[{"timestamp":1742391000000,"open":84.498,"high":84.698,"low":84.298,"close":84.538,"volume":17.760000228881836},{"timestamp":1742391060000,"open":84.488,"high":84.958,"low":84.468,"close":84.648,"volume":18.959999084472656},{"timestamp":1742391120000,"open":84.648,"high":85.098,"low":84.567,"close":84.678,"volume":20.399999618530273},{"timestamp":1742391180000,"open":84.698,"high":85.288,"low":84.678,"close":85.088,"volume":24.719999313354492},{"timestamp":1742391240000,"open":85.068,"high":85.278,"low":84.758,"close":84.758,"volume":21.1200008392334},{"timestamp":1742391300000,"open":84.778,"high":85.208,"low":84.778,"close":84.948,"volume":35.400001525878906},{"timestamp":1742391360000,"open":84.928,"high":84.928,"low":84.048,"close":84.098,"volume":45.36000061035156},{"timestamp":1742391420000,"open":84.118,"high":84.608,"low":84.078,"close":84.288,"volume":32.7599983215332},{"timestamp":1742391480000,"open":84.328,"high":84.668,"low":84.248,"close":84.428,"volume":26.520000457763672},{"timestamp":1742391540000,"open":84.428,"high":84.688,"low":84.397,"close":84.458,"volume":26.760000228881836},{"timestamp":1742391600000,"open":84.458,"high":84.598,"low":84.068,"close":84.078,"volume":29.399999618530273},{"timestamp":1742391660000,"open":84.078,"high":84.467,"low":83.968,"close":84.418,"volume":26.040000915527344},{"timestamp":1742391720000,"open":84.438,"high":84.438,"low":83.938,"close":84.118,"volume":25.799999237060547},{"timestamp":1742391780000,"open":84.128,"high":84.188,"low":83.797,"close":83.898,"volume":24},{"timestamp":1742391840000,"open":83.888,"high":84.288,"low":83.758,"close":84.208,"volume":30.959999084472656},{"timestamp":1742391900000,"open":84.198,"high":84.768,"low":84.108,"close":84.698,"volume":32.7599983215332},{"timestamp":1742391960000,"open":84.708,"high":85.268,"low":84.697,"close":85.248,"volume":42.36000061035156},{"timestamp":1742392020000,"open":85.268,"high":85.348,"low":84.838,"close":85.008,"volume":33.47999954223633},{"timestamp":1742392080000,"open":85.017,"high":85.038,"low":84.717,"close":84.778,"volume":30.360000610351562},{"timestamp":1742392140000,"open":84.788,"high":84.958,"low":84.638,"close":84.918,"volume":23.040000915527344},{"timestamp":1742392200000,"open":84.928,"high":85.088,"low":84.868,"close":84.908,"volume":23.760000228881836},{"timestamp":1742392260000,"open":84.928,"high":84.928,"low":84.598,"close":84.748,"volume":20.760000228881836},{"timestamp":1742392320000,"open":84.728,"high":84.858,"low":84.498,"close":84.608,"volume":19.68000030517578},{"timestamp":1742392380000,"open":84.608,"high":84.918,"low":84.598,"close":84.867,"volume":18.600000381469727},{"timestamp":1742392440000,"open":84.888,"high":85.158,"low":84.838,"close":85.098,"volume":24.1200008392334},{"timestamp":1742392500000,"open":85.098,"high":85.168,"low":84.848,"close":84.848,"volume":26.15999984741211},{"timestamp":1742392560000,"open":84.898,"high":85.018,"low":84.748,"close":84.868,"volume":15.600000381469727},{"timestamp":1742392620000,"open":84.868,"high":84.938,"low":84.678,"close":84.708,"volume":16.31999969482422},{"timestamp":1742392680000,"open":84.708,"high":84.778,"low":84.517,"close":84.578,"volume":20.639999389648438},{"timestamp":1742392740000,"open":84.607,"high":84.718,"low":84.508,"close":84.548,"volume":18.84000015258789},{"timestamp":1742392800000,"open":84.548,"high":84.918,"low":84.538,"close":84.638,"volume":24.719999313354492},{"timestamp":1742392860000,"open":84.638,"high":84.808,"low":84.618,"close":84.738,"volume":19.200000762939453},{"timestamp":1742392920000,"open":84.698,"high":84.838,"low":84.538,"close":84.658,"volume":17.8799991607666},{"timestamp":1742392980000,"open":84.668,"high":84.798,"low":84.548,"close":84.618,"volume":17.280000686645508},{"timestamp":1742393040000,"open":84.588,"high":84.728,"low":84.518,"close":84.587,"volume":18.360000610351562},{"timestamp":1742393100000,"open":84.628,"high":84.648,"low":84.438,"close":84.578,"volume":21.1200008392334},{"timestamp":1742393160000,"open":84.598,"high":84.738,"low":84.557,"close":84.588,"volume":19.799999237060547},{"timestamp":1742393220000,"open":84.588,"high":84.757,"low":84.578,"close":84.658,"volume":18.959999084472656},{"timestamp":1742393280000,"open":84.648,"high":84.648,"low":84.307,"close":84.398,"volume":22.200000762939453},{"timestamp":1742393340000,"open":84.368,"high":84.518,"low":84.338,"close":84.478,"volume":20.280000686645508},{"timestamp":1742393400000,"open":84.468,"high":84.498,"low":84.218,"close":84.348,"volume":24.600000381469727},{"timestamp":1742393460000,"open":84.367,"high":84.478,"low":84.068,"close":84.458,"volume":24.719999313354492},{"timestamp":1742393520000,"open":84.508,"high":84.638,"low":84.448,"close":84.477,"volume":19.559999465942383},{"timestamp":1742393580000,"open":84.497,"high":84.558,"low":84.258,"close":84.298,"volume":21.239999771118164},{"timestamp":1742393640000,"open":84.298,"high":84.408,"low":84.148,"close":84.398,"volume":22.68000030517578},{"timestamp":1742393700000,"open":84.388,"high":84.448,"low":84.257,"close":84.368,"volume":18.719999313354492},{"timestamp":1742393760000,"open":84.357,"high":84.468,"low":84.248,"close":84.338,"volume":20.040000915527344},{"timestamp":1742393820000,"open":84.328,"high":84.358,"low":84.208,"close":84.218,"volume":18.360000610351562},{"timestamp":1742393880000,"open":84.228,"high":84.378,"low":84.228,"close":84.328,"volume":18.719999313354492},{"timestamp":1742393940000,"open":84.328,"high":84.468,"low":84.308,"close":84.328,"volume":17.8799991607666},{"timestamp":1742394000000,"open":84.328,"high":84.468,"low":84.258,"close":84.438,"volume":21.719999313354492},{"timestamp":1742394060000,"open":84.438,"high":84.488,"low":84.258,"close":84.258,"volume":21.1200008392334},{"timestamp":1742394120000,"open":84.258,"high":84.268,"low":83.898,"close":84.038,"volume":26.639999389648438},{"timestamp":1742394180000,"open":84.057,"high":84.168,"low":84.018,"close":84.078,"volume":18.959999084472656},{"timestamp":1742394240000,"open":84.078,"high":84.078,"low":83.738,"close":83.798,"volume":21.1200008392334},{"timestamp":1742394300000,"open":83.798,"high":83.828,"low":83.398,"close":83.448,"volume":25.31999969482422},{"timestamp":1742394360000,"open":83.478,"high":83.508,"low":83.168,"close":83.278,"volume":25.200000762939453},{"timestamp":1742394420000,"open":83.268,"high":83.288,"low":83.038,"close":83.198,"volume":24.1200008392334},{"timestamp":1742394480000,"open":83.208,"high":83.458,"low":83.127,"close":83.328,"volume":27.479999542236328},{"timestamp":1742394540000,"open":83.328,"high":83.398,"low":82.978,"close":83.048,"volume":24.719999313354492},{"timestamp":1742394600000,"open":83.058,"high":83.128,"low":82.828,"close":82.957,"volume":26.8799991607666},{"timestamp":1742394660000,"open":82.958,"high":83.278,"low":82.947,"close":83.118,"volume":27.600000381469727},{"timestamp":1742394720000,"open":83.118,"high":83.427,"low":83.108,"close":83.347,"volume":22.920000076293945},{"timestamp":1742394780000,"open":83.347,"high":83.638,"low":83.347,"close":83.528,"volume":25.200000762939453},{"timestamp":1742394840000,"open":83.538,"high":83.678,"low":83.488,"close":83.618,"volume":21.239999771118164},{"timestamp":1742394900000,"open":83.628,"high":83.798,"low":83.607,"close":83.607,"volume":23.760000228881836},{"timestamp":1742394960000,"open":83.618,"high":83.828,"low":83.577,"close":83.798,"volume":25.68000030517578},{"timestamp":1742395020000,"open":83.788,"high":84.228,"low":83.767,"close":84.078,"volume":32.7599983215332},{"timestamp":1742395080000,"open":84.068,"high":84.128,"low":83.917,"close":84.068,"volume":22.920000076293945},{"timestamp":1742395140000,"open":84.078,"high":84.268,"low":84.078,"close":84.187,"volume":22.920000076293945},{"timestamp":1742395200000,"open":84.178,"high":84.318,"low":84.128,"close":84.128,"volume":19.440000534057617},{"timestamp":1742395260000,"open":84.138,"high":84.208,"low":83.938,"close":83.958,"volume":17.040000915527344},{"timestamp":1742395320000,"open":83.948,"high":84.018,"low":83.807,"close":83.838,"volume":30.959999084472656},{"timestamp":1742395380000,"open":83.828,"high":83.868,"low":83.608,"close":83.698,"volume":23.8799991607666},{"timestamp":1742395440000,"open":83.688,"high":83.698,"low":83.447,"close":83.608,"volume":21.1200008392334},{"timestamp":1742395500000,"open":83.578,"high":83.658,"low":83.518,"close":83.638,"volume":18.84000015258789},{"timestamp":1742395560000,"open":83.628,"high":83.628,"low":83.347,"close":83.508,"volume":21.84000015258789},{"timestamp":1742395620000,"open":83.498,"high":83.737,"low":83.458,"close":83.677,"volume":18.479999542236328},{"timestamp":1742395680000,"open":83.667,"high":83.948,"low":83.627,"close":83.838,"volume":25.079999923706055},{"timestamp":1742395740000,"open":83.838,"high":83.888,"low":83.668,"close":83.718,"volume":16.31999969482422},{"timestamp":1742395800000,"open":83.708,"high":83.748,"low":83.558,"close":83.738,"volume":15.359999656677246},{"timestamp":1742395860000,"open":83.728,"high":83.768,"low":83.648,"close":83.748,"volume":10.800000190734863},{"timestamp":1742395920000,"open":83.748,"high":83.748,"low":83.617,"close":83.628,"volume":16.559999465942383},{"timestamp":1742395980000,"open":83.648,"high":83.678,"low":83.537,"close":83.558,"volume":16.559999465942383},{"timestamp":1742396040000,"open":83.558,"high":83.798,"low":83.558,"close":83.668,"volume":16.079999923706055},{"timestamp":1742396100000,"open":83.688,"high":83.698,"low":83.567,"close":83.638,"volume":14.880000114440918},{"timestamp":1742396160000,"open":83.618,"high":83.717,"low":83.567,"close":83.598,"volume":16.68000030517578},{"timestamp":1742396220000,"open":83.588,"high":83.988,"low":83.558,"close":83.928,"volume":16.079999923706055},{"timestamp":1742396280000,"open":83.928,"high":84.098,"low":83.928,"close":84.028,"volume":14.640000343322754},{"timestamp":1742396340000,"open":84.028,"high":84.028,"low":83.827,"close":83.848,"volume":17.639999389648438},{"timestamp":1742396400000,"open":83.838,"high":84.018,"low":83.738,"close":83.988,"volume":18},{"timestamp":1742396460000,"open":83.938,"high":84.248,"low":83.918,"close":84.228,"volume":20.520000457763672},{"timestamp":1742396520000,"open":84.218,"high":84.288,"low":84.117,"close":84.268,"volume":14.15999984741211},{"timestamp":1742396580000,"open":84.257,"high":84.448,"low":84.257,"close":84.358,"volume":18.600000381469727},{"timestamp":1742396640000,"open":84.358,"high":84.528,"low":84.347,"close":84.468,"volume":18.84000015258789},{"timestamp":1742396700000,"open":84.458,"high":84.658,"low":84.448,"close":84.638,"volume":20.8799991607666},{"timestamp":1742396760000,"open":84.648,"high":84.648,"low":84.498,"close":84.628,"volume":15.359999656677246},{"timestamp":1742396820000,"open":84.618,"high":84.818,"low":84.608,"close":84.808,"volume":21.1200008392334},{"timestamp":1742396880000,"open":84.798,"high":84.828,"low":84.668,"close":84.798,"volume":18.360000610351562},{"timestamp":1742396940000,"open":84.798,"high":85.158,"low":84.798,"close":85.128,"volume":23.8799991607666},{"timestamp":1742397000000,"open":85.118,"high":85.238,"low":85.118,"close":85.197,"volume":24.84000015258789},{"timestamp":1742397060000,"open":85.188,"high":85.307,"low":85.188,"close":85.278,"volume":23.520000457763672},{"timestamp":1742397120000,"open":85.288,"high":85.288,"low":85.028,"close":85.128,"volume":25.079999923706055},{"timestamp":1742397180000,"open":85.148,"high":85.248,"low":85.128,"close":85.248,"volume":17.639999389648438},{"timestamp":1742397240000,"open":85.238,"high":85.428,"low":85.238,"close":85.388,"volume":20.639999389648438},{"timestamp":1742397300000,"open":85.398,"high":85.438,"low":85.267,"close":85.338,"volume":20.8799991607666},{"timestamp":1742397360000,"open":85.347,"high":85.508,"low":85.237,"close":85.508,"volume":19.200000762939453},{"timestamp":1742397420000,"open":85.488,"high":85.508,"low":85.338,"close":85.418,"volume":17.15999984741211},{"timestamp":1742397480000,"open":85.408,"high":85.548,"low":85.388,"close":85.468,"volume":20.040000915527344},{"timestamp":1742397540000,"open":85.457,"high":85.458,"low":85.308,"close":85.358,"volume":16.920000076293945},{"timestamp":1742397600000,"open":85.368,"high":85.528,"low":85.268,"close":85.468,"volume":18.84000015258789},{"timestamp":1742397660000,"open":85.437,"high":85.488,"low":85.388,"close":85.428,"volume":17.520000457763672},{"timestamp":1742397720000,"open":85.418,"high":85.828,"low":85.418,"close":85.758,"volume":24.360000610351562},{"timestamp":1742397780000,"open":85.758,"high":85.908,"low":85.748,"close":85.807,"volume":18.719999313354492},{"timestamp":1742397840000,"open":85.838,"high":85.868,"low":85.718,"close":85.798,"volume":20.399999618530273},{"timestamp":1742397900000,"open":85.798,"high":86.018,"low":85.728,"close":85.978,"volume":20.520000457763672},{"timestamp":1742397960000,"open":85.968,"high":86.048,"low":85.768,"close":85.808,"volume":18},{"timestamp":1742398020000,"open":85.798,"high":85.898,"low":85.798,"close":85.838,"volume":11.279999732971191},{"timestamp":1742398080000,"open":85.828,"high":85.858,"low":85.648,"close":85.748,"volume":15.960000038146973},{"timestamp":1742398140000,"open":85.748,"high":85.788,"low":85.708,"close":85.788,"volume":12.479999542236328},{"timestamp":1742398200000,"open":85.788,"high":85.837,"low":85.578,"close":85.608,"volume":15.479999542236328},{"timestamp":1742398260000,"open":85.628,"high":85.717,"low":85.568,"close":85.708,"volume":14.039999961853027},{"timestamp":1742398320000,"open":85.738,"high":85.788,"low":85.607,"close":85.628,"volume":13.079999923706055},{"timestamp":1742398380000,"open":85.628,"high":85.788,"low":85.628,"close":85.778,"volume":10.800000190734863},{"timestamp":1742398440000,"open":85.748,"high":85.888,"low":85.697,"close":85.878,"volume":12.720000267028809},{"timestamp":1742398500000,"open":85.897,"high":85.958,"low":85.728,"close":85.747,"volume":14.15999984741211},{"timestamp":1742398560000,"open":85.748,"high":85.858,"low":85.698,"close":85.708,"volume":12.960000038146973},{"timestamp":1742398620000,"open":85.718,"high":85.758,"low":85.618,"close":85.628,"volume":12.84000015258789},{"timestamp":1742398680000,"open":85.648,"high":85.788,"low":85.607,"close":85.748,"volume":13.079999923706055},{"timestamp":1742398740000,"open":85.748,"high":85.848,"low":85.658,"close":85.718,"volume":13.680000305175781},{"timestamp":1742398800000,"open":85.728,"high":85.778,"low":85.678,"close":85.768,"volume":14.039999961853027},{"timestamp":1742398860000,"open":85.768,"high":85.948,"low":85.768,"close":85.938,"volume":13.800000190734863},{"timestamp":1742398920000,"open":85.958,"high":86.058,"low":85.888,"close":85.907,"volume":18.1200008392334},{"timestamp":1742398980000,"open":85.908,"high":86.148,"low":85.908,"close":86.108,"volume":21.959999084472656},{"timestamp":1742399040000,"open":86.098,"high":86.118,"low":85.978,"close":85.987,"volume":14.760000228881836},{"timestamp":1742399100000,"open":85.988,"high":86.038,"low":85.848,"close":85.858,"volume":14.399999618530273},{"timestamp":1742399160000,"open":85.878,"high":85.968,"low":85.798,"close":85.948,"volume":15},{"timestamp":1742399220000,"open":85.958,"high":86.038,"low":85.908,"close":85.928,"volume":12},{"timestamp":1742399280000,"open":85.938,"high":85.957,"low":85.858,"close":85.908,"volume":9.960000038146973},{"timestamp":1742399340000,"open":85.908,"high":86.088,"low":85.898,"close":86.068,"volume":9.239999771118164},{"timestamp":1742399400000,"open":86.068,"high":86.128,"low":85.988,"close":86.128,"volume":14.279999732971191},{"timestamp":1742399460000,"open":86.108,"high":86.188,"low":86.018,"close":86.018,"volume":14.760000228881836},{"timestamp":1742399520000,"open":86.008,"high":86.147,"low":85.998,"close":86.097,"volume":9.359999656677246},{"timestamp":1742399580000,"open":86.108,"high":86.228,"low":86.108,"close":86.158,"volume":15.600000381469727},{"timestamp":1742399640000,"open":86.158,"high":86.158,"low":85.998,"close":86.028,"volume":14.15999984741211},{"timestamp":1742399700000,"open":86.027,"high":86.067,"low":85.947,"close":85.948,"volume":14.039999961853027},{"timestamp":1742399760000,"open":85.948,"high":86.008,"low":85.878,"close":85.938,"volume":11.640000343322754},{"timestamp":1742399820000,"open":85.938,"high":85.938,"low":85.757,"close":85.868,"volume":14.640000343322754},{"timestamp":1742399880000,"open":85.877,"high":85.878,"low":85.718,"close":85.748,"volume":13.319999694824219},{"timestamp":1742399940000,"open":85.738,"high":85.828,"low":85.717,"close":85.798,"volume":13.920000076293945},{"timestamp":1742400000000,"open":85.808,"high":86.048,"low":85.798,"close":85.878,"volume":18.84000015258789},{"timestamp":1742400060000,"open":85.878,"high":85.968,"low":85.857,"close":85.958,"volume":12.239999771118164},{"timestamp":1742400120000,"open":85.958,"high":85.998,"low":85.928,"close":85.948,"volume":10.079999923706055},{"timestamp":1742400180000,"open":85.948,"high":86.048,"low":85.938,"close":86.028,"volume":7.800000190734863},{"timestamp":1742400240000,"open":85.988,"high":86.018,"low":85.878,"close":85.878,"volume":11.279999732971191},{"timestamp":1742400300000,"open":85.878,"high":85.928,"low":85.818,"close":85.898,"volume":12.84000015258789},{"timestamp":1742400360000,"open":85.908,"high":85.968,"low":85.838,"close":85.968,"volume":8.520000457763672},{"timestamp":1742400420000,"open":85.978,"high":86.078,"low":85.938,"close":86.068,"volume":12},{"timestamp":1742400480000,"open":86.078,"high":86.108,"low":85.997,"close":86.058,"volume":9.239999771118164},{"timestamp":1742400540000,"open":86.058,"high":86.058,"low":85.908,"close":85.968,"volume":15.960000038146973},{"timestamp":1742400600000,"open":85.948,"high":86.038,"low":85.858,"close":85.898,"volume":19.559999465942383},{"timestamp":1742400660000,"open":85.908,"high":86.068,"low":85.908,"close":85.978,"volume":13.680000305175781},{"timestamp":1742400720000,"open":85.997,"high":86.047,"low":85.858,"close":85.898,"volume":16.920000076293945},{"timestamp":1742400780000,"open":85.908,"high":85.918,"low":85.797,"close":85.868,"volume":12},{"timestamp":1742400840000,"open":85.858,"high":85.978,"low":85.858,"close":85.978,"volume":12.239999771118164},{"timestamp":1742400900000,"open":85.998,"high":85.998,"low":85.848,"close":85.898,"volume":14.15999984741211},{"timestamp":1742400960000,"open":85.908,"high":85.958,"low":85.868,"close":85.928,"volume":10.680000305175781},{"timestamp":1742401020000,"open":85.928,"high":85.958,"low":85.848,"close":85.888,"volume":8.15999984741211},{"timestamp":1742401080000,"open":85.868,"high":85.898,"low":85.748,"close":85.858,"volume":16.079999923706055},{"timestamp":1742401140000,"open":85.848,"high":85.878,"low":85.798,"close":85.878,"volume":10.199999809265137},{"timestamp":1742401200000,"open":85.878,"high":85.907,"low":85.838,"close":85.848,"volume":11.399999618530273},{"timestamp":1742401260000,"open":85.848,"high":85.928,"low":85.798,"close":85.898,"volume":8.760000228881836},{"timestamp":1742401320000,"open":85.888,"high":86.108,"low":85.878,"close":86.058,"volume":11.760000228881836},{"timestamp":1742401380000,"open":86.068,"high":86.188,"low":86.028,"close":86.158,"volume":12.600000381469727},{"timestamp":1742401440000,"open":86.168,"high":86.178,"low":85.998,"close":86.068,"volume":11.279999732971191},{"timestamp":1742401500000,"open":86.068,"high":86.128,"low":85.987,"close":85.988,"volume":10.680000305175781},{"timestamp":1742401560000,"open":86.008,"high":86.068,"low":85.968,"close":85.987,"volume":9.119999885559082},{"timestamp":1742401620000,"open":86.018,"high":86.068,"low":85.988,"close":86.028,"volume":10.5600004196167},{"timestamp":1742401680000,"open":86.028,"high":86.058,"low":85.998,"close":86.058,"volume":8.279999732971191},{"timestamp":1742401740000,"open":86.057,"high":86.138,"low":86.037,"close":86.078,"volume":9.479999542236328},{"timestamp":1742401800000,"open":86.078,"high":86.078,"low":85.928,"close":85.938,"volume":10.5600004196167},{"timestamp":1742401860000,"open":85.928,"high":86.018,"low":85.878,"close":85.978,"volume":11.15999984741211},{"timestamp":1742401920000,"open":86.008,"high":86.048,"low":85.837,"close":85.857,"volume":9.84000015258789},{"timestamp":1742401980000,"open":85.858,"high":85.948,"low":85.828,"close":85.918,"volume":10.800000190734863},{"timestamp":1742402040000,"open":85.957,"high":86.038,"low":85.918,"close":86.018,"volume":10.199999809265137},{"timestamp":1742402100000,"open":86.008,"high":86.128,"low":86.008,"close":86.097,"volume":14.640000343322754},{"timestamp":1742402160000,"open":86.098,"high":86.148,"low":86.018,"close":86.058,"volume":9.84000015258789},{"timestamp":1742402220000,"open":86.058,"high":86.068,"low":85.968,"close":86.038,"volume":10.5600004196167},{"timestamp":1742402280000,"open":86.048,"high":86.078,"low":85.998,"close":86.028,"volume":6.360000133514404},{"timestamp":1742402340000,"open":86.038,"high":86.108,"low":86.008,"close":86.008,"volume":9.359999656677246},{"timestamp":1742402400000,"open":86.008,"high":86.008,"low":85.887,"close":85.958,"volume":10.319999694824219},{"timestamp":1742402460000,"open":85.958,"high":86.048,"low":85.938,"close":85.948,"volume":10.319999694824219},{"timestamp":1742402520000,"open":85.937,"high":85.988,"low":85.917,"close":85.988,"volume":6.960000038146973},{"timestamp":1742402580000,"open":85.978,"high":85.998,"low":85.927,"close":85.948,"volume":8.039999961853027},{"timestamp":1742402640000,"open":85.967,"high":86.018,"low":85.947,"close":86.008,"volume":9.479999542236328},{"timestamp":1742402700000,"open":86.028,"high":86.067,"low":85.948,"close":85.958,"volume":6.960000038146973},{"timestamp":1742402760000,"open":85.957,"high":85.998,"low":85.918,"close":85.978,"volume":5.400000095367432},{"timestamp":1742402820000,"open":85.988,"high":86.048,"low":85.968,"close":85.968,"volume":8.399999618530273},{"timestamp":1742402880000,"open":85.968,"high":85.978,"low":85.898,"close":85.898,"volume":7.920000076293945},{"timestamp":1742402940000,"open":85.898,"high":85.928,"low":85.838,"close":85.877,"volume":9.479999542236328},{"timestamp":1742403000000,"open":85.887,"high":85.978,"low":85.838,"close":85.968,"volume":12},{"timestamp":1742403060000,"open":85.928,"high":85.928,"low":85.828,"close":85.838,"volume":10.920000076293945},{"timestamp":1742403120000,"open":85.848,"high":85.937,"low":85.827,"close":85.937,"volume":8.399999618530273},{"timestamp":1742403180000,"open":85.948,"high":86.058,"low":85.938,"close":86.058,"volume":11.039999961853027},{"timestamp":1742403240000,"open":86.058,"high":86.088,"low":86.007,"close":86.038,"volume":11.520000457763672},{"timestamp":1742403300000,"open":86.038,"high":86.068,"low":85.968,"close":85.988,"volume":8.15999984741211},{"timestamp":1742403360000,"open":85.987,"high":86.028,"low":85.918,"close":86.018,"volume":10.5600004196167},{"timestamp":1742403420000,"open":86.018,"high":86.018,"low":85.898,"close":85.948,"volume":12.479999542236328},{"timestamp":1742403480000,"open":85.948,"high":85.968,"low":85.858,"close":85.938,"volume":15.600000381469727},{"timestamp":1742403540000,"open":85.938,"high":85.948,"low":85.868,"close":85.888,"volume":10.4399995803833},{"timestamp":1742403600000,"open":85.877,"high":85.968,"low":85.817,"close":85.958,"volume":12.359999656677246},{"timestamp":1742403660000,"open":85.938,"high":86.027,"low":85.917,"close":85.948,"volume":8.760000228881836},{"timestamp":1742403720000,"open":85.948,"high":85.978,"low":85.847,"close":85.888,"volume":12.600000381469727},{"timestamp":1742403780000,"open":85.878,"high":85.918,"low":85.857,"close":85.868,"volume":5.28000020980835},{"timestamp":1742403840000,"open":85.868,"high":85.948,"low":85.868,"close":85.948,"volume":5.760000228881836},{"timestamp":1742403900000,"open":85.948,"high":86.008,"low":85.857,"close":85.868,"volume":9.960000038146973},{"timestamp":1742403960000,"open":85.858,"high":85.938,"low":85.778,"close":85.898,"volume":17.8799991607666},{"timestamp":1742404020000,"open":85.908,"high":85.928,"low":85.808,"close":85.828,"volume":14.15999984741211},{"timestamp":1742404080000,"open":85.828,"high":85.828,"low":85.648,"close":85.718,"volume":21.360000610351562},{"timestamp":1742404140000,"open":85.708,"high":85.728,"low":85.598,"close":85.608,"volume":19.68000030517578},{"timestamp":1742404200000,"open":85.598,"high":85.728,"low":85.568,"close":85.718,"volume":15},{"timestamp":1742404260000,"open":85.728,"high":85.758,"low":85.597,"close":85.597,"volume":13.4399995803833},{"timestamp":1742404320000,"open":85.588,"high":85.758,"low":85.588,"close":85.668,"volume":13.800000190734863},{"timestamp":1742404380000,"open":85.668,"high":85.678,"low":85.588,"close":85.598,"volume":13.920000076293945},{"timestamp":1742404440000,"open":85.568,"high":85.568,"low":85.398,"close":85.498,"volume":16.920000076293945},{"timestamp":1742404500000,"open":85.498,"high":85.558,"low":85.428,"close":85.538,"volume":15.239999771118164},{"timestamp":1742404560000,"open":85.508,"high":85.638,"low":85.498,"close":85.598,"volume":9.119999885559082},{"timestamp":1742404620000,"open":85.588,"high":85.668,"low":85.568,"close":85.638,"volume":12.84000015258789},{"timestamp":1742404680000,"open":85.648,"high":85.788,"low":85.637,"close":85.738,"volume":14.880000114440918},{"timestamp":1742404740000,"open":85.758,"high":86.038,"low":85.747,"close":86.028,"volume":20.639999389648438},{"timestamp":1742404800000,"open":86.028,"high":86.048,"low":85.958,"close":86.018,"volume":9.600000381469727},{"timestamp":1742404860000,"open":86.018,"high":86.148,"low":85.977,"close":85.978,"volume":15.479999542236328},{"timestamp":1742404920000,"open":85.958,"high":86.078,"low":85.958,"close":86.017,"volume":8.039999961853027},{"timestamp":1742404980000,"open":86.028,"high":86.048,"low":85.948,"close":85.978,"volume":11.760000228881836},{"timestamp":1742405040000,"open":85.978,"high":86.027,"low":85.957,"close":85.998,"volume":6.960000038146973},{"timestamp":1742405100000,"open":86.018,"high":86.088,"low":85.968,"close":85.968,"volume":10.319999694824219},{"timestamp":1742405160000,"open":85.968,"high":86.048,"low":85.908,"close":86.048,"volume":11.520000457763672},{"timestamp":1742405220000,"open":86.038,"high":86.058,"low":85.967,"close":86.018,"volume":8.880000114440918},{"timestamp":1742405280000,"open":86.018,"high":86.068,"low":85.978,"close":86.028,"volume":8.279999732971191},{"timestamp":1742405340000,"open":86.038,"high":86.068,"low":85.928,"close":85.968,"volume":10.199999809265137},{"timestamp":1742405400000,"open":85.948,"high":85.968,"low":85.848,"close":85.948,"volume":17.639999389648438},{"timestamp":1742405460000,"open":85.938,"high":85.958,"low":85.897,"close":85.918,"volume":10.5600004196167},{"timestamp":1742405520000,"open":85.918,"high":85.918,"low":85.798,"close":85.878,"volume":12.119999885559082},{"timestamp":1742405580000,"open":85.868,"high":86.048,"low":85.858,"close":86.008,"volume":14.640000343322754},{"timestamp":1742405640000,"open":86.008,"high":86.068,"low":85.968,"close":86.028,"volume":9.600000381469727},{"timestamp":1742405700000,"open":86.018,"high":86.178,"low":86.018,"close":86.168,"volume":14.279999732971191},{"timestamp":1742405760000,"open":86.148,"high":86.368,"low":86.147,"close":86.298,"volume":18.360000610351562},{"timestamp":1742405820000,"open":86.308,"high":86.448,"low":86.308,"close":86.388,"volume":17.399999618530273},{"timestamp":1742405880000,"open":86.368,"high":86.458,"low":86.347,"close":86.348,"volume":15.600000381469727},{"timestamp":1742405940000,"open":86.348,"high":86.518,"low":86.348,"close":86.498,"volume":15.720000267028809},{"timestamp":1742406000000,"open":86.478,"high":86.478,"low":86.397,"close":86.418,"volume":13.680000305175781},{"timestamp":1742406060000,"open":86.418,"high":86.477,"low":86.367,"close":86.428,"volume":11.880000114440918},{"timestamp":1742406120000,"open":86.408,"high":86.488,"low":86.358,"close":86.367,"volume":13.680000305175781},{"timestamp":1742406180000,"open":86.368,"high":86.378,"low":86.177,"close":86.208,"volume":11.880000114440918},{"timestamp":1742406240000,"open":86.218,"high":86.238,"low":86.007,"close":86.018,"volume":14.880000114440918},{"timestamp":1742406300000,"open":86.028,"high":86.128,"low":85.888,"close":85.918,"volume":20.639999389648438},{"timestamp":1742406360000,"open":85.928,"high":85.928,"low":85.708,"close":85.738,"volume":16.68000030517578},{"timestamp":1742406420000,"open":85.748,"high":85.798,"low":85.667,"close":85.778,"volume":21},{"timestamp":1742406480000,"open":85.778,"high":85.818,"low":85.718,"close":85.728,"volume":13.680000305175781},{"timestamp":1742406540000,"open":85.728,"high":85.738,"low":85.628,"close":85.708,"volume":15},{"timestamp":1742406600000,"open":85.707,"high":85.988,"low":85.678,"close":85.948,"volume":18.360000610351562},{"timestamp":1742406660000,"open":85.938,"high":86.047,"low":85.918,"close":86.038,"volume":13.319999694824219},{"timestamp":1742406720000,"open":86.048,"high":86.048,"low":85.908,"close":85.938,"volume":11.880000114440918},{"timestamp":1742406780000,"open":85.967,"high":85.988,"low":85.838,"close":85.938,"volume":9.84000015258789},{"timestamp":1742406840000,"open":85.927,"high":85.998,"low":85.918,"close":85.978,"volume":11.399999618530273},{"timestamp":1742406900000,"open":85.958,"high":85.977,"low":85.877,"close":85.908,"volume":9.600000381469727},{"timestamp":1742406960000,"open":85.908,"high":85.998,"low":85.907,"close":85.958,"volume":8.279999732971191},{"timestamp":1742407020000,"open":85.938,"high":85.998,"low":85.878,"close":85.888,"volume":7.079999923706055},{"timestamp":1742407080000,"open":85.878,"high":85.907,"low":85.747,"close":85.828,"volume":9.119999885559082},{"timestamp":1742407140000,"open":85.828,"high":85.878,"low":85.748,"close":85.837,"volume":9.479999542236328},{"timestamp":1742407200000,"open":85.798,"high":86.808,"low":85.508,"close":86.638,"volume":36.36000061035156},{"timestamp":1742407260000,"open":86.658,"high":86.798,"low":86.288,"close":86.338,"volume":19.31999969482422},{"timestamp":1742407320000,"open":86.338,"high":86.458,"low":86.118,"close":86.298,"volume":20.8799991607666},{"timestamp":1742407380000,"open":86.288,"high":86.568,"low":86.238,"close":86.288,"volume":35.7599983215332},{"timestamp":1742407440000,"open":86.298,"high":86.358,"low":86.018,"close":86.198,"volume":27.959999084472656},{"timestamp":1742407500000,"open":86.208,"high":86.208,"low":85.728,"close":85.828,"volume":33},{"timestamp":1742407560000,"open":85.788,"high":85.918,"low":85.698,"close":85.838,"volume":28.559999465942383},{"timestamp":1742407620000,"open":85.848,"high":86.338,"low":85.818,"close":86.318,"volume":29.8799991607666},{"timestamp":1742407680000,"open":86.308,"high":86.398,"low":86.248,"close":86.268,"volume":18},{"timestamp":1742407740000,"open":86.258,"high":86.398,"low":86.238,"close":86.318,"volume":27.360000610351562},{"timestamp":1742407800000,"open":86.328,"high":86.598,"low":86.308,"close":86.548,"volume":23.520000457763672},{"timestamp":1742407860000,"open":86.538,"high":86.708,"low":86.497,"close":86.548,"volume":26.8799991607666},{"timestamp":1742407920000,"open":86.568,"high":86.678,"low":86.437,"close":86.678,"volume":19.920000076293945},{"timestamp":1742407980000,"open":86.688,"high":86.798,"low":86.538,"close":86.578,"volume":35.400001525878906},{"timestamp":1742408040000,"open":86.578,"high":86.747,"low":86.548,"close":86.638,"volume":20.040000915527344},{"timestamp":1742408100000,"open":86.648,"high":86.778,"low":86.628,"close":86.648,"volume":27.1200008392334},{"timestamp":1742408160000,"open":86.627,"high":86.848,"low":86.608,"close":86.798,"volume":30.1200008392334},{"timestamp":1742408220000,"open":86.798,"high":86.808,"low":86.567,"close":86.608,"volume":34.79999923706055},{"timestamp":1742408280000,"open":86.618,"high":86.738,"low":86.547,"close":86.648,"volume":21.84000015258789},{"timestamp":1742408340000,"open":86.648,"high":86.818,"low":86.617,"close":86.698,"volume":29.040000915527344},{"timestamp":1742408400000,"open":86.688,"high":86.788,"low":86.498,"close":86.508,"volume":29.760000228881836},{"timestamp":1742408460000,"open":86.508,"high":86.578,"low":86.388,"close":86.408,"volume":32.52000045776367},{"timestamp":1742408520000,"open":86.427,"high":86.618,"low":86.368,"close":86.578,"volume":34.91999816894531},{"timestamp":1742408580000,"open":86.568,"high":86.658,"low":86.477,"close":86.578,"volume":19.799999237060547},{"timestamp":1742408640000,"open":86.568,"high":86.637,"low":86.497,"close":86.538,"volume":18.84000015258789},{"timestamp":1742408700000,"open":86.518,"high":86.578,"low":86.388,"close":86.438,"volume":24.84000015258789},{"timestamp":1742408760000,"open":86.438,"high":86.498,"low":86.308,"close":86.418,"volume":28.559999465942383},{"timestamp":1742408820000,"open":86.408,"high":86.538,"low":86.387,"close":86.468,"volume":25.31999969482422},{"timestamp":1742408880000,"open":86.468,"high":86.468,"low":86.188,"close":86.198,"volume":35.400001525878906},{"timestamp":1742408940000,"open":86.198,"high":86.268,"low":86.128,"close":86.188,"volume":33.36000061035156},{"timestamp":1742409000000,"open":86.178,"high":86.588,"low":86.158,"close":86.498,"volume":24.360000610351562},{"timestamp":1742409060000,"open":86.498,"high":86.838,"low":86.498,"close":86.828,"volume":27.239999771118164},{"timestamp":1742409120000,"open":86.818,"high":86.968,"low":86.758,"close":86.918,"volume":35.52000045776367},{"timestamp":1742409180000,"open":86.928,"high":87.068,"low":86.708,"close":86.708,"volume":41.52000045776367},{"timestamp":1742409240000,"open":86.718,"high":86.878,"low":86.698,"close":86.848,"volume":35.279998779296875},{"timestamp":1742409300000,"open":86.838,"high":86.968,"low":86.648,"close":86.678,"volume":41.15999984741211},{"timestamp":1742409360000,"open":86.688,"high":86.898,"low":86.658,"close":86.728,"volume":29.520000457763672},{"timestamp":1742409420000,"open":86.738,"high":86.868,"low":86.668,"close":86.758,"volume":34.79999923706055},{"timestamp":1742409480000,"open":86.758,"high":86.798,"low":86.448,"close":86.528,"volume":45.599998474121094},{"timestamp":1742409540000,"open":86.528,"high":86.558,"low":86.288,"close":86.348,"volume":47.63999938964844},{"timestamp":1742409600000,"open":86.378,"high":86.488,"low":86.218,"close":86.268,"volume":27.1200008392334},{"timestamp":1742409660000,"open":86.258,"high":86.597,"low":86.247,"close":86.498,"volume":25.68000030517578},{"timestamp":1742409720000,"open":86.487,"high":86.718,"low":86.367,"close":86.628,"volume":24.479999542236328},{"timestamp":1742409780000,"open":86.628,"high":86.707,"low":86.547,"close":86.688,"volume":37.79999923706055},{"timestamp":1742409840000,"open":86.677,"high":86.788,"low":86.598,"close":86.638,"volume":29.760000228881836},{"timestamp":1742409900000,"open":86.638,"high":86.758,"low":86.588,"close":86.618,"volume":31.079999923706055},{"timestamp":1742409960000,"open":86.618,"high":86.628,"low":86.328,"close":86.458,"volume":30.84000015258789},{"timestamp":1742410020000,"open":86.468,"high":86.538,"low":86.357,"close":86.507,"volume":32.880001068115234},{"timestamp":1742410080000,"open":86.508,"high":86.638,"low":86.498,"close":86.548,"volume":38.15999984741211},{"timestamp":1742410140000,"open":86.557,"high":86.638,"low":86.437,"close":86.448,"volume":29.040000915527344},{"timestamp":1742410200000,"open":86.438,"high":86.548,"low":86.427,"close":86.488,"volume":29.280000686645508},{"timestamp":1742410260000,"open":86.488,"high":86.558,"low":86.368,"close":86.548,"volume":32.15999984741211},{"timestamp":1742410320000,"open":86.558,"high":86.758,"low":86.507,"close":86.698,"volume":40.20000076293945},{"timestamp":1742410380000,"open":86.678,"high":86.838,"low":86.658,"close":86.807,"volume":45.84000015258789},{"timestamp":1742410440000,"open":86.798,"high":86.798,"low":86.628,"close":86.668,"volume":31.200000762939453},{"timestamp":1742410500000,"open":86.688,"high":86.808,"low":86.537,"close":86.788,"volume":31.440000534057617},{"timestamp":1742410560000,"open":86.798,"high":86.968,"low":86.768,"close":86.917,"volume":42.84000015258789},{"timestamp":1742410620000,"open":86.938,"high":86.998,"low":86.878,"close":86.948,"volume":43.560001373291016},{"timestamp":1742410680000,"open":86.958,"high":87.008,"low":86.798,"close":86.898,"volume":38.880001068115234},{"timestamp":1742410740000,"open":86.908,"high":87.048,"low":86.858,"close":87.048,"volume":27.360000610351562},{"timestamp":1742410800000,"open":87.038,"high":87.368,"low":87.018,"close":87.368,"volume":42.599998474121094},{"timestamp":1742410860000,"open":87.358,"high":87.368,"low":87.227,"close":87.268,"volume":41.400001525878906},{"timestamp":1742410920000,"open":87.268,"high":87.398,"low":87.198,"close":87.308,"volume":43.20000076293945},{"timestamp":1742410980000,"open":87.308,"high":87.348,"low":87.097,"close":87.168,"volume":40.439998626708984},{"timestamp":1742411040000,"open":87.168,"high":87.288,"low":87.048,"close":87.228,"volume":39.47999954223633},{"timestamp":1742411100000,"open":87.218,"high":87.358,"low":87.128,"close":87.208,"volume":40.439998626708984},{"timestamp":1742411160000,"open":87.208,"high":87.388,"low":87.208,"close":87.378,"volume":36.2400016784668},{"timestamp":1742411220000,"open":87.368,"high":87.578,"low":87.328,"close":87.538,"volume":37.79999923706055},{"timestamp":1742411280000,"open":87.538,"high":87.848,"low":87.508,"close":87.828,"volume":37.91999816894531},{"timestamp":1742411340000,"open":87.828,"high":87.978,"low":87.797,"close":87.808,"volume":40.439998626708984},{"timestamp":1742411400000,"open":87.798,"high":87.968,"low":87.718,"close":87.718,"volume":39.2400016784668},{"timestamp":1742411460000,"open":87.698,"high":87.808,"low":87.498,"close":87.558,"volume":46.68000030517578},{"timestamp":1742411520000,"open":87.558,"high":87.618,"low":87.307,"close":87.428,"volume":51.720001220703125},{"timestamp":1742411580000,"open":87.438,"high":87.458,"low":87.267,"close":87.298,"volume":41.279998779296875},{"timestamp":1742411640000,"open":87.298,"high":87.558,"low":87.227,"close":87.518,"volume":41.040000915527344},{"timestamp":1742411700000,"open":87.538,"high":87.658,"low":87.477,"close":87.588,"volume":42.119998931884766},{"timestamp":1742411760000,"open":87.588,"high":87.708,"low":87.478,"close":87.518,"volume":41.52000045776367},{"timestamp":1742411820000,"open":87.508,"high":87.578,"low":87.348,"close":87.398,"volume":39.959999084472656},{"timestamp":1742411880000,"open":87.398,"high":87.518,"low":87.168,"close":87.168,"volume":44.7599983215332},{"timestamp":1742411940000,"open":87.167,"high":87.278,"low":87.067,"close":87.198,"volume":43.68000030517578},{"timestamp":1742412000000,"open":87.188,"high":87.218,"low":86.818,"close":86.828,"volume":41.52000045776367},{"timestamp":1742412060000,"open":86.828,"high":86.918,"low":86.597,"close":86.768,"volume":47.7599983215332},{"timestamp":1742412120000,"open":86.768,"high":86.808,"low":86.518,"close":86.548,"volume":42.2400016784668},{"timestamp":1742412180000,"open":86.548,"high":86.618,"low":86.318,"close":86.498,"volume":48.2400016784668},{"timestamp":1742412240000,"open":86.498,"high":86.608,"low":86.407,"close":86.548,"volume":40.560001373291016},{"timestamp":1742412300000,"open":86.557,"high":86.638,"low":86.298,"close":86.338,"volume":42.720001220703125},{"timestamp":1742412360000,"open":86.328,"high":86.338,"low":86.028,"close":86.038,"volume":45.599998474121094},{"timestamp":1742412420000,"open":86.048,"high":86.068,"low":85.687,"close":85.768,"volume":55.560001373291016},{"timestamp":1742412480000,"open":85.778,"high":85.968,"low":85.548,"close":85.588,"volume":46.439998626708984},{"timestamp":1742412540000,"open":85.578,"high":85.628,"low":85.388,"close":85.588,"volume":51.36000061035156},{"timestamp":1742412600000,"open":85.578,"high":85.918,"low":85.498,"close":85.878,"volume":47.15999984741211},{"timestamp":1742412660000,"open":85.887,"high":86.088,"low":85.828,"close":85.988,"volume":48.959999084472656},{"timestamp":1742412720000,"open":85.998,"high":86.238,"low":85.938,"close":86.138,"volume":47.7599983215332},{"timestamp":1742412780000,"open":86.128,"high":86.298,"low":86.098,"close":86.178,"volume":44.63999938964844},{"timestamp":1742412840000,"open":86.168,"high":86.188,"low":85.788,"close":85.898,"volume":46.20000076293945},{"timestamp":1742412900000,"open":85.897,"high":85.948,"low":85.658,"close":85.748,"volume":49.560001373291016},{"timestamp":1742412960000,"open":85.758,"high":86.048,"low":85.728,"close":86.038,"volume":49.08000183105469},{"timestamp":1742413020000,"open":86.048,"high":86.178,"low":85.968,"close":86.167,"volume":43.68000030517578},{"timestamp":1742413080000,"open":86.178,"high":86.378,"low":86.117,"close":86.328,"volume":39.47999954223633},{"timestamp":1742413140000,"open":86.338,"high":86.408,"low":86.258,"close":86.368,"volume":46.79999923706055},{"timestamp":1742413200000,"open":86.368,"high":86.558,"low":86.308,"close":86.558,"volume":40.68000030517578},{"timestamp":1742413260000,"open":86.558,"high":86.718,"low":86.477,"close":86.638,"volume":40.08000183105469},{"timestamp":1742413320000,"open":86.628,"high":86.688,"low":86.448,"close":86.558,"volume":44.7599983215332},{"timestamp":1742413380000,"open":86.558,"high":86.608,"low":86.478,"close":86.508,"volume":37.79999923706055},{"timestamp":1742413440000,"open":86.518,"high":86.778,"low":86.508,"close":86.748,"volume":34.31999969482422},{"timestamp":1742413500000,"open":86.728,"high":86.738,"low":86.538,"close":86.588,"volume":45},{"timestamp":1742413560000,"open":86.578,"high":86.578,"low":86.358,"close":86.438,"volume":47.040000915527344},{"timestamp":1742413620000,"open":86.428,"high":86.548,"low":86.397,"close":86.457,"volume":36.36000061035156},{"timestamp":1742413680000,"open":86.448,"high":86.448,"low":86.207,"close":86.318,"volume":50.7599983215332},{"timestamp":1742413740000,"open":86.307,"high":86.388,"low":86.227,"close":86.368,"volume":37.20000076293945},{"timestamp":1742413800000,"open":86.348,"high":86.348,"low":86.017,"close":86.088,"volume":54},{"timestamp":1742413860000,"open":86.098,"high":86.248,"low":85.928,"close":86.208,"volume":51.47999954223633},{"timestamp":1742413920000,"open":86.198,"high":86.338,"low":86.097,"close":86.178,"volume":47.52000045776367},{"timestamp":1742413980000,"open":86.168,"high":86.348,"low":86.088,"close":86.258,"volume":42.599998474121094},{"timestamp":1742414040000,"open":86.248,"high":86.468,"low":86.198,"close":86.397,"volume":50.63999938964844},{"timestamp":1742414100000,"open":86.388,"high":86.408,"low":85.987,"close":86.098,"volume":51},{"timestamp":1742414160000,"open":86.088,"high":86.128,"low":85.988,"close":86.108,"volume":35.7599983215332},{"timestamp":1742414220000,"open":86.108,"high":86.128,"low":85.958,"close":86.068,"volume":35.15999984741211},{"timestamp":1742414280000,"open":86.068,"high":86.128,"low":85.978,"close":86.008,"volume":13.920000076293945},{"timestamp":1742414340000,"open":85.998,"high":86.118,"low":85.998,"close":86.078,"volume":29.639999389648438}]