[{"timestamp":1742391000000,"open":86.667,"high":86.667,"low":86.667,"close":86.667,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":86.777,"high":86.777,"low":86.777,"close":86.777,"volume":0.013199999928474426},{"timestamp":1742391180000,"open":86.437,"high":86.777,"low":86.437,"close":86.437,"volume":0.06599999964237213},{"timestamp":1742391300000,"open":87.347,"high":87.347,"low":86.687,"close":86.687,"volume":0.061799999326467514},{"timestamp":1742391360000,"open":86.797,"high":86.947,"low":86.797,"close":86.797,"volume":0.06599999964237213},{"timestamp":1742391420000,"open":86.907,"high":86.917,"low":86.907,"close":86.917,"volume":0.026399999856948853},{"timestamp":1742391480000,"open":86.997,"high":87.627,"low":86.997,"close":87.487,"volume":0.10559999942779541},{"timestamp":1742391540000,"open":87.467,"high":87.527,"low":87.237,"close":87.247,"volume":0.07919999957084656},{"timestamp":1742391600000,"open":87.347,"high":87.427,"low":87.237,"close":87.427,"volume":0.07919999957084656},{"timestamp":1742391660000,"open":87.317,"high":87.857,"low":87.317,"close":87.857,"volume":0.052799999713897705},{"timestamp":1742391720000,"open":87.857,"high":87.857,"low":87.857,"close":87.857,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":87.467,"high":87.467,"low":87.447,"close":87.447,"volume":0.052799999713897705},{"timestamp":1742391840000,"open":87.737,"high":87.737,"low":87.447,"close":87.447,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":87.767,"high":87.767,"low":87.767,"close":87.767,"volume":0.013199999928474426},{"timestamp":1742391960000,"open":87.787,"high":87.787,"low":87.767,"close":87.767,"volume":0.026399999856948853},{"timestamp":1742392020000,"open":87.567,"high":88.007,"low":87.567,"close":88.007,"volume":0.11879999935626984},{"timestamp":1742392080000,"open":88.007,"high":88.007,"low":88.007,"close":88.007,"volume":0.026399999856948853},{"timestamp":1742392140000,"open":88.007,"high":88.007,"low":88.007,"close":88.007,"volume":0.07919999957084656},{"timestamp":1742392200000,"open":88.007,"high":88.007,"low":88.007,"close":88.007,"volume":0.013199999928474426},{"timestamp":1742392260000,"open":88.007,"high":88.077,"low":87.757,"close":87.957,"volume":0.052799999713897705},{"timestamp":1742392320000,"open":87.957,"high":87.957,"low":87.957,"close":87.957,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":87.957,"high":87.957,"low":87.957,"close":87.957,"volume":0.013199999928474426},{"timestamp":1742392500000,"open":87.957,"high":87.957,"low":87.957,"close":87.957,"volume":0.013199999928474426},{"timestamp":1742392620000,"open":87.767,"high":87.767,"low":87.767,"close":87.767,"volume":0.026399999856948853},{"timestamp":1742392680000,"open":87.767,"high":87.767,"low":87.757,"close":87.757,"volume":0.052799999713897705},{"timestamp":1742392740000,"open":87.687,"high":87.687,"low":87.687,"close":87.687,"volume":0.026399999856948853},{"timestamp":1742392800000,"open":87.687,"high":87.687,"low":87.687,"close":87.687,"volume":0.013199999928474426},{"timestamp":1742392860000,"open":87.687,"high":87.737,"low":87.687,"close":87.737,"volume":0.026399999856948853},{"timestamp":1742392920000,"open":87.737,"high":87.847,"low":87.737,"close":87.847,"volume":0.052799999713897705},{"timestamp":1742392980000,"open":87.757,"high":87.757,"low":87.757,"close":87.757,"volume":0.013199999928474426},{"timestamp":1742393040000,"open":87.757,"high":87.757,"low":87.757,"close":87.757,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":87.757,"high":87.757,"low":87.757,"close":87.757,"volume":0.013199999928474426},{"timestamp":1742393160000,"open":87.827,"high":87.827,"low":87.827,"close":87.827,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":87.917,"high":87.917,"low":87.917,"close":87.917,"volume":0.013199999928474426},{"timestamp":1742393340000,"open":87.917,"high":88.027,"low":87.917,"close":88.007,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":87.997,"high":87.997,"low":87.997,"close":87.997,"volume":0.026399999856948853},{"timestamp":1742393460000,"open":87.997,"high":87.997,"low":87.847,"close":87.907,"volume":0.08820000290870667},{"timestamp":1742393520000,"open":87.987,"high":87.987,"low":87.907,"close":87.907,"volume":0.03959999978542328},{"timestamp":1742393580000,"open":87.907,"high":87.907,"low":87.907,"close":87.907,"volume":0.052799999713897705},{"timestamp":1742393640000,"open":87.907,"high":88.077,"low":87.907,"close":88.027,"volume":0.07500000298023224},{"timestamp":1742393700000,"open":88.067,"high":88.077,"low":88.067,"close":88.077,"volume":0.026399999856948853},{"timestamp":1742393760000,"open":88.087,"high":88.127,"low":88.087,"close":88.127,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":88.157,"high":88.157,"low":88.127,"close":88.147,"volume":0.06599999964237213},{"timestamp":1742393880000,"open":88.147,"high":88.147,"low":88.127,"close":88.127,"volume":0.026399999856948853},{"timestamp":1742393940000,"open":88.137,"high":88.137,"low":88.137,"close":88.137,"volume":0.013199999928474426},{"timestamp":1742394000000,"open":88.147,"high":88.157,"low":88.147,"close":88.157,"volume":0.026399999856948853},{"timestamp":1742394060000,"open":88.167,"high":88.207,"low":88.167,"close":88.187,"volume":0.07919999957084656},{"timestamp":1742394120000,"open":88.197,"high":88.257,"low":88.167,"close":88.257,"volume":0.06599999964237213},{"timestamp":1742394180000,"open":88.257,"high":88.257,"low":88.207,"close":88.217,"volume":0.07919999957084656},{"timestamp":1742394240000,"open":88.207,"high":88.207,"low":88.207,"close":88.207,"volume":0.013199999928474426},{"timestamp":1742394300000,"open":88.207,"high":88.207,"low":88.207,"close":88.207,"volume":0.03959999978542328},{"timestamp":1742394360000,"open":88.207,"high":88.207,"low":88.207,"close":88.207,"volume":0.026399999856948853},{"timestamp":1742394420000,"open":88.207,"high":88.207,"low":88.207,"close":88.207,"volume":0.026399999856948853},{"timestamp":1742394480000,"open":88.207,"high":88.207,"low":88.207,"close":88.207,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":88.207,"high":88.217,"low":88.207,"close":88.207,"volume":0.052799999713897705},{"timestamp":1742394600000,"open":88.207,"high":88.227,"low":88.207,"close":88.227,"volume":0.03959999978542328},{"timestamp":1742394840000,"open":88.217,"high":88.217,"low":88.217,"close":88.217,"volume":0.013199999928474426},{"timestamp":1742394900000,"open":88.217,"high":88.217,"low":88.217,"close":88.217,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":88.217,"high":88.237,"low":88.217,"close":88.217,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":88.217,"high":88.217,"low":88.187,"close":88.187,"volume":0.0575999990105629},{"timestamp":1742395200000,"open":88.207,"high":88.207,"low":88.207,"close":88.207,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":88.197,"high":88.237,"low":88.157,"close":88.187,"volume":0.12780000269412994},{"timestamp":1742395320000,"open":88.187,"high":88.187,"low":88.187,"close":88.187,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":88.197,"high":88.197,"low":88.067,"close":88.067,"volume":0.12780000269412994},{"timestamp":1742395500000,"open":88.017,"high":88.017,"low":88.017,"close":88.017,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":88.017,"high":88.037,"low":88.007,"close":88.037,"volume":0.052799999713897705},{"timestamp":1742395620000,"open":88.017,"high":88.077,"low":88.017,"close":88.077,"volume":0.09239999949932098},{"timestamp":1742395680000,"open":88.077,"high":88.077,"low":88.037,"close":88.037,"volume":0.03959999978542328},{"timestamp":1742395740000,"open":88.057,"high":88.107,"low":88.057,"close":88.107,"volume":0.06599999964237213},{"timestamp":1742395800000,"open":88.077,"high":88.127,"low":88.037,"close":88.037,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":88.107,"high":88.127,"low":88.037,"close":88.077,"volume":0.10140000283718109},{"timestamp":1742395920000,"open":88.067,"high":88.067,"low":88.007,"close":88.037,"volume":0.061799999326467514},{"timestamp":1742395980000,"open":88.057,"high":88.067,"low":88.057,"close":88.067,"volume":0.026399999856948853},{"timestamp":1742396040000,"open":88.057,"high":88.057,"low":88.047,"close":88.047,"volume":0.026399999856948853},{"timestamp":1742396100000,"open":88.047,"high":88.057,"low":88.007,"close":88.057,"volume":0.10140000283718109},{"timestamp":1742396160000,"open":88.047,"high":88.067,"low":88.047,"close":88.067,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":88.077,"high":88.087,"low":88.077,"close":88.087,"volume":0.026399999856948853},{"timestamp":1742396280000,"open":88.067,"high":88.067,"low":88.057,"close":88.057,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":88.047,"high":88.047,"low":88.047,"close":88.047,"volume":0.026399999856948853},{"timestamp":1742396400000,"open":88.057,"high":88.157,"low":88.057,"close":88.157,"volume":0.10559999942779541},{"timestamp":1742396520000,"open":88.157,"high":88.157,"low":88.157,"close":88.157,"volume":0.013199999928474426},{"timestamp":1742396580000,"open":88.157,"high":88.157,"low":88.157,"close":88.157,"volume":0.013199999928474426},{"timestamp":1742396640000,"open":88.137,"high":88.157,"low":88.137,"close":88.157,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":88.127,"high":88.127,"low":88.077,"close":88.077,"volume":0.06599999964237213},{"timestamp":1742396760000,"open":88.077,"high":88.117,"low":88.077,"close":88.117,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":88.117,"high":88.117,"low":88.117,"close":88.117,"volume":0.026399999856948853},{"timestamp":1742396880000,"open":88.117,"high":88.157,"low":88.117,"close":88.127,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":88.117,"high":88.137,"low":88.117,"close":88.137,"volume":0.026399999856948853},{"timestamp":1742397120000,"open":88.207,"high":88.217,"low":88.187,"close":88.217,"volume":0.03959999978542328},{"timestamp":1742397240000,"open":88.227,"high":88.227,"low":88.227,"close":88.227,"volume":0.013199999928474426},{"timestamp":1742397300000,"open":88.227,"high":88.237,"low":88.217,"close":88.227,"volume":0.07919999957084656},{"timestamp":1742397360000,"open":88.167,"high":88.207,"low":88.167,"close":88.167,"volume":0.061799999326467514},{"timestamp":1742397420000,"open":88.167,"high":88.167,"low":88.077,"close":88.147,"volume":0.04859999939799309},{"timestamp":1742397480000,"open":88.147,"high":88.187,"low":88.147,"close":88.147,"volume":0.10140000283718109},{"timestamp":1742397540000,"open":88.147,"high":88.147,"low":88.117,"close":88.127,"volume":0.052799999713897705},{"timestamp":1742397600000,"open":88.117,"high":88.117,"low":88.097,"close":88.097,"volume":0.026399999856948853},{"timestamp":1742397660000,"open":88.107,"high":88.117,"low":88.107,"close":88.117,"volume":0.03959999978542328},{"timestamp":1742397720000,"open":88.127,"high":88.157,"low":88.127,"close":88.157,"volume":0.052799999713897705},{"timestamp":1742397840000,"open":88.157,"high":88.157,"low":88.157,"close":88.157,"volume":0.013199999928474426},{"timestamp":1742397900000,"open":88.127,"high":88.127,"low":88.117,"close":88.117,"volume":0.026399999856948853},{"timestamp":1742398020000,"open":88.137,"high":88.137,"low":88.077,"close":88.077,"volume":0.08399999886751175},{"timestamp":1742398080000,"open":88.077,"high":88.077,"low":87.997,"close":87.997,"volume":0.09239999949932098},{"timestamp":1742398140000,"open":87.997,"high":88.077,"low":87.997,"close":88.077,"volume":0.16740000247955322},{"timestamp":1742398200000,"open":88.057,"high":88.057,"low":88.057,"close":88.057,"volume":0.013199999928474426},{"timestamp":1742398320000,"open":88.077,"high":88.097,"low":88.077,"close":88.097,"volume":0.06599999964237213},{"timestamp":1742398380000,"open":88.097,"high":88.157,"low":88.097,"close":88.157,"volume":0.06599999964237213},{"timestamp":1742398500000,"open":88.167,"high":88.167,"low":88.127,"close":88.127,"volume":0.07500000298023224},{"timestamp":1742398560000,"open":88.137,"high":88.137,"low":88.137,"close":88.137,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":88.107,"high":88.107,"low":88.107,"close":88.107,"volume":0.03959999978542328},{"timestamp":1742398680000,"open":88.087,"high":88.087,"low":88.087,"close":88.087,"volume":0.013199999928474426},{"timestamp":1742398740000,"open":88.087,"high":88.087,"low":88.087,"close":88.087,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":88.117,"high":88.137,"low":88.117,"close":88.137,"volume":0.052799999713897705},{"timestamp":1742398860000,"open":88.117,"high":88.117,"low":88.107,"close":88.107,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":88.117,"high":88.167,"low":88.117,"close":88.147,"volume":0.07500000298023224},{"timestamp":1742399040000,"open":88.107,"high":88.107,"low":88.107,"close":88.107,"volume":0.026399999856948853},{"timestamp":1742399100000,"open":88.097,"high":88.107,"low":88.087,"close":88.087,"volume":0.07919999957084656},{"timestamp":1742399160000,"open":88.087,"high":88.087,"low":88.087,"close":88.087,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":88.097,"high":88.097,"low":88.097,"close":88.097,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":88.107,"high":88.137,"low":88.107,"close":88.137,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":88.147,"high":88.217,"low":88.147,"close":88.217,"volume":0.07919999957084656},{"timestamp":1742399400000,"open":88.247,"high":88.247,"low":88.247,"close":88.247,"volume":0.013199999928474426},{"timestamp":1742399460000,"open":88.257,"high":88.277,"low":88.257,"close":88.257,"volume":0.03959999978542328},{"timestamp":1742399520000,"open":88.277,"high":88.287,"low":88.277,"close":88.287,"volume":0.03959999978542328},{"timestamp":1742399580000,"open":88.297,"high":88.317,"low":88.297,"close":88.317,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":88.347,"high":88.347,"low":88.317,"close":88.317,"volume":0.06599999964237213},{"timestamp":1742399700000,"open":88.317,"high":88.327,"low":88.317,"close":88.317,"volume":0.03959999978542328},{"timestamp":1742399760000,"open":88.317,"high":88.317,"low":88.307,"close":88.307,"volume":0.10559999942779541},{"timestamp":1742399820000,"open":88.317,"high":88.317,"low":88.307,"close":88.307,"volume":0.03959999978542328},{"timestamp":1742399880000,"open":88.307,"high":88.307,"low":88.307,"close":88.307,"volume":0.013199999928474426},{"timestamp":1742399940000,"open":88.307,"high":88.317,"low":88.307,"close":88.317,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":88.317,"high":88.317,"low":88.317,"close":88.317,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":88.317,"high":88.327,"low":88.317,"close":88.317,"volume":0.09239999949932098},{"timestamp":1742400240000,"open":88.327,"high":88.327,"low":88.327,"close":88.327,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":88.347,"high":88.347,"low":88.347,"close":88.347,"volume":0.013199999928474426},{"timestamp":1742400420000,"open":88.357,"high":88.447,"low":88.357,"close":88.447,"volume":0.11879999935626984},{"timestamp":1742400480000,"open":88.477,"high":88.477,"low":88.407,"close":88.457,"volume":0.17159999907016754},{"timestamp":1742400540000,"open":88.447,"high":88.447,"low":88.377,"close":88.377,"volume":0.08820000290870667},{"timestamp":1742400600000,"open":88.387,"high":88.387,"low":88.377,"close":88.377,"volume":0.07919999957084656},{"timestamp":1742400660000,"open":88.367,"high":88.377,"low":88.337,"close":88.337,"volume":0.11879999935626984},{"timestamp":1742400720000,"open":88.347,"high":88.347,"low":88.317,"close":88.327,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":88.327,"high":88.327,"low":88.257,"close":88.257,"volume":0.16740000247955322},{"timestamp":1742400840000,"open":88.257,"high":88.257,"low":88.237,"close":88.237,"volume":0.026399999856948853},{"timestamp":1742400960000,"open":88.237,"high":88.237,"low":88.227,"close":88.237,"volume":0.052799999713897705},{"timestamp":1742401020000,"open":88.247,"high":88.247,"low":88.227,"close":88.227,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":88.257,"high":88.267,"low":88.257,"close":88.267,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":88.267,"high":88.267,"low":88.257,"close":88.267,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":88.247,"high":88.247,"low":88.237,"close":88.237,"volume":0.052799999713897705},{"timestamp":1742401260000,"open":88.247,"high":88.267,"low":88.247,"close":88.247,"volume":0.052799999713897705},{"timestamp":1742401320000,"open":88.257,"high":88.257,"low":88.247,"close":88.247,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":88.257,"high":88.277,"low":88.247,"close":88.277,"volume":0.03959999978542328},{"timestamp":1742401440000,"open":88.277,"high":88.277,"low":88.197,"close":88.197,"volume":0.03539999946951866},{"timestamp":1742401500000,"open":88.207,"high":88.207,"low":88.197,"close":88.207,"volume":0.03959999978542328},{"timestamp":1742401560000,"open":88.217,"high":88.217,"low":88.207,"close":88.207,"volume":0.03959999978542328},{"timestamp":1742401620000,"open":88.227,"high":88.227,"low":88.227,"close":88.227,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":88.237,"high":88.277,"low":88.237,"close":88.277,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":88.257,"high":88.257,"low":88.207,"close":88.227,"volume":0.13199999928474426},{"timestamp":1742401920000,"open":88.207,"high":88.207,"low":88.177,"close":88.177,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":88.157,"high":88.177,"low":88.157,"close":88.167,"volume":0.06599999964237213},{"timestamp":1742402040000,"open":88.167,"high":88.167,"low":88.167,"close":88.167,"volume":0.013199999928474426},{"timestamp":1742402100000,"open":88.177,"high":88.177,"low":88.167,"close":88.177,"volume":0.052799999713897705},{"timestamp":1742402160000,"open":88.177,"high":88.177,"low":88.137,"close":88.157,"volume":0.03539999946951866},{"timestamp":1742402340000,"open":88.167,"high":88.167,"low":88.167,"close":88.167,"volume":0.013199999928474426},{"timestamp":1742402400000,"open":88.167,"high":88.167,"low":88.157,"close":88.167,"volume":0.03959999978542328},{"timestamp":1742402460000,"open":88.167,"high":88.167,"low":88.167,"close":88.167,"volume":0.013199999928474426},{"timestamp":1742402520000,"open":88.187,"high":88.197,"low":88.187,"close":88.187,"volume":0.03959999978542328},{"timestamp":1742402580000,"open":88.177,"high":88.177,"low":88.177,"close":88.177,"volume":0.013199999928474426},{"timestamp":1742402640000,"open":88.187,"high":88.187,"low":88.177,"close":88.187,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":88.197,"high":88.197,"low":88.167,"close":88.177,"volume":0.06599999964237213},{"timestamp":1742402760000,"open":88.157,"high":88.167,"low":88.157,"close":88.167,"volume":0.026399999856948853},{"timestamp":1742402880000,"open":88.147,"high":88.147,"low":88.137,"close":88.147,"volume":0.052799999713897705},{"timestamp":1742402940000,"open":88.147,"high":88.147,"low":88.147,"close":88.147,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":88.147,"high":88.147,"low":88.127,"close":88.127,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":88.137,"high":88.137,"low":88.087,"close":88.087,"volume":0.10620000213384628},{"timestamp":1742403120000,"open":88.107,"high":88.137,"low":88.107,"close":88.137,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":88.157,"high":88.187,"low":88.157,"close":88.187,"volume":0.03959999978542328},{"timestamp":1742403240000,"open":88.197,"high":88.197,"low":88.187,"close":88.187,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":88.187,"high":88.187,"low":88.177,"close":88.177,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":88.177,"high":88.177,"low":88.087,"close":88.097,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":88.087,"high":88.087,"low":88.017,"close":88.017,"volume":0.12780000269412994},{"timestamp":1742403480000,"open":88.007,"high":88.007,"low":87.987,"close":87.987,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":87.997,"high":87.997,"low":87.997,"close":87.997,"volume":0.052799999713897705},{"timestamp":1742403600000,"open":87.977,"high":87.987,"low":87.977,"close":87.987,"volume":0.052799999713897705},{"timestamp":1742403720000,"open":87.967,"high":87.977,"low":87.897,"close":87.897,"volume":0.11879999935626984},{"timestamp":1742403780000,"open":87.887,"high":87.887,"low":87.887,"close":87.887,"volume":0.013199999928474426},{"timestamp":1742403840000,"open":87.887,"high":87.887,"low":87.867,"close":87.867,"volume":0.03959999978542328},{"timestamp":1742403900000,"open":87.877,"high":87.887,"low":87.837,"close":87.837,"volume":0.09239999949932098},{"timestamp":1742403960000,"open":87.807,"high":87.847,"low":87.807,"close":87.847,"volume":0.07919999957084656},{"timestamp":1742404020000,"open":87.817,"high":87.837,"low":87.817,"close":87.837,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":87.817,"high":87.837,"low":87.817,"close":87.837,"volume":0.07919999957084656},{"timestamp":1742404140000,"open":87.837,"high":87.837,"low":87.817,"close":87.817,"volume":0.09239999949932098},{"timestamp":1742404200000,"open":87.827,"high":87.827,"low":87.827,"close":87.827,"volume":0.026399999856948853},{"timestamp":1742404260000,"open":87.837,"high":87.837,"low":87.837,"close":87.837,"volume":0.03959999978542328},{"timestamp":1742404320000,"open":87.827,"high":87.827,"low":87.727,"close":87.727,"volume":0.11879999935626984},{"timestamp":1742404380000,"open":87.727,"high":87.727,"low":87.727,"close":87.727,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":87.707,"high":87.707,"low":87.657,"close":87.657,"volume":0.06599999964237213},{"timestamp":1742404500000,"open":87.677,"high":87.677,"low":87.677,"close":87.677,"volume":0.013199999928474426},{"timestamp":1742404560000,"open":87.637,"high":87.647,"low":87.587,"close":87.607,"volume":0.13199999928474426},{"timestamp":1742404620000,"open":87.617,"high":87.647,"low":87.617,"close":87.647,"volume":0.06599999964237213},{"timestamp":1742404680000,"open":87.657,"high":87.657,"low":87.627,"close":87.627,"volume":0.04859999939799309},{"timestamp":1742404740000,"open":87.647,"high":87.697,"low":87.647,"close":87.677,"volume":0.06599999964237213},{"timestamp":1742404800000,"open":87.677,"high":87.677,"low":87.647,"close":87.647,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":87.717,"high":87.727,"low":87.717,"close":87.727,"volume":0.026399999856948853},{"timestamp":1742404980000,"open":87.717,"high":87.717,"low":87.707,"close":87.707,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":87.697,"high":87.697,"low":87.697,"close":87.697,"volume":0.013199999928474426},{"timestamp":1742405100000,"open":87.707,"high":87.707,"low":87.647,"close":87.647,"volume":0.07919999957084656},{"timestamp":1742405160000,"open":87.647,"high":87.657,"low":87.597,"close":87.657,"volume":0.052799999713897705},{"timestamp":1742405220000,"open":87.667,"high":87.677,"low":87.667,"close":87.677,"volume":0.026399999856948853},{"timestamp":1742405280000,"open":87.707,"high":87.707,"low":87.697,"close":87.697,"volume":0.026399999856948853},{"timestamp":1742405340000,"open":87.667,"high":87.667,"low":87.647,"close":87.647,"volume":0.03539999946951866},{"timestamp":1742405400000,"open":87.657,"high":87.677,"low":87.647,"close":87.677,"volume":0.06599999964237213},{"timestamp":1742405520000,"open":87.687,"high":87.687,"low":87.687,"close":87.687,"volume":0.013199999928474426},{"timestamp":1742405580000,"open":87.697,"high":87.697,"low":87.687,"close":87.687,"volume":0.026399999856948853},{"timestamp":1742405640000,"open":87.687,"high":87.727,"low":87.687,"close":87.727,"volume":0.026399999856948853},{"timestamp":1742405700000,"open":87.727,"high":87.747,"low":87.727,"close":87.747,"volume":0.03959999978542328},{"timestamp":1742405820000,"open":87.777,"high":87.807,"low":87.777,"close":87.807,"volume":0.03959999978542328},{"timestamp":1742405880000,"open":87.837,"high":87.837,"low":87.807,"close":87.807,"volume":0.026399999856948853},{"timestamp":1742405940000,"open":87.807,"high":87.807,"low":87.807,"close":87.807,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":87.817,"high":87.817,"low":87.817,"close":87.817,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":87.827,"high":87.827,"low":87.807,"close":87.807,"volume":0.03959999978542328},{"timestamp":1742406360000,"open":87.807,"high":87.807,"low":87.747,"close":87.747,"volume":0.09719999879598618},{"timestamp":1742406420000,"open":87.747,"high":87.747,"low":87.687,"close":87.717,"volume":0.1103999987244606},{"timestamp":1742406480000,"open":87.717,"high":87.717,"low":87.617,"close":87.627,"volume":0.08820000290870667},{"timestamp":1742406600000,"open":87.657,"high":87.657,"low":87.647,"close":87.647,"volume":0.052799999713897705},{"timestamp":1742406660000,"open":87.647,"high":87.727,"low":87.647,"close":87.727,"volume":0.07919999957084656},{"timestamp":1742406720000,"open":87.727,"high":87.737,"low":87.717,"close":87.737,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":87.717,"high":87.737,"low":87.717,"close":87.717,"volume":0.061799999326467514},{"timestamp":1742406840000,"open":87.717,"high":87.777,"low":87.717,"close":87.777,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":87.787,"high":87.787,"low":87.787,"close":87.787,"volume":0.013199999928474426},{"timestamp":1742407080000,"open":87.787,"high":87.787,"low":87.697,"close":87.697,"volume":0.09239999949932098},{"timestamp":1742407140000,"open":87.767,"high":87.767,"low":87.697,"close":87.757,"volume":0.052799999713897705},{"timestamp":1742407200000,"open":87.687,"high":87.857,"low":86.997,"close":87.857,"volume":0.4320000112056732},{"timestamp":1742407260000,"open":87.957,"high":87.957,"low":87.837,"close":87.837,"volume":0.04859999939799309},{"timestamp":1742407320000,"open":87.817,"high":87.887,"low":87.817,"close":87.887,"volume":0.03959999978542328},{"timestamp":1742407380000,"open":87.847,"high":88.017,"low":87.847,"close":88.017,"volume":0.15839999914169312},{"timestamp":1742407440000,"open":88.017,"high":88.017,"low":87.977,"close":87.977,"volume":0.03959999978542328},{"timestamp":1742407500000,"open":87.977,"high":87.977,"low":87.777,"close":87.777,"volume":0.17640000581741333},{"timestamp":1742407620000,"open":87.777,"high":87.887,"low":87.777,"close":87.847,"volume":0.10559999942779541},{"timestamp":1742407740000,"open":87.847,"high":87.847,"low":87.847,"close":87.847,"volume":0.013199999928474426},{"timestamp":1742407800000,"open":87.847,"high":87.997,"low":87.847,"close":87.997,"volume":0.1451999992132187},{"timestamp":1742407860000,"open":88.057,"high":88.057,"low":88.057,"close":88.057,"volume":0.03959999978542328},{"timestamp":1742407920000,"open":88.057,"high":88.057,"low":88.057,"close":88.057,"volume":0.026399999856948853},{"timestamp":1742407980000,"open":88.077,"high":88.137,"low":88.057,"close":88.107,"volume":0.13199999928474426},{"timestamp":1742408040000,"open":88.107,"high":88.107,"low":88.057,"close":88.097,"volume":0.06599999964237213},{"timestamp":1742408100000,"open":88.107,"high":88.107,"low":88.107,"close":88.107,"volume":0.026399999856948853},{"timestamp":1742408160000,"open":88.127,"high":88.127,"low":88.127,"close":88.127,"volume":0.013199999928474426},{"timestamp":1742408220000,"open":88.127,"high":88.127,"low":88.127,"close":88.127,"volume":0.013199999928474426},{"timestamp":1742408280000,"open":88.127,"high":88.127,"low":88.127,"close":88.127,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":88.127,"high":88.127,"low":88.127,"close":88.127,"volume":0.026399999856948853},{"timestamp":1742408400000,"open":88.127,"high":88.127,"low":88.077,"close":88.077,"volume":0.022199999541044235},{"timestamp":1742408460000,"open":88.077,"high":88.077,"low":88.057,"close":88.077,"volume":0.052799999713897705},{"timestamp":1742408520000,"open":88.077,"high":88.127,"low":88.057,"close":88.127,"volume":0.11460000276565552},{"timestamp":1742408580000,"open":88.127,"high":88.127,"low":88.077,"close":88.107,"volume":0.08820000290870667},{"timestamp":1742408640000,"open":88.127,"high":88.177,"low":88.107,"close":88.127,"volume":0.12359999865293503},{"timestamp":1742408700000,"open":88.107,"high":88.107,"low":88.077,"close":88.077,"volume":0.04859999939799309},{"timestamp":1742408760000,"open":88.067,"high":88.097,"low":88.037,"close":88.097,"volume":0.07500000298023224},{"timestamp":1742408820000,"open":88.107,"high":88.107,"low":88.057,"close":88.077,"volume":0.052799999713897705},{"timestamp":1742408880000,"open":88.077,"high":88.077,"low":87.997,"close":88.007,"volume":0.1632000058889389},{"timestamp":1742408940000,"open":87.987,"high":88.017,"low":87.987,"close":88.017,"volume":0.13199999928474426},{"timestamp":1742409000000,"open":88.017,"high":88.127,"low":88.017,"close":88.097,"volume":0.09239999949932098},{"timestamp":1742409060000,"open":88.097,"high":88.167,"low":88.097,"close":88.167,"volume":0.06599999964237213},{"timestamp":1742409120000,"open":88.237,"high":88.327,"low":88.237,"close":88.327,"volume":0.07919999957084656},{"timestamp":1742409180000,"open":88.327,"high":88.327,"low":88.287,"close":88.287,"volume":0.09239999949932098},{"timestamp":1742409240000,"open":88.287,"high":88.287,"low":88.237,"close":88.287,"volume":0.10140000283718109},{"timestamp":1742409300000,"open":88.287,"high":88.377,"low":88.287,"close":88.327,"volume":0.09239999949932098},{"timestamp":1742409360000,"open":88.317,"high":88.387,"low":88.317,"close":88.387,"volume":0.10559999942779541},{"timestamp":1742409420000,"open":88.387,"high":88.387,"low":88.387,"close":88.387,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":88.387,"high":88.387,"low":88.357,"close":88.357,"volume":0.052799999713897705},{"timestamp":1742409540000,"open":88.357,"high":88.367,"low":88.307,"close":88.317,"volume":0.10559999942779541},{"timestamp":1742409600000,"open":88.317,"high":88.317,"low":88.307,"close":88.307,"volume":0.03959999978542328},{"timestamp":1742409660000,"open":88.307,"high":88.347,"low":88.307,"close":88.347,"volume":0.07919999957084656},{"timestamp":1742409720000,"open":88.357,"high":88.437,"low":88.357,"close":88.437,"volume":0.07919999957084656},{"timestamp":1742409780000,"open":88.427,"high":88.487,"low":88.397,"close":88.487,"volume":0.1451999992132187},{"timestamp":1742409840000,"open":88.507,"high":88.587,"low":88.507,"close":88.587,"volume":0.06599999964237213},{"timestamp":1742409900000,"open":88.597,"high":88.637,"low":88.547,"close":88.577,"volume":0.13680000603199005},{"timestamp":1742409960000,"open":88.557,"high":88.557,"low":88.487,"close":88.497,"volume":0.07500000298023224},{"timestamp":1742410020000,"open":88.497,"high":88.497,"low":88.477,"close":88.477,"volume":0.03539999946951866},{"timestamp":1742410080000,"open":88.477,"high":88.477,"low":88.477,"close":88.477,"volume":0.013199999928474426},{"timestamp":1742410140000,"open":88.527,"high":88.577,"low":88.527,"close":88.547,"volume":0.11879999935626984},{"timestamp":1742410260000,"open":88.547,"high":88.567,"low":88.547,"close":88.567,"volume":0.03959999978542328},{"timestamp":1742410320000,"open":88.597,"high":88.777,"low":88.597,"close":88.727,"volume":0.2160000056028366},{"timestamp":1742410380000,"open":88.727,"high":88.827,"low":88.727,"close":88.827,"volume":0.21119999885559082},{"timestamp":1742410440000,"open":88.827,"high":89.007,"low":88.807,"close":89.007,"volume":0.31679999828338623},{"timestamp":1742410500000,"open":89.007,"high":89.147,"low":88.967,"close":89.147,"volume":0.12780000269412994},{"timestamp":1742410560000,"open":89.147,"high":89.157,"low":89.037,"close":89.037,"volume":0.23759999871253967},{"timestamp":1742410620000,"open":89.057,"high":89.097,"low":89.057,"close":89.057,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":89.057,"high":89.057,"low":88.997,"close":88.997,"volume":0.10620000213384628},{"timestamp":1742410740000,"open":88.997,"high":88.997,"low":88.997,"close":88.997,"volume":0.013199999928474426},{"timestamp":1742410800000,"open":89.007,"high":89.057,"low":89.007,"close":89.037,"volume":0.06599999964237213},{"timestamp":1742410860000,"open":89.037,"high":89.037,"low":89.017,"close":89.037,"volume":0.052799999713897705},{"timestamp":1742410920000,"open":89.037,"high":89.067,"low":89.017,"close":89.067,"volume":0.052799999713897705},{"timestamp":1742410980000,"open":89.067,"high":89.187,"low":89.027,"close":89.177,"volume":0.14579999446868896},{"timestamp":1742411040000,"open":89.127,"high":89.177,"low":89.127,"close":89.177,"volume":0.10559999942779541},{"timestamp":1742411100000,"open":89.187,"high":89.287,"low":89.187,"close":89.257,"volume":0.13680000603199005},{"timestamp":1742411160000,"open":89.257,"high":89.257,"low":89.257,"close":89.257,"volume":0.013199999928474426},{"timestamp":1742411220000,"open":89.257,"high":89.317,"low":89.257,"close":89.317,"volume":0.09239999949932098},{"timestamp":1742411280000,"open":89.337,"high":89.377,"low":89.337,"close":89.377,"volume":0.052799999713897705},{"timestamp":1742411340000,"open":89.377,"high":89.487,"low":89.347,"close":89.487,"volume":0.1451999992132187},{"timestamp":1742411400000,"open":89.487,"high":89.547,"low":89.487,"close":89.517,"volume":0.259799987077713},{"timestamp":1742411460000,"open":89.517,"high":89.517,"low":89.387,"close":89.397,"volume":0.2207999974489212},{"timestamp":1742411520000,"open":89.407,"high":89.407,"low":89.327,"close":89.377,"volume":0.20340000092983246},{"timestamp":1742411580000,"open":89.367,"high":89.367,"low":89.327,"close":89.357,"volume":0.07079999893903732},{"timestamp":1742411640000,"open":89.367,"high":89.457,"low":89.367,"close":89.457,"volume":0.11879999935626984},{"timestamp":1742411700000,"open":89.467,"high":89.467,"low":89.467,"close":89.467,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":89.487,"high":89.487,"low":89.387,"close":89.417,"volume":0.09719999879598618},{"timestamp":1742411820000,"open":89.417,"high":89.437,"low":89.387,"close":89.387,"volume":0.10140000283718109},{"timestamp":1742411880000,"open":89.357,"high":89.407,"low":89.307,"close":89.307,"volume":0.17219999432563782},{"timestamp":1742411940000,"open":89.307,"high":89.327,"low":89.287,"close":89.327,"volume":0.19380000233650208},{"timestamp":1742412000000,"open":89.317,"high":89.317,"low":89.187,"close":89.197,"volume":0.3041999936103821},{"timestamp":1742412060000,"open":89.177,"high":89.177,"low":89.097,"close":89.117,"volume":0.2687999904155731},{"timestamp":1742412120000,"open":89.137,"high":89.177,"low":89.097,"close":89.117,"volume":0.2207999974489212},{"timestamp":1742412180000,"open":89.117,"high":89.117,"low":89.017,"close":89.037,"volume":0.23340000212192535},{"timestamp":1742412240000,"open":89.057,"high":89.107,"low":89.057,"close":89.087,"volume":0.07500000298023224},{"timestamp":1742412300000,"open":89.107,"high":89.137,"low":89.017,"close":89.047,"volume":0.24240000545978546},{"timestamp":1742412360000,"open":88.987,"high":89.017,"low":88.967,"close":88.967,"volume":0.16740000247955322},{"timestamp":1742412420000,"open":88.967,"high":88.967,"low":88.777,"close":88.777,"volume":0.2345999926328659},{"timestamp":1742412480000,"open":88.797,"high":88.917,"low":88.697,"close":88.697,"volume":0.39660000801086426},{"timestamp":1742412540000,"open":88.717,"high":88.807,"low":88.697,"close":88.767,"volume":0.13680000603199005},{"timestamp":1742412600000,"open":88.787,"high":88.917,"low":88.787,"close":88.907,"volume":0.13079999387264252},{"timestamp":1742412660000,"open":88.817,"high":88.917,"low":88.817,"close":88.867,"volume":0.1542000025510788},{"timestamp":1742412720000,"open":88.887,"high":89.087,"low":88.867,"close":89.047,"volume":0.18479999899864197},{"timestamp":1742412780000,"open":89.107,"high":89.147,"low":89.087,"close":89.127,"volume":0.18960000574588776},{"timestamp":1742412840000,"open":89.127,"high":89.147,"low":89.017,"close":89.047,"volume":0.25619998574256897},{"timestamp":1742412900000,"open":89.057,"high":89.067,"low":88.767,"close":88.847,"volume":0.2736000120639801},{"timestamp":1742412960000,"open":88.847,"high":89.027,"low":88.847,"close":89.027,"volume":0.14100000262260437},{"timestamp":1742413020000,"open":89.017,"high":89.077,"low":88.997,"close":89.067,"volume":0.21119999885559082},{"timestamp":1742413080000,"open":89.087,"high":89.147,"low":89.057,"close":89.117,"volume":0.18479999899864197},{"timestamp":1742413140000,"open":89.117,"high":89.117,"low":89.067,"close":89.077,"volume":0.09239999949932098},{"timestamp":1742413200000,"open":89.087,"high":89.087,"low":89.017,"close":89.047,"volume":0.17640000581741333},{"timestamp":1742413260000,"open":89.047,"high":89.097,"low":89.047,"close":89.097,"volume":0.13199999928474426},{"timestamp":1742413320000,"open":89.077,"high":89.077,"low":89.037,"close":89.037,"volume":0.1632000058889389},{"timestamp":1742413380000,"open":89.057,"high":89.127,"low":89.057,"close":89.117,"volume":0.18479999899864197},{"timestamp":1742413440000,"open":89.117,"high":89.227,"low":89.117,"close":89.227,"volume":0.16740000247955322},{"timestamp":1742413500000,"open":89.227,"high":89.267,"low":89.197,"close":89.217,"volume":0.1979999989271164},{"timestamp":1742413560000,"open":89.217,"high":89.217,"low":89.077,"close":89.147,"volume":0.2117999941110611},{"timestamp":1742413620000,"open":89.147,"high":89.157,"low":89.067,"close":89.127,"volume":0.3041999936103821},{"timestamp":1742413680000,"open":89.127,"high":89.127,"low":89.047,"close":89.117,"volume":0.24660000205039978},{"timestamp":1742413740000,"open":89.147,"high":89.207,"low":89.117,"close":89.147,"volume":0.23819999396800995},{"timestamp":1742413800000,"open":89.147,"high":89.147,"low":88.99,"close":89.067,"volume":0.43320000171661377},{"timestamp":1742413860000,"open":89.057,"high":89.057,"low":88.867,"close":88.987,"volume":0.3617999851703644},{"timestamp":1742413920000,"open":88.957,"high":89.037,"low":88.957,"close":88.997,"volume":0.20280000567436218},{"timestamp":1742413980000,"open":88.987,"high":89.047,"low":88.937,"close":89.017,"volume":0.18479999899864197},{"timestamp":1742414040000,"open":89.017,"high":89.067,"low":88.997,"close":89.067,"volume":0.23340000212192535},{"timestamp":1742414100000,"open":89.067,"high":89.127,"low":89.017,"close":89.067,"volume":0.40139999985694885},{"timestamp":1742414160000,"open":89.057,"high":89.067,"low":89.017,"close":89.067,"volume":0.24240000545978546},{"timestamp":1742414220000,"open":89.057,"high":89.097,"low":89.027,"close":89.097,"volume":0.36959999799728394},{"timestamp":1742414280000,"open":89.097,"high":89.137,"low":89.097,"close":89.107,"volume":0.38280001282691956},{"timestamp":1742414340000,"open":89.137,"high":89.187,"low":88.827,"close":89.037,"volume":0.6887999773025513}]