.483,"low":86.441,"close":86.471,"volume":282.19000244140625},{"timestamp":1742411160000,"open":86.469,"high":86.49,"low":86.454,"close":86.481,"volume":174.14999389648438},{"timestamp":1742411220000,"open":86.481,"high":86.501,"low":86.472,"close":86.499,"volume":199.6300048828125},{"timestamp":1742411280000,"open":86.499,"high":86.56,"low":86.494,"close":86.547,"volume":216.9600067138672},{"timestamp":1742411340000,"open":86.547,"high":86.579,"low":86.537,"close":86.56,"volume":228.89999389648438},{"timestamp":1742411400000,"open":86.56,"high":86.59,"low":86.552,"close":86.561,"volume":212.32000732421875},{"timestamp":1742411460000,"open":86.561,"high":86.567,"low":86.539,"close":86.539,"volume":306.20001220703125},{"timestamp":1742411520000,"open":86.538,"high":86.553,"low":86.524,"close":86.539,"volume":232.35000610351562},{"timestamp":1742411580000,"open":86.539,"high":86.539,"low":86.508,"close":86.51,"volume":184.35000610351562},{"timestamp":1742411640000,"open":86.509,"high":86.576,"low":86.507,"close":86.571,"volume":276.8999938964844},{"timestamp":1742411700000,"open":86.571,"high":86.571,"low":86.542,"close":86.553,"volume":160.33999633789062},{"timestamp":1742411760000,"open":86.554,"high":86.57,"low":86.542,"close":86.547,"volume":153.66000366210938},{"timestamp":1742411820000,"open":86.546,"high":86.57,"low":86.54,"close":86.56,"volume":324.5},{"timestamp":1742411880000,"open":86.558,"high":86.562,"low":86.518,"close":86.519,"volume":313.3800048828125},{"timestamp":1742411940000,"open":86.513,"high":86.545,"low":86.513,"close":86.525,"volume":221.02000427246094},{"timestamp":1742412000000,"open":86.524,"high":86.525,"low":86.465,"close":86.465,"volume":190.39999389648438},{"timestamp":1742412060000,"open":86.464,"high":86.475,"low":86.449,"close":86.465,"volume":151.63999938964844},{"timestamp":1742412120000,"open":86.466,"high":86.483,"low":86.466,"close":86.468,"volume":140.77000427246094},{"timestamp":1742412180000,"open":86.466,"high":86.466,"low":86.425,"close":86.45,"volume":191.92999267578125},{"timestamp":1742412240000,"open":86.45,"high":86.479,"low":86.439,"close":86.465,"volume":182.3000030517578},{"timestamp":1742412300000,"open":86.465,"high":86.476,"low":86.443,"close":86.456,"volume":199.25999450683594},{"timestamp":1742412360000,"open":86.454,"high":86.476,"low":86.453,"close":86.463,"volume":272.6300048828125},{"timestamp":1742412420000,"open":86.465,"high":86.465,"low":86.415,"close":86.427,"volume":274.4800109863281},{"timestamp":1742412480000,"open":86.427,"high":86.448,"low":86.402,"close":86.404,"volume":320.0299987792969},{"timestamp":1742412540000,"open":86.404,"high":86.421,"low":86.377,"close":86.418,"volume":308.5799865722656},{"timestamp":1742412600000,"open":86.418,"high":86.44,"low":86.415,"close":86.435,"volume":237.50999450683594},{"timestamp":1742412660000,"open":86.437,"high":86.467,"low":86.398,"close":86.399,"volume":279.8999938964844},{"timestamp":1742412720000,"open":86.399,"high":86.418,"low":86.395,"close":86.401,"volume":158.39999389648438},{"timestamp":1742412780000,"open":86.403,"high":86.433,"low":86.403,"close":86.413,"volume":218.39999389648438},{"timestamp":1742412840000,"open":86.415,"high":86.419,"low":86.395,"close":86.414,"volume":286.7900085449219},{"timestamp":1742412900000,"open":86.414,"high":86.416,"low":86.377,"close":86.38,"volume":270.07000732421875},{"timestamp":1742412960000,"open":86.38,"high":86.419,"low":86.38,"close":86.416,"volume":203.6999969482422},{"timestamp":1742413020000,"open":86.416,"high":86.429,"low":86.403,"close":86.418,"volume":218.6999969482422},{"timestamp":1742413080000,"open":86.418,"high":86.45,"low":86.418,"close":86.437,"volume":146.10000610351562},{"timestamp":1742413140000,"open":86.437,"high":86.438,"low":86.417,"close":86.432,"volume":167.10000610351562},{"timestamp":1742413200000,"open":86.432,"high":86.455,"low":86.427,"close":86.445,"volume":229.97999572753906},{"timestamp":1742413260000,"open":86.445,"high":86.492,"low":86.445,"close":86.481,"volume":189.82000732421875},{"timestamp":1742413320000,"open":86.484,"high":86.488,"low":86.466,"close":86.47,"volume":153.63999938964844},{"timestamp":1742413380000,"open":86.47,"high":86.503,"low":86.467,"close":86.49,"volume":176.75999450683594},{"timestamp":1742413440000,"open":86.49,"high":86.528,"low":86.488,"close":86.525,"volume":164.75999450683594},{"timestamp":1742413500000,"open":86.527,"high":86.531,"low":86.502,"close":86.516,"volume":147.44000244140625},{"timestamp":1742413560000,"open":86.514,"high":86.514,"low":86.492,"close":86.492,"volume":165.27999877929688},{"timestamp":1742413620000,"open":86.492,"high":86.492,"low":86.479,"close":86.481,"volume":166.1199951171875},{"timestamp":1742413680000,"open":86.479,"high":86.482,"low":86.459,"close":86.47,"volume":195.89999389648438},{"timestamp":1742413740000,"open":86.47,"high":86.48,"low":86.456,"close":86.46,"volume":104.76000213623047},{"timestamp":1742413800000,"open":86.455,"high":86.455,"low":86.42,"close":86.426,"volume":167.02000427246094},{"timestamp":1742413860000,"open":86.425,"high":86.429,"low":86.398,"close":86.421,"volume":164.82000732421875},{"timestamp":1742413920000,"open":86.421,"high":86.438,"low":86.415,"close":86.418,"volume":154.1999969482422},{"timestamp":1742413980000,"open":86.417,"high":86.449,"low":86.416,"close":86.448,"volume":99.01000213623047},{"timestamp":1742414040000,"open":86.447,"high":86.461,"low":86.432,"close":86.459,"volume":230.14999389648438},{"timestamp":1742414100000,"open":86.459,"high":86.459,"low":86.434,"close":86.451,"volume":194.69000244140625},{"timestamp":1742414160000,"open":86.447,"high":86.448,"low":86.428,"close":86.437,"volume":146.00999450683594},{"timestamp":1742414220000,"open":86.439,"high":86.439,"low":86.409,"close":86.417,"volume":113.55000305175781},{"timestamp":1742414280000,"open":86.415,"high":86.443,"low":86.413,"close":86.423,"volume":122.8499984741211},{"timestamp":1742414340000,"open":86.423,"high":86.438,"low":86.423,"close":86.425,"volume":240.97000122070312},{"timestamp":1742414400000,"open":86.426,"high":86.483,"low":86.422,"close":86.48,"volume":136.74000549316406},{"timestamp":1742414460000,"open":86.48,"high":86.48,"low":86.458,"close":86.464,"volume":102.38999938964844},{"timestamp":1742414520000,"open":86.464,"high":86.489,"low":86.461,"close":86.484,"volume":96.36000061035156},{"timestamp":1742414580000,"open":86.482,"high":86.489,"low":86.473,"close":86.473,"volume":67.68000030517578},{"timestamp":1742414640000,"open":86.47,"high":86.47,"low":86.438,"close":86.443,"volume":99.75},{"timestamp":1742414700000,"open":86.442,"high":86.442,"low":86.404,"close":86.414,"volume":99.95999908447266},{"timestamp":1742414760000,"open":86.414,"high":86.419,"low":86.41,"close":86.412,"volume":63.119998931884766},{"timestamp":1742414820000,"open":86.412,"high":86.439,"low":86.409,"close":86.437,"volume":40.68000030517578},{"timestamp":1742414880000,"open":86.437,"high":86.443,"low":86.427,"close":86.428,"volume":33.36000061035156},{"timestamp":1742414940000,"open":86.429,"high":86.441,"low":86.425,"close":86.441,"volume":26.479999542236328},{"timestamp":1742415000000,"open":86.444,"high":86.448,"low":86.441,"close":86.443,"volume":56.7599983215332},{"timestamp":1742415060000,"open":86.443,"high":86.448,"low":86.432,"close":86.432,"volume":72.69999694824219},{"timestamp":1742415120000,"open":86.434,"high":86.434,"low":86.421,"close":86.421,"volume":56.939998626708984},{"timestamp":1742415180000,"open":86.42,"high":86.433,"low":86.418,"close":86.423,"volume":61.349998474121094},{"timestamp":1742415240000,"open":86.423,"high":86.445,"low":86.423,"close":86.424,"volume":68.8499984741211},{"timestamp":1742415300000,"open":86.422,"high":86.424,"low":86.402,"close":86.404,"volume":141.50999450683594},{"timestamp":1742415360000,"open":86.402,"high":86.414,"low":86.397,"close":86.397,"volume":106.56999969482422},{"timestamp":1742415420000,"open":86.397,"high":86.419,"low":86.397,"close":86.403,"volume":96.72000122070312},{"timestamp":1742415480000,"open":86.402,"high":86.421,"low":86.391,"close":86.421,"volume":80.63999938964844},{"timestamp":1742415540000,"open":86.419,"high":86.438,"low":86.407,"close":86.434,"volume":76.31999969482422},{"timestamp":1742415600000,"open":86.434,"high":86.452,"low":86.433,"close":86.451,"volume":62.5},{"timestamp":1742415660000,"open":86.451,"high":86.453,"low":86.44,"close":86.44,"volume":59.31999969482422},{"timestamp":1742415720000,"open":86.438,"high":86.438,"low":86.432,"close":86.432,"volume":30.360000610351562},{"timestamp":1742415780000,"open":86.429,"high":86.434,"low":86.417,"close":86.427,"volume":31.93000030517578},{"timestamp":1742415840000,"open":86.426,"high":86.432,"low":86.422,"close":86.428,"volume":37.599998474121094},{"timestamp":1742415900000,"open":86.432,"high":86.433,"low":86.426,"close":86.43,"volume":22.31999969482422},{"timestamp":1742415960000,"open":86.43,"high":86.435,"low":86.423,"close":86.433,"volume":20.760000228881836},{"timestamp":1742416020000,"open":86.431,"high":86.445,"low":86.427,"close":86.445,"volume":21.600000381469727},{"timestamp":1742416080000,"open":86.445,"high":86.447,"low":86.434,"close":86.435,"volume":25.31999969482422},{"timestamp":1742416140000,"open":86.434,"high":86.438,"low":86.43,"close":86.433,"volume":32.52000045776367},{"timestamp":1742416200000,"open":86.433,"high":86.439,"low":86.423,"close":86.439,"volume":42.45000076293945},{"timestamp":1742416260000,"open":86.437,"high":86.438,"low":86.428,"close":86.437,"volume":35.58000183105469},{"timestamp":1742416320000,"open":86.434,"high":86.44,"low":86.432,"close":86.44,"volume":18.719999313354492},{"timestamp":1742416380000,"open":86.438,"high":86.446,"low":86.437,"close":86.444,"volume":31.049999237060547},{"timestamp":1742416440000,"open":86.444,"high":86.45,"low":86.441,"close":86.444,"volume":28.559999465942383},{"timestamp":1742416500000,"open":86.446,"high":86.456,"low":86.444,"close":86.454,"volume":42.5099983215332},{"timestamp":1742416560000,"open":86.454,"high":86.458,"low":86.444,"close":86.444,"volume":79.5},{"timestamp":1742416620000,"open":86.443,"high":86.445,"low":86.439,"close":86.443,"volume":20.639999389648438},{"timestamp":1742416680000,"open":86.442,"high":86.444,"low":86.438,"close":86.441,"volume":25.389999389648438},{"timestamp":1742416740000,"open":86.439,"high":86.451,"low":86.439,"close":86.445,"volume":29.010000228881836},{"timestamp":1742416800000,"open":86.447,"high":86.447,"low":86.431,"close":86.44,"volume":40.290000915527344},{"timestamp":1742416860000,"open":86.438,"high":86.446,"low":86.434,"close":86.445,"volume":37.560001373291016},{"timestamp":1742416920000,"open":86.444,"high":86.452,"low":86.444,"close":86.451,"volume":20.760000228881836},{"timestamp":1742416980000,"open":86.449,"high":86.458,"low":86.446,"close":86.447,"volume":38.400001525878906},{"timestamp":1742417040000,"open":86.447,"high":86.463,"low":86.446,"close":86.463,"volume":48.119998931884766},{"timestamp":1742417100000,"open":86.463,"high":86.468,"low":86.455,"close":86.456,"volume":36.689998626708984},{"timestamp":1742417160000,"open":86.454,"high":86.465,"low":86.454,"close":86.461,"volume":33.84000015258789},{"timestamp":1742417220000,"open":86.464,"high":86.466,"low":86.448,"close":86.451,"volume":28.440000534057617},{"timestamp":1742417280000,"open":86.45,"high":86.461,"low":86.45,"close":86.459,"volume":12.479999542236328},{"timestamp":1742417340000,"open":86.462,"high":86.462,"low":86.449,"close":86.459,"volume":45.119998931884766},{"timestamp":1742417400000,"open":86.459,"high":86.459,"low":86.445,"close":86.446,"volume":45.2400016784668},{"timestamp":1742417460000,"open":86.446,"high":86.455,"low":86.445,"close":86.448,"volume":38.52000045776367},{"timestamp":1742417520000,"open":86.445,"high":86.447,"low":86.435,"close":86.436,"volume":25.200000762939453},{"timestamp":1742417580000,"open":86.434,"high":86.442,"low":86.428,"close":86.431,"volume":45.959999084472656},{"timestamp":1742417640000,"open":86.431,"high":86.435,"low":86.427,"close":86.428,"volume":36.84000015258789},{"timestamp":1742417700000,"open":86.419,"high":86.441,"low":86.418,"close":86.439,"volume":61.060001373291016},{"timestamp":1742417760000,"open":86.439,"high":86.456,"low":86.431,"close":86.456,"volume":50.119998931884766},{"timestamp":1742417820000,"open":86.456,"high":86.468,"low":86.446,"close":86.452,"volume":103.68000030517578},{"timestamp":1742417880000,"open":86.448,"high":86.462,"low":86.442,"close":86.461,"volume":109.37999725341797},{"timestamp":1742417940000,"open":86.455,"high":86.462,"low":86.428,"close":86.435,"volume":34.65999984741211},{"timestamp":1742418000000,"open":86.439,"high":86.439,"low":86.408,"close":86.415,"volume":3},{"timestamp":1742418300000,"open":86.415,"high":86.415,"low":86.415,"close":86.415,"volume":1.5},{"timestamp":1742418360000,"open":86.415,"high":86.421,"low":86.415,"close":86.421,"volume":4.199999809265137},{"timestamp":1742418420000,"open":86.417,"high":86.417,"low":86.417,"close":86.417,"volume":1.2000000476837158},{"timestamp":1742418480000,"open":86.415,"high":86.415,"low":86.415,"close":86.415,"volume":0.8999999761581421},{"timestamp":1742418600000,"open":86.415,"high":86.415,"low":86.266,"close":86.266,"volume":9.899999618530273},{"timestamp":1742418660000,"open":86.293,"high":86.356,"low":86.273,"close":86.356,"volume":14.699999809265137},{"timestamp":1742418720000,"open":86.356,"high":86.393,"low":86.356,"close":86.392,"volume":4.800000190734863},{"timestamp":1742418780000,"open":86.396,"high":86.396,"low":86.396,"close":86.396,"volume":1.2000000476837158},{"timestamp":1742418840000,"open":86.395,"high":86.395,"low":86.391,"close":86.391,"volume":2.4000000953674316},{"timestamp":1742418900000,"open":86.391,"high":86.395,"low":86.391,"close":86.391,"volume":3.5999999046325684},{"timestamp":1742418960000,"open":86.391,"high":86.401,"low":86.391,"close":86.401,"volume":6},{"timestamp":1742419020000,"open":86.401,"high":86.404,"low":86.387,"close":86.404,"volume":13.199999809265137},{"timestamp":1742419080000,"open":86.404,"high":86.405,"low":86.404,"close":86.405,"volume":8.399999618530273},{"timestamp":1742419140000,"open":86.393,"high":86.411,"low":86.393,"close":86.41,"volume":7.199999809265137},{"timestamp":1742419200000,"open":86.41,"high":86.426,"low":86.41,"close":86.426,"volume":8.399999618530273},{"timestamp":1742419260000,"open":86.404,"high":86.405,"low":86.404,"close":86.405,"volume":5.159999847412109},{"timestamp":1742419320000,"open":86.405,"high":86.405,"low":86.405,"close":86.405,"volume":1.2000000476837158},{"timestamp":1742419380000,"open":86.405,"high":86.418,"low":86.405,"close":86.418,"volume":4.800000190734863},{"timestamp":1742419440000,"open":86.424,"high":86.424,"low":86.424,"close":86.424,"volume":1.2000000476837158},{"timestamp":1742419560000,"open":86.391,"high":86.391,"low":86.37,"close":86.37,"volume":2.4000000953674316},{"timestamp":1742419620000,"open":86.378,"high":86.378,"low":86.378,"close":86.378,"volume":1.2000000476837158},{"timestamp":1742419680000,"open":86.378,"high":86.378,"low":86.378,"close":86.378,"volume":2.640000104904175},{"timestamp":1742419740000,"open":86.378,"high":86.387,"low":86.378,"close":86.387,"volume":6.239999771118164},{"timestamp":1742419800000,"open":86.388,"high":86.388,"low":86.387,"close":86.388,"volume":8.15999984741211},{"timestamp":1742419860000,"open":86.393,"high":86.403,"low":86.39,"close":86.403,"volume":19.799999237060547},{"timestamp":1742419920000,"open":86.403,"high":86.404,"low":86.403,"close":86.404,"volume":3.5999999046325684},{"timestamp":1742419980000,"open":86.404,"high":86.404,"low":86.404,"close":86.404,"volume":2.4000000953674316},{"timestamp":1742420040000,"open":86.404,"high":86.404,"low":86.404,"close":86.404,"volume":4.800000190734863},{"timestamp":1742420100000,"open":86.404,"high":86.404,"low":86.404,"close":86.404,"volume":1.2000000476837158},{"timestamp":1742420220000,"open":86.404,"high":86.404,"low":86.404,"close":86.404,"volume":2.4000000953674316},{"timestamp":1742420280000,"open":86.401,"high":86.401,"low":86.401,"close":86.401,"volume":15.220000267028809},{"timestamp":1742420340000,"open":86.401,"high":86.42,"low":86.401,"close":86.42,"volume":26.700000762939453},{"timestamp":1742420400000,"open":86.424,"high":86.426,"low":86.42,"close":86.42,"volume":14.399999618530273},{"timestamp":1742420460000,"open":86.419,"high":86.42,"low":86.419,"close":86.419,"volume":4.800000190734863},{"timestamp":1742420520000,"open":86.419,"high":86.42,"low":86.419,"close":86.42,"volume":2.4000000953674316},{"timestamp":1742420580000,"open":86.42,"high":86.42,"low":86.42,"close":86.42,"volume":6.300000190734863},{"timestamp":1742420640000,"open":86.42,"high":86.42,"low":86.36,"close":86.36,"volume":7.199999809265137},{"timestamp":1742420700000,"open":86.36,"high":86.64,"low":86.263,"close":86.556,"volume":104.0999984741211},{"timestamp":1742420760000,"open":86.556,"high":86.568,"low":86.534,"close":86.558,"volume":28.719999313354492},{"timestamp":1742420820000,"open":86.569,"high":86.569,"low":86.55,"close":86.562,"volume":10.800000190734863},{"timestamp":1742420880000,"open":86.588,"high":86.595,"low":86.588,"close":86.595,"volume":2.700000047683716},{"timestamp":1742420940000,"open":86.632,"high":86.632,"low":86.607,"close":86.607,"volume":9.300000190734863},{"timestamp":1742421000000,"open":86.607,"high":86.607,"low":86.595,"close":86.605,"volume":23.399999618530273},{"timestamp":1742421060000,"open":86.603,"high":86.609,"low":86.592,"close":86.592,"volume":15},{"timestamp":1742421120000,"open":86.6,"high":86.605,"low":86.592,"close":86.592,"volume":51},{"timestamp":1742421180000,"open":86.597,"high":86.597,"low":86.592,"close":86.592,"volume":2.700000047683716},{"timestamp":1742421240000,"open":86.596,"high":86.596,"low":86.596,"close":86.596,"volume":8.399999618530273},{"timestamp":1742421300000,"open":86.6,"high":86.606,"low":86.573,"close":86.573,"volume":7.420000076293945},{"timestamp":1742421360000,"open":86.562,"high":86.562,"low":86.561,"close":86.561,"volume":2.4000000953674316},{"timestamp":1742421420000,"open":86.561,"high":86.571,"low":86.561,"close":86.564,"volume":157.05999755859375},{"timestamp":1742421480000,"open":86.563,"high":86.581,"low":86.563,"close":86.578,"volume":35.31999969482422},{"timestamp":1742421540000,"open":86.583,"high":86.583,"low":86.566,"close":86.567,"volume":3.5399999618530273},{"timestamp":1742421600000,"open":86.565,"high":86.587,"low":86.542,"close":86.587,"volume":34.119998931884766},{"timestamp":1742421660000,"open":86.589,"high":86.61,"low":86.584,"close":86.585,"volume":41.70000076293945},{"timestamp":1742421720000,"open":86.584,"high":86.59,"low":86.583,"close":86.59,"volume":7.639999866485596},{"timestamp":1742421780000,"open":86.585,"high":86.587,"low":86.565,"close":86.578,"volume":26.059999465942383},{"timestamp":1742421840000,"open":86.576,"high":86.583,"low":86.575,"close":86.582,"volume":8.920000076293945},{"timestamp":1742421900000,"open":86.587,"high":86.59,"low":86.55,"close":86.575,"volume":76.80000305175781},{"timestamp":1742421960000,"open":86.573,"high":86.586,"low":86.569,"close":86.576,"volume":40.5},{"timestamp":1742422020000,"open":86.575,"high":86.587,"low":86.575,"close":86.586,"volume":31.420000076293945},{"timestamp":1742422080000,"open":86.585,"high":86.608,"low":86.585,"close":86.605,"volume":40.79999923706055},{"timestamp":1742422140000,"open":86.605,"high":86.613,"low":86.601,"close":86.601,"volume":24.600000381469727},{"timestamp":1742422200000,"open":86.601,"high":86.607,"low":86.578,"close":86.578,"volume":51.599998474121094},{"timestamp":1742422260000,"open":86.577,"high":86.601,"low":86.573,"close":86.595,"volume":68.45999908447266},{"timestamp":1742422320000,"open":86.595,"high":86.619,"low":86.595,"close":86.619,"volume":39.599998474121094},{"timestamp":1742422380000,"open":86.622,"high":86.626,"low":86.601,"close":86.605,"volume":38.400001525878906},{"timestamp":1742422440000,"open":86.607,"high":86.616,"low":86.607,"close":86.611,"volume":15.600000381469727},{"timestamp":1742422500000,"open":86.61,"high":86.611,"low":86.573,"close":86.575,"volume":60.900001525878906},{"timestamp":1742422560000,"open":86.572,"high":86.577,"low":86.57,"close":86.576,"volume":41.099998474121094},{"timestamp":1742422620000,"open":86.577,"high":86.577,"low":86.56,"close":86.56,"volume":75.9000015258789},{"timestamp":1742422680000,"open":86.56,"high":86.575,"low":86.56,"close":86.57,"volume":42.279998779296875},{"timestamp":1742422740000,"open":86.572,"high":86.583,"low":86.572,"close":86.575,"volume":34.34000015258789},{"timestamp":1742422800000,"open":86.573,"high":86.581,"low":86.554,"close":86.573,"volume":60.13999938964844},{"timestamp":1742422860000,"open":86.571,"high":86.582,"low":86.568,"close":86.576,"volume":47.400001525878906},{"timestamp":1742422920000,"open":86.575,"high":86.586,"low":86.574,"close":86.578,"volume":38.31999969482422},{"timestamp":1742422980000,"open":86.576,"high":86.581,"low":86.576,"close":86.58,"volume":34.720001220703125},{"timestamp":1742423040000,"open":86.579,"high":86.605,"low":86.576,"close":86.605,"volume":41.52000045776367},{"timestamp":1742423100000,"open":86.604,"high":86.618,"low":86.601,"close":86.606,"volume":48.720001220703125},{"timestamp":1742423160000,"open":86.6,"high":86.61,"low":86.599,"close":86.607,"volume":21.139999389648438},{"timestamp":1742423220000,"open":86.608,"high":86.61,"low":86.59,"close":86.595,"volume":30.200000762939453},{"timestamp":1742423280000,"open":86.597,"high":86.606,"low":86.596,"close":86.6,"volume":34.720001220703125},{"timestamp":1742423340000,"open":86.599,"high":86.62,"low":86.599,"close":86.608,"volume":42.220001220703125},{"timestamp":1742423400000,"open":86.606,"high":86.613,"low":86.578,"close":86.578,"volume":51.29999923706055},{"timestamp":1742423460000,"open":86.58,"high":86.58,"low":86.531,"close":86.543,"volume":83.52999877929688},{"timestamp":1742423520000,"open":86.546,"high":86.547,"low":86.537,"close":86.546,"volume":28.34000015258789},{"timestamp":1742423580000,"open":86.548,"high":86.549,"low":86.535,"close":86.536,"volume":18},{"timestamp":1742423640000,"open":86.537,"high":86.541,"low":86.522,"close":86.522,"volume":19.5},{"timestamp":1742423700000,"open":86.519,"high":86.523,"low":86.512,"close":86.523,"volume":26.399999618530273},{"timestamp":1742423760000,"open":86.52,"high":86.522,"low":86.506,"close":86.514,"volume":34.79999923706055},{"timestamp":1742423820000,"open":86.516,"high":86.518,"low":86.503,"close":86.504,"volume":32.400001525878906},{"timestamp":1742423880000,"open":86.503,"high":86.503,"low":86.481,"close":86.485,"volume":38.400001525878906},{"timestamp":1742423940000,"open":86.487,"high":86.5,"low":86.484,"close":86.494,"volume":32.400001525878906},{"timestamp":1742424000000,"open":86.495,"high":86.515,"low":86.495,"close":86.506,"volume":58.79999923706055},{"timestamp":1742424060000,"open":86.504,"high":86.504,"low":86.476,"close":86.477,"volume":31.5},{"timestamp":1742424120000,"open":86.475,"high":86.485,"low":86.475,"close":86.48,"volume":37.20000076293945},{"timestamp":1742424180000,"open":86.478,"high":86.478,"low":86.445,"close":86.46,"volume":30.059999465942383},{"timestamp":1742424240000,"open":86.46,"high":86.469,"low":86.455,"close":86.455,"volume":20.31999969482422},{"timestamp":1742424300000,"open":86.454,"high":86.468,"low":86.445,"close":86.468,"volume":27.299999237060547},{"timestamp":1742424360000,"open":86.465,"high":86.474,"low":86.465,"close":86.471,"volume":19.5},{"timestamp":1742424420000,"open":86.474,"high":86.501,"low":86.474,"close":86.499,"volume":34.939998626708984},{"timestamp":1742424480000,"open":86.501,"high":86.506,"low":86.501,"close":86.505,"volume":13.199999809265137},{"timestamp":1742424540000,"open":86.507,"high":86.512,"low":86.483,"close":86.484,"volume":36.900001525878906},{"timestamp":1742424600000,"open":86.481,"high":86.483,"low":86.466,"close":86.474,"volume":33.52000045776367},{"timestamp":1742424660000,"open":86.476,"high":86.479,"low":86.467,"close":86.467,"volume":22.799999237060547},{"timestamp":1742424720000,"open":86.465,"high":86.467,"low":86.443,"close":86.451,"volume":29.399999618530273},{"timestamp":1742424780000,"open":86.452,"high":86.474,"low":86.447,"close":86.467,"volume":57.599998474121094},{"timestamp":1742424840000,"open":86.464,"high":86.473,"low":86.459,"close":86.468,"volume":42},{"timestamp":1742424900000,"open":86.465,"high":86.467,"low":86.448,"close":86.448,"volume":26.399999618530273},{"timestamp":1742424960000,"open":86.445,"high":86.462,"low":86.444,"close":86.454,"volume":36.29999923706055},{"timestamp":1742425020000,"open":86.454,"high":86.464,"low":86.451,"close":86.451,"volume":40.08000183105469},{"timestamp":1742425080000,"open":86.443,"high":86.45,"low":86.431,"close":86.431,"volume":72.37999725341797},{"timestamp":1742425140000,"open":86.427,"high":86.436,"low":86.415,"close":86.421,"volume":58.70000076293945},{"timestamp":1742425200000,"open":86.422,"high":86.476,"low":86.422,"close":86.464,"volume":147.75999450683594},{"timestamp":1742425260000,"open":86.464,"high":86.472,"low":86.455,"close":86.456,"volume":71.30999755859375},{"timestamp":1742425320000,"open":86.459,"high":86.474,"low":86.449,"close":86.459,"volume":115.86000061035156},{"timestamp":1742425380000,"open":86.459,"high":86.48,"low":86.459,"close":86.479,"volume":97.5199966430664},{"timestamp":1742425440000,"open":86.477,"high":86.479,"low":86.454,"close":86.462,"volume":116.72000122070312},{"timestamp":1742425500000,"open":86.461,"high":86.476,"low":86.46,"close":86.468,"volume":77.08000183105469},{"timestamp":1742425560000,"open":86.467,"high":86.487,"low":86.46,"close":86.485,"volume":104.45999908447266},{"timestamp":1742425620000,"open":86.486,"high":86.491,"low":86.476,"close":86.48,"volume":80.63999938964844},{"timestamp":1742425680000,"open":86.48,"high":86.48,"low":86.469,"close":86.475,"volume":29.600000381469727},{"timestamp":1742425740000,"open":86.474,"high":86.475,"low":86.459,"close":86.465,"volume":58.13999938964844},{"timestamp":1742425800000,"open":86.466,"high":86.489,"low":86.462,"close":86.482,"volume":78.44999694824219},{"timestamp":1742425860000,"open":86.481,"high":86.485,"low":86.467,"close":86.469,"volume":70.54000091552734},{"timestamp":1742425920000,"open":86.467,"high":86.479,"low":86.464,"close":86.47,"volume":47.29999923706055},{"timestamp":1742425980000,"open":86.468,"high":86.468,"low":86.445,"close":86.447,"volume":47.119998931884766},{"timestamp":1742426040000,"open":86.448,"high":86.455,"low":86.445,"close":86.449,"volume":53.599998474121094},{"timestamp":1742426100000,"open":86.448,"high":86.457,"low":86.448,"close":86.451,"volume":27.899999618530273},{"timestamp":1742426160000,"open":86.449,"high":86.456,"low":86.441,"close":86.443,"volume":52.400001525878906},{"timestamp":1742426220000,"open":86.441,"high":86.444,"low":86.431,"close":86.433,"volume":34.5},{"timestamp":1742426280000,"open":86.432,"high":86.442,"low":86.424,"close":86.425,"volume":60.79999923706055},{"timestamp":1742426340000,"open":86.424,"high":86.439,"low":86.422,"close":86.439,"volume":47.08000183105469},{"timestamp":1742426400000,"open":86.441,"high":86.441,"low":86.421,"close":86.421,"volume":41},{"timestamp":1742426460000,"open":86.421,"high":86.423,"low":86.415,"close":86.421,"volume":33.7400016784668},{"timestamp":1742426520000,"open":86.419,"high":86.421,"low":86.413,"close":86.421,"volume":39.7400016784668},{"timestamp":1742426580000,"open":86.422,"high":86.423,"low":86.406,"close":86.412,"volume":34.18000030517578},{"timestamp":1742426640000,"open":86.412,"high":86.415,"low":86.404,"close":86.404,"volume":58.779998779296875},{"timestamp":1742426700000,"open":86.404,"high":86.406,"low":86.392,"close":86.405,"volume":86.36000061035156},{"timestamp":1742426760000,"open":86.406,"high":86.41,"low":86.402,"close":86.402,"volume":26.079999923706055},{"timestamp":1742426820000,"open":86.402,"high":86.402,"low":86.395,"close":86.398,"volume":36.279998779296875},{"timestamp":1742426880000,"open":86.399,"high":86.405,"low":86.386,"close":86.386,"volume":36.720001220703125},{"timestamp":1742426940000,"open":86.386,"high":86.402,"low":86.386,"close":86.402,"volume":45.20000076293945},{"timestamp":1742427000000,"open":86.403,"high":86.403,"low":86.378,"close":86.38,"volume":79.18000030517578},{"timestamp":1742427060000,"open":86.378,"high":86.381,"low":86.367,"close":86.367,"volume":62.95000076293945},{"timestamp":1742427120000,"open":86.367,"high":86.373,"low":86.361,"close":86.367,"volume":84.22000122070312},{"timestamp":1742427180000,"open":86.366,"high":86.373,"low":86.364,"close":86.37,"volume":45.83000183105469},{"timestamp":1742427240000,"open":86.368,"high":86.376,"low":86.365,"close":86.365,"volume":33.810001373291016},{"timestamp":1742427300000,"open":86.365,"high":86.365,"low":86.35,"close":86.357,"volume":42.7400016784668},{"timestamp":1742427360000,"open":86.356,"high":86.372,"low":86.352,"close":86.368,"volume":71.95999908447266},{"timestamp":1742427420000,"open":86.366,"high":86.378,"low":86.363,"close":86.368,"volume":46.02000045776367},{"timestamp":1742427480000,"open":86.375,"high":86.386,"low":86.374,"close":86.378,"volume":61.29999923706055},{"timestamp":1742427540000,"open":86.379,"high":86.394,"low":86.375,"close":86.388,"volume":82.72000122070312},{"timestamp":1742427600000,"open":86.387,"high":86.401,"low":86.386,"close":86.392,"volume":84.87000274658203},{"timestamp":1742427660000,"open":86.392,"high":86.409,"low":86.392,"close":86.394,"volume":102.66000366210938},{"timestamp":1742427720000,"open":86.394,"high":86.394,"low":86.375,"close":86.386,"volume":60.54999923706055},{"timestamp":1742427780000,"open":86.384,"high":86.384,"low":86.372,"close":86.38,"volume":60.15999984741211},{"timestamp":1742427840000,"open":86.38,"high":86.388,"low":86.379,"close":86.382,"volume":60.7599983215332},{"timestamp":1742427900000,"open":86.382,"high":86.39,"low":86.377,"close":86.388,"volume":92.2300033569336},{"timestamp":1742427960000,"open":86.392,"high":86.407,"low":86.39,"close":86.407,"volume":73.5199966430664},{"timestamp":1742428020000,"open":86.406,"high":86.409,"low":86.38,"close":86.381,"volume":129.9199981689453},{"timestamp":1742428080000,"open":86.376,"high":86.39,"low":86.375,"close":86.389,"volume":61.7599983215332},{"timestamp":1742428140000,"open":86.388,"high":86.395,"low":86.38,"close":86.386,"volume":60.400001525878906},{"timestamp":1742428200000,"open":86.385,"high":86.406,"low":86.384,"close":86.403,"volume":57.97999954223633},{"timestamp":1742428260000,"open":86.404,"high":86.413,"low":86.389,"close":86.413,"volume":84.87999725341797},{"timestamp":1742428320000,"open":86.411,"high":86.419,"low":86.406,"close":86.419,"volume":29.760000228881836},{"timestamp":1742428380000,"open":86.42,"high":86.423,"low":86.412,"close":86.412,"volume":61.04999923706055},{"timestamp":1742428440000,"open":86.414,"high":86.425,"low":86.413,"close":86.425,"volume":33.220001220703125},{"timestamp":1742428500000,"open":86.424,"high":86.426,"low":86.415,"close":86.421,"volume":51.77000045776367},{"timestamp":1742428560000,"open":86.423,"high":86.43,"low":86.416,"close":86.424,"volume":49.959999084472656},{"timestamp":1742428620000,"open":86.424,"high":86.426,"low":86.411,"close":86.423,"volume":75.94000244140625},{"timestamp":1742428680000,"open":86.422,"high":86.429,"low":86.418,"close":86.418,"volume":42.34000015258789},{"timestamp":1742428740000,"open":86.419,"high":86.419,"low":86.384,"close":86.386,"volume":53.81999969482422}]