[{"timestamp":1742391000000,"open":88.057,"high":88.057,"low":88.057,"close":88.057,"volume":0.013199999928474426},{"timestamp":1742391060000,"open":88.126,"high":88.127,"low":87.606,"close":87.837,"volume":0.11879999935626984},{"timestamp":1742391120000,"open":87.846,"high":87.896,"low":87.846,"close":87.896,"volume":0.026399999856948853},{"timestamp":1742391180000,"open":87.956,"high":87.956,"low":87.946,"close":87.946,"volume":0.0017999999690800905},{"timestamp":1742391300000,"open":87.946,"high":88.027,"low":87.946,"close":88.027,"volume":0.026399999856948853},{"timestamp":1742391360000,"open":88.026,"high":88.026,"low":87.607,"close":87.607,"volume":0.09719999879598618},{"timestamp":1742391420000,"open":87.606,"high":87.777,"low":87.606,"close":87.776,"volume":0.06599999964237213},{"timestamp":1742391480000,"open":87.696,"high":87.997,"low":87.696,"close":87.997,"volume":0.094200000166893},{"timestamp":1742391540000,"open":88.157,"high":88.207,"low":88.157,"close":88.207,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":88.207,"high":88.207,"low":87.856,"close":87.857,"volume":0.10559999942779541},{"timestamp":1742391660000,"open":87.857,"high":88.067,"low":87.857,"close":88.066,"volume":0.03959999978542328},{"timestamp":1742391720000,"open":88.007,"high":88.076,"low":88.006,"close":88.076,"volume":0.06689999997615814},{"timestamp":1742391780000,"open":88.076,"high":88.077,"low":88.016,"close":88.017,"volume":0.06599999964237213},{"timestamp":1742391840000,"open":88.017,"high":88.076,"low":87.997,"close":88.076,"volume":0.03959999978542328},{"timestamp":1742391900000,"open":88.077,"high":88.246,"low":88.077,"close":88.246,"volume":0.03959999978542328},{"timestamp":1742391960000,"open":88.257,"high":88.257,"low":88.257,"close":88.257,"volume":0.013199999928474426},{"timestamp":1742392020000,"open":88.267,"high":88.336,"low":88.266,"close":88.336,"volume":0.04050000011920929},{"timestamp":1742392080000,"open":88.346,"high":88.477,"low":88.346,"close":88.477,"volume":0.04050000011920929},{"timestamp":1742392140000,"open":88.477,"high":88.477,"low":88.256,"close":88.307,"volume":0.07500000298023224},{"timestamp":1742392200000,"open":88.297,"high":88.297,"low":88.106,"close":88.106,"volume":0.06599999964237213},{"timestamp":1742392260000,"open":88.107,"high":88.206,"low":88.106,"close":88.206,"volume":0.06689999997615814},{"timestamp":1742392320000,"open":88.177,"high":88.287,"low":88.177,"close":88.287,"volume":0.027300000190734863},{"timestamp":1742392380000,"open":88.377,"high":88.377,"low":88.366,"close":88.366,"volume":0.027300000190734863},{"timestamp":1742392440000,"open":88.366,"high":88.497,"low":88.366,"close":88.456,"volume":0.10830000042915344},{"timestamp":1742392500000,"open":88.397,"high":88.457,"low":88.396,"close":88.396,"volume":0.03959999978542328},{"timestamp":1742392560000,"open":88.437,"high":88.477,"low":88.437,"close":88.477,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":88.477,"high":88.477,"low":88.436,"close":88.436,"volume":0.07919999957084656},{"timestamp":1742392680000,"open":88.437,"high":88.437,"low":88.337,"close":88.337,"volume":0.08820000290870667},{"timestamp":1742392740000,"open":88.416,"high":88.416,"low":88.336,"close":88.336,"volume":0.053700000047683716},{"timestamp":1742392800000,"open":88.316,"high":88.316,"low":88.316,"close":88.316,"volume":0.026399999856948853},{"timestamp":1742392860000,"open":88.397,"high":88.506,"low":88.397,"close":88.506,"volume":0.04050000011920929},{"timestamp":1742392920000,"open":88.517,"high":88.567,"low":88.517,"close":88.546,"volume":0.03959999978542328},{"timestamp":1742393040000,"open":88.547,"high":88.547,"low":88.547,"close":88.547,"volume":0.026399999856948853},{"timestamp":1742393100000,"open":88.546,"high":88.546,"low":88.507,"close":88.517,"volume":0.1023000031709671},{"timestamp":1742393160000,"open":88.576,"high":88.576,"low":88.576,"close":88.576,"volume":0.013199999928474426},{"timestamp":1742393280000,"open":88.637,"high":88.737,"low":88.637,"close":88.737,"volume":0.05460000038146973},{"timestamp":1742393340000,"open":88.746,"high":88.746,"low":88.746,"close":88.746,"volume":0.0008999999845400453},{"timestamp":1742393460000,"open":88.747,"high":88.747,"low":88.656,"close":88.666,"volume":0.08399999886751175},{"timestamp":1742393580000,"open":88.667,"high":88.667,"low":88.607,"close":88.607,"volume":0.03959999978542328},{"timestamp":1742393640000,"open":88.596,"high":88.596,"low":88.596,"close":88.596,"volume":0.013199999928474426},{"timestamp":1742393700000,"open":88.656,"high":88.676,"low":88.656,"close":88.676,"volume":0.027300000190734863},{"timestamp":1742393760000,"open":88.687,"high":88.687,"low":88.546,"close":88.657,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":88.676,"high":88.697,"low":88.676,"close":88.697,"volume":0.014100000262260437},{"timestamp":1742393880000,"open":88.706,"high":88.737,"low":88.706,"close":88.737,"volume":0.06599999964237213},{"timestamp":1742393940000,"open":88.746,"high":88.757,"low":88.746,"close":88.746,"volume":0.03959999978542328},{"timestamp":1742394180000,"open":88.817,"high":88.817,"low":88.777,"close":88.786,"volume":0.04050000011920929},{"timestamp":1742394240000,"open":88.796,"high":88.806,"low":88.796,"close":88.806,"volume":0.014100000262260437},{"timestamp":1742394360000,"open":88.797,"high":88.797,"low":88.797,"close":88.797,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":88.796,"high":88.796,"low":88.796,"close":88.796,"volume":0.013199999928474426},{"timestamp":1742394480000,"open":88.857,"high":88.857,"low":88.776,"close":88.786,"volume":0.03720000013709068},{"timestamp":1742394540000,"open":88.856,"high":88.867,"low":88.847,"close":88.867,"volume":0.05550000071525574},{"timestamp":1742394600000,"open":88.847,"high":88.976,"low":88.847,"close":88.976,"volume":0.06689999997615814},{"timestamp":1742394660000,"open":88.987,"high":89.006,"low":88.986,"close":88.986,"volume":0.08009999990463257},{"timestamp":1742394720000,"open":88.986,"high":88.986,"low":88.947,"close":88.957,"volume":0.10559999942779541},{"timestamp":1742394780000,"open":88.956,"high":88.956,"low":88.866,"close":88.866,"volume":0.07079999893903732},{"timestamp":1742394900000,"open":88.867,"high":88.867,"low":88.746,"close":88.746,"volume":0.14579999446868896},{"timestamp":1742394960000,"open":88.747,"high":88.747,"low":88.747,"close":88.747,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":88.796,"high":88.796,"low":88.746,"close":88.746,"volume":0.027300000190734863},{"timestamp":1742395080000,"open":88.757,"high":88.766,"low":88.757,"close":88.766,"volume":0.014100000262260437},{"timestamp":1742395200000,"open":88.836,"high":88.836,"low":88.767,"close":88.767,"volume":0.026399999856948853},{"timestamp":1742395260000,"open":88.767,"high":88.786,"low":88.767,"close":88.767,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":88.767,"high":88.767,"low":88.726,"close":88.727,"volume":0.06599999964237213},{"timestamp":1742395380000,"open":88.726,"high":88.726,"low":88.726,"close":88.726,"volume":0.026399999856948853},{"timestamp":1742395440000,"open":88.726,"high":88.726,"low":88.726,"close":88.726,"volume":0.013199999928474426},{"timestamp":1742395560000,"open":88.726,"high":88.726,"low":88.726,"close":88.726,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":88.736,"high":88.776,"low":88.736,"close":88.776,"volume":0.014100000262260437},{"timestamp":1742395680000,"open":88.777,"high":88.806,"low":88.736,"close":88.767,"volume":0.08100000023841858},{"timestamp":1742395740000,"open":88.797,"high":88.797,"low":88.796,"close":88.796,"volume":0.026399999856948853},{"timestamp":1742395800000,"open":88.766,"high":88.766,"low":88.756,"close":88.756,"volume":0.052799999713897705},{"timestamp":1742395860000,"open":88.757,"high":88.757,"low":88.727,"close":88.727,"volume":0.026399999856948853},{"timestamp":1742395920000,"open":88.717,"high":88.727,"low":88.696,"close":88.697,"volume":0.08910000324249268},{"timestamp":1742395980000,"open":88.696,"high":88.717,"low":88.696,"close":88.716,"volume":0.08009999990463257},{"timestamp":1742396040000,"open":88.727,"high":88.727,"low":88.727,"close":88.727,"volume":0.013199999928474426},{"timestamp":1742396100000,"open":88.727,"high":88.727,"low":88.726,"close":88.727,"volume":0.03959999978542328},{"timestamp":1742396220000,"open":88.726,"high":88.726,"low":88.726,"close":88.726,"volume":0.013199999928474426},{"timestamp":1742396280000,"open":88.717,"high":88.717,"low":88.717,"close":88.717,"volume":0.013199999928474426},{"timestamp":1742396340000,"open":88.727,"high":88.727,"low":88.727,"close":88.727,"volume":0.0008999999845400453},{"timestamp":1742396400000,"open":88.737,"high":88.746,"low":88.726,"close":88.746,"volume":0.027300000190734863},{"timestamp":1742396460000,"open":88.747,"high":88.817,"low":88.747,"close":88.817,"volume":0.08009999990463257},{"timestamp":1742396520000,"open":88.857,"high":88.857,"low":88.856,"close":88.856,"volume":0.026399999856948853},{"timestamp":1742396640000,"open":88.857,"high":88.867,"low":88.856,"close":88.867,"volume":0.03959999978542328},{"timestamp":1742396700000,"open":88.867,"high":88.867,"low":88.786,"close":88.787,"volume":0.07500000298023224},{"timestamp":1742396760000,"open":88.767,"high":88.767,"low":88.757,"close":88.767,"volume":0.027300000190734863},{"timestamp":1742396820000,"open":88.756,"high":88.767,"low":88.756,"close":88.767,"volume":0.08009999990463257},{"timestamp":1742396880000,"open":88.776,"high":88.776,"low":88.766,"close":88.776,"volume":0.04050000011920929},{"timestamp":1742396940000,"open":88.766,"high":88.857,"low":88.766,"close":88.857,"volume":0.06780000030994415},{"timestamp":1742397060000,"open":88.857,"high":88.857,"low":88.857,"close":88.857,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":88.866,"high":88.866,"low":88.866,"close":88.866,"volume":0.0008999999845400453},{"timestamp":1742397180000,"open":88.867,"high":88.897,"low":88.867,"close":88.897,"volume":0.027300000190734863},{"timestamp":1742397240000,"open":88.917,"high":88.917,"low":88.917,"close":88.917,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":88.916,"high":88.916,"low":88.816,"close":88.816,"volume":0.07079999893903732},{"timestamp":1742397420000,"open":88.837,"high":88.837,"low":88.816,"close":88.816,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":88.807,"high":88.807,"low":88.747,"close":88.756,"volume":0.09239999949932098},{"timestamp":1742397540000,"open":88.746,"high":88.756,"low":88.746,"close":88.756,"volume":0.026399999856948853},{"timestamp":1742397600000,"open":88.726,"high":88.747,"low":88.726,"close":88.726,"volume":0.07919999957084656},{"timestamp":1742397660000,"open":88.726,"high":88.807,"low":88.726,"close":88.806,"volume":0.06599999964237213},{"timestamp":1742397720000,"open":88.846,"high":88.846,"low":88.846,"close":88.846,"volume":0.013199999928474426},{"timestamp":1742397840000,"open":88.837,"high":88.837,"low":88.806,"close":88.806,"volume":0.026399999856948853},{"timestamp":1742397900000,"open":88.807,"high":88.886,"low":88.807,"close":88.886,"volume":0.027300000190734863},{"timestamp":1742397960000,"open":88.887,"high":88.887,"low":88.887,"close":88.887,"volume":0.013199999928474426},{"timestamp":1742398080000,"open":88.887,"high":88.887,"low":88.887,"close":88.887,"volume":0.013199999928474426},{"timestamp":1742398140000,"open":88.876,"high":88.876,"low":88.876,"close":88.876,"volume":0.013199999928474426},{"timestamp":1742398200000,"open":88.876,"high":88.977,"low":88.876,"close":88.977,"volume":0.08100000023841858},{"timestamp":1742398260000,"open":88.986,"high":88.986,"low":88.976,"close":88.976,"volume":0.052799999713897705},{"timestamp":1742398320000,"open":89.007,"high":89.007,"low":89.006,"close":89.006,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":89.007,"high":89.046,"low":89.007,"close":89.046,"volume":0.027300000190734863},{"timestamp":1742398440000,"open":89.057,"high":89.057,"low":89.057,"close":89.057,"volume":0.0008999999845400453},{"timestamp":1742398500000,"open":89.047,"high":89.047,"low":89.047,"close":89.047,"volume":0.013199999928474426},{"timestamp":1742398680000,"open":89.076,"high":89.127,"low":89.076,"close":89.127,"volume":0.04050000011920929},{"timestamp":1742398740000,"open":89.136,"high":89.136,"low":89.086,"close":89.086,"volume":0.04859999939799309},{"timestamp":1742398800000,"open":89.086,"high":89.086,"low":89.086,"close":89.086,"volume":0.013199999928474426},{"timestamp":1742398860000,"open":89.106,"high":89.106,"low":89.106,"close":89.106,"volume":0.013199999928474426},{"timestamp":1742398920000,"open":89.106,"high":89.147,"low":89.106,"close":89.146,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":89.137,"high":89.137,"low":89.137,"close":89.137,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":89.137,"high":89.137,"low":89.116,"close":89.116,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":89.106,"high":89.107,"low":89.106,"close":89.107,"volume":0.03959999978542328},{"timestamp":1742399220000,"open":89.106,"high":89.106,"low":89.106,"close":89.106,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":89.157,"high":89.157,"low":89.157,"close":89.157,"volume":0.013199999928474426},{"timestamp":1742399340000,"open":89.157,"high":89.186,"low":89.157,"close":89.186,"volume":0.014100000262260437},{"timestamp":1742399400000,"open":89.186,"high":89.226,"low":89.186,"close":89.226,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":89.267,"high":89.267,"low":89.267,"close":89.267,"volume":0.013199999928474426},{"timestamp":1742399520000,"open":89.276,"high":89.287,"low":89.276,"close":89.287,"volume":0.014100000262260437},{"timestamp":1742399580000,"open":89.307,"high":89.367,"low":89.307,"close":89.367,"volume":0.06689999997615814},{"timestamp":1742399640000,"open":89.336,"high":89.337,"low":89.336,"close":89.337,"volume":0.026399999856948853},{"timestamp":1742399700000,"open":89.337,"high":89.337,"low":89.276,"close":89.276,"volume":0.10559999942779541},{"timestamp":1742399760000,"open":89.276,"high":89.276,"low":89.226,"close":89.227,"volume":0.09809999912977219},{"timestamp":1742399820000,"open":89.236,"high":89.266,"low":89.236,"close":89.236,"volume":0.053700000047683716},{"timestamp":1742399940000,"open":89.236,"high":89.236,"low":89.236,"close":89.236,"volume":0.013199999928474426},{"timestamp":1742400000000,"open":89.237,"high":89.237,"low":89.236,"close":89.236,"volume":0.03959999978542328},{"timestamp":1742400060000,"open":89.236,"high":89.236,"low":89.236,"close":89.236,"volume":0.026399999856948853},{"timestamp":1742400120000,"open":89.247,"high":89.316,"low":89.247,"close":89.316,"volume":0.08009999990463257},{"timestamp":1742400180000,"open":89.316,"high":89.337,"low":89.316,"close":89.337,"volume":0.04050000011920929},{"timestamp":1742400240000,"open":89.337,"high":89.337,"low":89.337,"close":89.337,"volume":0.013199999928474426},{"timestamp":1742400300000,"open":89.336,"high":89.336,"low":89.336,"close":89.336,"volume":0.013199999928474426},{"timestamp":1742400360000,"open":89.336,"high":89.347,"low":89.336,"close":89.347,"volume":0.03959999978542328},{"timestamp":1742400420000,"open":89.356,"high":89.366,"low":89.356,"close":89.366,"volume":0.03959999978542328},{"timestamp":1742400480000,"open":89.357,"high":89.387,"low":89.357,"close":89.387,"volume":0.03959999978542328},{"timestamp":1742400540000,"open":89.396,"high":89.396,"low":89.356,"close":89.356,"volume":0.052799999713897705},{"timestamp":1742400600000,"open":89.366,"high":89.377,"low":89.366,"close":89.377,"volume":0.03959999978542328},{"timestamp":1742400660000,"open":89.367,"high":89.367,"low":89.337,"close":89.337,"volume":0.061799999326467514},{"timestamp":1742400720000,"open":89.317,"high":89.327,"low":89.306,"close":89.327,"volume":0.03959999978542328},{"timestamp":1742400780000,"open":89.327,"high":89.327,"low":89.256,"close":89.256,"volume":0.10140000283718109},{"timestamp":1742400840000,"open":89.257,"high":89.257,"low":89.216,"close":89.257,"volume":0.04859999939799309},{"timestamp":1742400900000,"open":89.266,"high":89.266,"low":89.256,"close":89.266,"volume":0.014999999664723873},{"timestamp":1742400960000,"open":89.276,"high":89.276,"low":89.276,"close":89.276,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":89.306,"high":89.317,"low":89.306,"close":89.317,"volume":0.026399999856948853},{"timestamp":1742401080000,"open":89.307,"high":89.307,"low":89.226,"close":89.287,"volume":0.06689999997615814},{"timestamp":1742401140000,"open":89.286,"high":89.306,"low":89.286,"close":89.296,"volume":0.06599999964237213},{"timestamp":1742401200000,"open":89.307,"high":89.307,"low":89.217,"close":89.247,"volume":0.06840000301599503},{"timestamp":1742401260000,"open":89.256,"high":89.256,"low":89.256,"close":89.256,"volume":0.014100000262260437},{"timestamp":1742401320000,"open":89.266,"high":89.276,"low":89.266,"close":89.276,"volume":0.03959999978542328},{"timestamp":1742401380000,"open":89.287,"high":89.287,"low":89.286,"close":89.287,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":89.286,"high":89.287,"low":89.216,"close":89.216,"volume":0.1509000062942505},{"timestamp":1742401500000,"open":89.216,"high":89.216,"low":89.216,"close":89.216,"volume":0.013199999928474426},{"timestamp":1742401560000,"open":89.216,"high":89.216,"low":89.216,"close":89.216,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":89.217,"high":89.237,"low":89.217,"close":89.237,"volume":0.052799999713897705},{"timestamp":1742401680000,"open":89.246,"high":89.246,"low":89.246,"close":89.246,"volume":0.013199999928474426},{"timestamp":1742401740000,"open":89.257,"high":89.257,"low":89.257,"close":89.257,"volume":0.013199999928474426},{"timestamp":1742401800000,"open":89.267,"high":89.277,"low":89.266,"close":89.277,"volume":0.03959999978542328},{"timestamp":1742401860000,"open":89.266,"high":89.267,"low":89.216,"close":89.216,"volume":0.15000000596046448},{"timestamp":1742401920000,"open":89.206,"high":89.206,"low":89.206,"close":89.206,"volume":0.052799999713897705},{"timestamp":1742401980000,"open":89.206,"high":89.206,"low":89.206,"close":89.206,"volume":0.013199999928474426},{"timestamp":1742402040000,"open":89.207,"high":89.207,"low":89.187,"close":89.196,"volume":0.07590000331401825},{"timestamp":1742402100000,"open":89.236,"high":89.277,"low":89.236,"close":89.277,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":89.277,"high":89.277,"low":89.267,"close":89.267,"volume":0.022199999541044235},{"timestamp":1742402220000,"open":89.236,"high":89.316,"low":89.236,"close":89.296,"volume":0.06780000030994415},{"timestamp":1742402280000,"open":89.296,"high":89.296,"low":89.286,"close":89.286,"volume":0.026399999856948853},{"timestamp":1742402340000,"open":89.307,"high":89.387,"low":89.306,"close":89.356,"volume":0.06780000030994415},{"timestamp":1742402400000,"open":89.377,"high":89.377,"low":89.377,"close":89.377,"volume":0.013199999928474426},{"timestamp":1742402460000,"open":89.387,"high":89.407,"low":89.387,"close":89.406,"volume":0.027300000190734863},{"timestamp":1742402520000,"open":89.437,"high":89.437,"low":89.407,"close":89.427,"volume":0.061799999326467514},{"timestamp":1742402580000,"open":89.437,"high":89.437,"low":89.427,"close":89.427,"volume":0.026399999856948853},{"timestamp":1742402640000,"open":89.436,"high":89.437,"low":89.426,"close":89.426,"volume":0.052799999713897705},{"timestamp":1742402700000,"open":89.437,"high":89.437,"low":89.437,"close":89.437,"volume":0.013199999928474426},{"timestamp":1742402760000,"open":89.476,"high":89.506,"low":89.476,"close":89.486,"volume":0.07919999957084656},{"timestamp":1742402820000,"open":89.486,"high":89.497,"low":89.486,"close":89.497,"volume":0.014100000262260437},{"timestamp":1742402880000,"open":89.487,"high":89.507,"low":89.487,"close":89.487,"volume":0.09239999949932098},{"timestamp":1742402940000,"open":89.496,"high":89.496,"low":89.487,"close":89.487,"volume":0.053700000047683716},{"timestamp":1742403000000,"open":89.516,"high":89.527,"low":89.516,"close":89.526,"volume":0.06599999964237213},{"timestamp":1742403060000,"open":89.526,"high":89.526,"low":89.477,"close":89.486,"volume":0.07169999927282333},{"timestamp":1742403120000,"open":89.496,"high":89.496,"low":89.486,"close":89.486,"volume":0.026399999856948853},{"timestamp":1742403180000,"open":89.507,"high":89.507,"low":89.506,"close":89.506,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":89.506,"high":89.536,"low":89.506,"close":89.507,"volume":0.053700000047683716},{"timestamp":1742403300000,"open":89.506,"high":89.527,"low":89.496,"close":89.496,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":89.497,"high":89.497,"low":89.426,"close":89.427,"volume":0.061799999326467514},{"timestamp":1742403420000,"open":89.427,"high":89.427,"low":89.416,"close":89.417,"volume":0.053700000047683716},{"timestamp":1742403480000,"open":89.427,"high":89.427,"low":89.416,"close":89.416,"volume":0.03959999978542328},{"timestamp":1742403540000,"open":89.417,"high":89.417,"low":89.346,"close":89.346,"volume":0.10559999942779541},{"timestamp":1742403600000,"open":89.347,"high":89.347,"low":89.347,"close":89.347,"volume":0.026399999856948853},{"timestamp":1742403660000,"open":89.377,"high":89.377,"low":89.377,"close":89.377,"volume":0.0008999999845400453},{"timestamp":1742403720000,"open":89.347,"high":89.347,"low":89.206,"close":89.207,"volume":0.17159999907016754},{"timestamp":1742403780000,"open":89.207,"high":89.207,"low":89.207,"close":89.207,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":89.207,"high":89.207,"low":89.206,"close":89.206,"volume":0.026399999856948853},{"timestamp":1742403960000,"open":89.207,"high":89.306,"low":89.207,"close":89.296,"volume":0.06689999997615814},{"timestamp":1742404020000,"open":89.296,"high":89.296,"low":89.296,"close":89.296,"volume":0.026399999856948853},{"timestamp":1742404080000,"open":89.257,"high":89.257,"low":89.216,"close":89.246,"volume":0.09239999949932098},{"timestamp":1742404140000,"open":89.247,"high":89.247,"low":89.247,"close":89.247,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":89.246,"high":89.256,"low":89.236,"close":89.256,"volume":0.052799999713897705},{"timestamp":1742404320000,"open":89.266,"high":89.266,"low":89.247,"close":89.247,"volume":0.061799999326467514},{"timestamp":1742404380000,"open":89.246,"high":89.246,"low":89.246,"close":89.246,"volume":0.013199999928474426},{"timestamp":1742404440000,"open":89.227,"high":89.247,"low":89.206,"close":89.207,"volume":0.16830000281333923},{"timestamp":1742404560000,"open":89.116,"high":89.117,"low":89.116,"close":89.117,"volume":0.026399999856948853},{"timestamp":1742404620000,"open":89.187,"high":89.187,"low":89.176,"close":89.176,"volume":0.027300000190734863},{"timestamp":1742404680000,"open":89.176,"high":89.236,"low":89.176,"close":89.196,"volume":0.053700000047683716},{"timestamp":1742404740000,"open":89.197,"high":89.237,"low":89.197,"close":89.237,"volume":0.027300000190734863},{"timestamp":1742404800000,"open":89.237,"high":89.247,"low":89.226,"close":89.247,"volume":0.03959999978542328},{"timestamp":1742404860000,"open":89.236,"high":89.236,"low":89.227,"close":89.227,"volume":0.052799999713897705},{"timestamp":1742404980000,"open":89.226,"high":89.247,"low":89.226,"close":89.247,"volume":0.026399999856948853},{"timestamp":1742405040000,"open":89.247,"high":89.247,"low":89.247,"close":89.247,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":89.247,"high":89.247,"low":89.177,"close":89.177,"volume":0.08820000290870667},{"timestamp":1742405160000,"open":89.167,"high":89.177,"low":89.167,"close":89.177,"volume":0.027300000190734863},{"timestamp":1742405220000,"open":89.187,"high":89.197,"low":89.186,"close":89.197,"volume":0.052799999713897705},{"timestamp":1742405280000,"open":89.196,"high":89.196,"low":89.196,"close":89.196,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":89.197,"high":89.197,"low":89.167,"close":89.187,"volume":0.07919999957084656},{"timestamp":1742405400000,"open":89.187,"high":89.187,"low":89.147,"close":89.147,"volume":0.04859999939799309},{"timestamp":1742405520000,"open":89.126,"high":89.126,"low":89.097,"close":89.097,"volume":0.07919999957084656},{"timestamp":1742405580000,"open":89.106,"high":89.147,"low":89.106,"close":89.147,"volume":0.08100000023841858},{"timestamp":1742405640000,"open":89.156,"high":89.157,"low":89.146,"close":89.157,"volume":0.03959999978542328},{"timestamp":1742405700000,"open":89.157,"high":89.157,"low":89.157,"close":89.157,"volume":0.013199999928474426},{"timestamp":1742405760000,"open":89.186,"high":89.206,"low":89.186,"close":89.206,"volume":0.014999999664723873},{"timestamp":1742405820000,"open":89.216,"high":89.257,"low":89.216,"close":89.247,"volume":0.07919999957084656},{"timestamp":1742405880000,"open":89.246,"high":89.336,"low":89.246,"close":89.336,"volume":0.093299999833107},{"timestamp":1742405940000,"open":89.316,"high":89.367,"low":89.306,"close":89.367,"volume":0.11879999935626984},{"timestamp":1742406000000,"open":89.357,"high":89.357,"low":89.356,"close":89.356,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":89.376,"high":89.376,"low":89.356,"close":89.356,"volume":0.026399999856948853},{"timestamp":1742406180000,"open":89.366,"high":89.366,"low":89.356,"close":89.356,"volume":0.06599999964237213},{"timestamp":1742406240000,"open":89.356,"high":89.407,"low":89.316,"close":89.316,"volume":0.1451999992132187},{"timestamp":1742406300000,"open":89.316,"high":89.316,"low":89.217,"close":89.217,"volume":0.08820000290870667},{"timestamp":1742406360000,"open":89.166,"high":89.166,"low":89.166,"close":89.166,"volume":0.013199999928474426},{"timestamp":1742406420000,"open":89.177,"high":89.177,"low":89.107,"close":89.166,"volume":0.053700000047683716},{"timestamp":1742406480000,"open":89.106,"high":89.117,"low":89.106,"close":89.116,"volume":0.06599999964237213},{"timestamp":1742406540000,"open":89.127,"high":89.127,"low":89.107,"close":89.107,"volume":0.052799999713897705},{"timestamp":1742406600000,"open":89.166,"high":89.177,"low":89.156,"close":89.156,"volume":0.053700000047683716},{"timestamp":1742406660000,"open":89.157,"high":89.187,"low":89.157,"close":89.187,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":89.186,"high":89.186,"low":89.136,"close":89.136,"volume":0.052799999713897705},{"timestamp":1742406780000,"open":89.137,"high":89.137,"low":89.136,"close":89.136,"volume":0.03959999978542328},{"timestamp":1742406840000,"open":89.197,"high":89.207,"low":89.196,"close":89.197,"volume":0.06599999964237213},{"timestamp":1742406900000,"open":89.196,"high":89.196,"low":89.167,"close":89.167,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":89.176,"high":89.177,"low":89.176,"close":89.177,"volume":0.052799999713897705},{"timestamp":1742407080000,"open":89.197,"high":89.197,"low":89.197,"close":89.197,"volume":0.027300000190734863},{"timestamp":1742407140000,"open":89.196,"high":89.196,"low":89.166,"close":89.166,"volume":0.07500000298023224},{"timestamp":1742407200000,"open":89.177,"high":89.386,"low":88.546,"close":89.317,"volume":0.3174000084400177},{"timestamp":1742407260000,"open":89.316,"high":89.377,"low":89.316,"close":89.337,"volume":0.10649999976158142},{"timestamp":1742407320000,"open":89.337,"high":89.427,"low":89.336,"close":89.336,"volume":0.06599999964237213},{"timestamp":1742407380000,"open":89.346,"high":89.487,"low":89.346,"close":89.406,"volume":0.08100000023841858},{"timestamp":1742407440000,"open":89.497,"high":89.497,"low":89.347,"close":89.426,"volume":0.1451999992132187},{"timestamp":1742407500000,"open":89.387,"high":89.387,"low":89.236,"close":89.236,"volume":0.19529999792575836},{"timestamp":1742407560000,"open":89.277,"high":89.296,"low":89.236,"close":89.266,"volume":0.04230000078678131},{"timestamp":1742407620000,"open":89.267,"high":89.367,"low":89.236,"close":89.367,"volume":0.0828000009059906},{"timestamp":1742407680000,"open":89.316,"high":89.397,"low":89.316,"close":89.397,"volume":0.04050000011920929},{"timestamp":1742407740000,"open":89.396,"high":89.457,"low":89.396,"close":89.396,"volume":0.06780000030994415},{"timestamp":1742407800000,"open":89.406,"high":89.527,"low":89.406,"close":89.526,"volume":0.04230000078678131},{"timestamp":1742407860000,"open":89.536,"high":89.617,"low":89.536,"close":89.547,"volume":0.0414000004529953},{"timestamp":1742407980000,"open":89.546,"high":89.616,"low":89.516,"close":89.546,"volume":0.09000000357627869},{"timestamp":1742408040000,"open":89.546,"high":89.596,"low":89.546,"close":89.547,"volume":0.05040000006556511},{"timestamp":1742408100000,"open":89.557,"high":89.566,"low":89.556,"close":89.556,"volume":0.028200000524520874},{"timestamp":1742408220000,"open":89.556,"high":89.587,"low":89.476,"close":89.476,"volume":0.13199999928474426},{"timestamp":1742408280000,"open":89.486,"high":89.486,"low":89.486,"close":89.486,"volume":0.014100000262260437},{"timestamp":1742408340000,"open":89.497,"high":89.497,"low":89.416,"close":89.416,"volume":0.11460000276565552},{"timestamp":1742408400000,"open":89.426,"high":89.426,"low":89.326,"close":89.377,"volume":0.053700000047683716},{"timestamp":1742408460000,"open":89.346,"high":89.407,"low":89.346,"close":89.386,"volume":0.04050000011920929},{"timestamp":1742408520000,"open":89.387,"high":89.387,"low":89.387,"close":89.387,"volume":0.013199999928474426},{"timestamp":1742408580000,"open":89.386,"high":89.487,"low":89.386,"close":89.476,"volume":0.093299999833107},{"timestamp":1742408640000,"open":89.486,"high":89.546,"low":89.486,"close":89.546,"volume":0.053700000047683716},{"timestamp":1742408760000,"open":89.486,"high":89.497,"low":89.486,"close":89.497,"volume":0.026399999856948853},{"timestamp":1742408820000,"open":89.616,"high":89.616,"low":89.526,"close":89.526,"volume":0.026399999856948853},{"timestamp":1742408880000,"open":89.527,"high":89.527,"low":89.477,"close":89.477,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":89.477,"high":89.626,"low":89.477,"close":89.576,"volume":0.11879999935626984},{"timestamp":1742409060000,"open":89.537,"high":89.797,"low":89.537,"close":89.797,"volume":0.08190000057220459},{"timestamp":1742409120000,"open":89.747,"high":89.826,"low":89.747,"close":89.826,"volume":0.08009999990463257},{"timestamp":1742409180000,"open":89.836,"high":89.836,"low":89.747,"close":89.747,"volume":0.08009999990463257},{"timestamp":1742409240000,"open":89.716,"high":89.767,"low":89.647,"close":89.767,"volume":0.09359999746084213},{"timestamp":1742409300000,"open":89.766,"high":89.847,"low":89.756,"close":89.756,"volume":0.06360000371932983},{"timestamp":1742409360000,"open":89.766,"high":89.766,"low":89.766,"close":89.766,"volume":0.014100000262260437},{"timestamp":1742409420000,"open":89.817,"high":89.817,"low":89.817,"close":89.817,"volume":0.014100000262260437},{"timestamp":1742409480000,"open":89.797,"high":89.797,"low":89.757,"close":89.757,"volume":0.08009999990463257},{"timestamp":1742409540000,"open":89.697,"high":89.756,"low":89.697,"close":89.756,"volume":0.028200000524520874},{"timestamp":1742409600000,"open":89.816,"high":89.847,"low":89.767,"close":89.826,"volume":0.09510000050067902},{"timestamp":1742409660000,"open":89.836,"high":89.977,"low":89.836,"close":89.976,"volume":0.188400000333786},{"timestamp":1742409720000,"open":89.897,"high":90.007,"low":89.897,"close":90.007,"volume":0.1469999998807907},{"timestamp":1742409780000,"open":90.006,"high":90.046,"low":90.006,"close":90.046,"volume":0.029100000858306885},{"timestamp":1742409840000,"open":90.056,"high":90.226,"low":90.056,"close":90.206,"volume":0.06719999760389328},{"timestamp":1742409900000,"open":90.206,"high":90.267,"low":90.206,"close":90.237,"volume":0.18150000274181366},{"timestamp":1742409960000,"open":90.236,"high":90.236,"low":90.166,"close":90.166,"volume":0.04859999939799309},{"timestamp":1742410020000,"open":90.167,"high":90.167,"low":90.067,"close":90.067,"volume":0.07500000298023224},{"timestamp":1742410080000,"open":90.137,"high":90.156,"low":90.067,"close":90.146,"volume":0.08190000057220459},{"timestamp":1742410140000,"open":90.147,"high":90.176,"low":90.147,"close":90.166,"volume":0.05460000038146973},{"timestamp":1742410200000,"open":90.167,"high":90.167,"low":90.156,"close":90.166,"volume":0.04050000011920929},{"timestamp":1742410260000,"open":90.166,"high":90.196,"low":90.066,"close":90.136,"volume":0.1527000069618225},{"timestamp":1742410320000,"open":90.206,"high":90.247,"low":90.206,"close":90.246,"volume":0.028200000524520874},{"timestamp":1742410380000,"open":90.337,"high":90.466,"low":90.247,"close":90.417,"volume":0.10920000076293945},{"timestamp":1742410440000,"open":90.416,"high":90.416,"low":90.366,"close":90.367,"volume":0.11879999935626984},{"timestamp":1742410500000,"open":90.367,"high":90.477,"low":90.367,"close":90.477,"volume":0.09690000116825104},{"timestamp":1742410560000,"open":90.476,"high":90.476,"low":90.456,"close":90.476,"volume":0.07500000298023224},{"timestamp":1742410620000,"open":90.516,"high":90.557,"low":90.497,"close":90.497,"volume":0.13289999961853027},{"timestamp":1742410680000,"open":90.507,"high":90.507,"low":90.366,"close":90.366,"volume":0.1451999992132187},{"timestamp":1742410740000,"open":90.427,"high":90.427,"low":90.366,"close":90.367,"volume":0.06599999964237213},{"timestamp":1742410800000,"open":90.367,"high":90.477,"low":90.366,"close":90.366,"volume":0.15690000355243683},{"timestamp":1742410860000,"open":90.396,"high":90.407,"low":90.356,"close":90.407,"volume":0.093299999833107},{"timestamp":1742410920000,"open":90.367,"high":90.426,"low":90.367,"close":90.416,"volume":0.0414000004529953},{"timestamp":1742411040000,"open":90.417,"high":90.417,"low":90.417,"close":90.417,"volume":0.03959999978542328},{"timestamp":1742411100000,"open":90.416,"high":90.607,"low":90.416,"close":90.547,"volume":0.20069999992847443},{"timestamp":1742411160000,"open":90.547,"high":90.556,"low":90.546,"close":90.556,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":90.557,"high":90.617,"low":90.546,"close":90.617,"volume":0.1932000070810318},{"timestamp":1742411280000,"open":90.616,"high":90.707,"low":90.616,"close":90.706,"volume":0.14970000088214874},{"timestamp":1742411340000,"open":90.717,"high":90.717,"low":90.657,"close":90.677,"volume":0.1347000002861023},{"timestamp":1742411400000,"open":90.717,"high":90.766,"low":90.716,"close":90.736,"volume":0.1446000039577484},{"timestamp":1742411460000,"open":90.736,"high":90.747,"low":90.487,"close":90.537,"volume":0.21209999918937683},{"timestamp":1742411520000,"open":90.616,"high":90.617,"low":90.527,"close":90.527,"volume":0.08009999990463257},{"timestamp":1742411580000,"open":90.566,"high":90.587,"low":90.526,"close":90.587,"volume":0.11550000309944153},{"timestamp":1742411640000,"open":90.587,"high":90.667,"low":90.587,"close":90.647,"volume":0.07769999653100967},{"timestamp":1742411700000,"open":90.646,"high":90.717,"low":90.646,"close":90.677,"volume":0.16019999980926514},{"timestamp":1742411760000,"open":90.676,"high":90.706,"low":90.587,"close":90.587,"volume":0.15000000596046448},{"timestamp":1742411820000,"open":90.646,"high":90.647,"low":90.496,"close":90.566,"volume":0.0908999964594841},{"timestamp":1742411880000,"open":90.626,"high":90.687,"low":90.556,"close":90.556,"volume":0.13529999554157257},{"timestamp":1742411940000,"open":90.616,"high":90.677,"low":90.576,"close":90.596,"volume":0.17910000681877136},{"timestamp":1742412000000,"open":90.587,"high":90.587,"low":90.437,"close":90.437,"volume":0.17640000581741333},{"timestamp":1742412060000,"open":90.436,"high":90.457,"low":90.346,"close":90.346,"volume":0.12870000302791595},{"timestamp":1742412120000,"open":90.397,"high":90.406,"low":90.246,"close":90.246,"volume":0.08820000290870667},{"timestamp":1742412180000,"open":90.246,"high":90.256,"low":90.246,"close":90.256,"volume":0.028200000524520874},{"timestamp":1742412240000,"open":90.266,"high":90.366,"low":90.266,"close":90.366,"volume":0.030899999663233757},{"timestamp":1742412300000,"open":90.376,"high":90.377,"low":90.326,"close":90.326,"volume":0.12960000336170197},{"timestamp":1742412360000,"open":90.327,"high":90.327,"low":90.226,"close":90.227,"volume":0.11550000309944153},{"timestamp":1742412420000,"open":90.227,"high":90.227,"low":89.907,"close":89.907,"volume":0.2079000025987625},{"timestamp":1742412480000,"open":90.007,"high":90.096,"low":89.836,"close":89.906,"volume":0.11819999665021896},{"timestamp":1742412540000,"open":89.906,"high":89.997,"low":89.856,"close":89.997,"volume":0.09359999746084213},{"timestamp":1742412600000,"open":89.986,"high":90.067,"low":89.986,"close":90.056,"volume":0.08370000123977661},{"timestamp":1742412660000,"open":90.066,"high":90.127,"low":90.046,"close":90.046,"volume":0.09690000116825104},{"timestamp":1742412720000,"open":90.046,"high":90.176,"low":90.046,"close":90.116,"volume":0.09179999679327011},{"timestamp":1742412780000,"open":90.197,"high":90.266,"low":90.197,"close":90.256,"volume":0.08100000023841858},{"timestamp":1742412840000,"open":90.276,"high":90.277,"low":90.206,"close":90.247,"volume":0.11969999969005585},{"timestamp":1742412900000,"open":90.267,"high":90.267,"low":90.036,"close":90.076,"volume":0.17910000681877136},{"timestamp":1742412960000,"open":90.037,"high":90.196,"low":90.036,"close":90.196,"volume":0.10920000076293945},{"timestamp":1742413020000,"open":90.197,"high":90.267,"low":90.166,"close":90.266,"volume":0.1851000040769577},{"timestamp":1742413080000,"open":90.256,"high":90.347,"low":90.256,"close":90.346,"volume":0.12150000035762787},{"timestamp":1742413140000,"open":90.337,"high":90.346,"low":90.337,"close":90.346,"volume":0.014100000262260437},{"timestamp":1742413200000,"open":90.317,"high":90.317,"low":90.186,"close":90.297,"volume":0.3497999906539917},{"timestamp":1742413260000,"open":90.316,"high":90.347,"low":90.316,"close":90.337,"volume":0.10920000076293945},{"timestamp":1742413320000,"open":90.326,"high":90.337,"low":90.246,"close":90.246,"volume":0.2888999879360199},{"timestamp":1742413380000,"open":90.246,"high":90.317,"low":90.246,"close":90.287,"volume":0.18330000340938568},{"timestamp":1742413440000,"open":90.296,"high":90.447,"low":90.296,"close":90.426,"volume":0.25200000405311584},{"timestamp":1742413500000,"open":90.406,"high":90.467,"low":90.386,"close":90.467,"volume":0.25110000371932983},{"timestamp":1742413560000,"open":90.426,"high":90.437,"low":90.356,"close":90.356,"volume":0.3479999899864197},{"timestamp":1742413620000,"open":90.347,"high":90.446,"low":90.346,"close":90.446,"volume":0.4277999997138977},{"timestamp":1742413680000,"open":90.416,"high":90.467,"low":90.416,"close":90.426,"volume":0.31619998812675476},{"timestamp":1742413740000,"open":90.426,"high":90.437,"low":90.346,"close":90.397,"volume":0.3192000091075897},{"timestamp":1742413800000,"open":90.397,"high":90.397,"low":89.946,"close":90.247,"volume":0.6299999952316284},{"timestamp":1742413860000,"open":90.197,"high":90.197,"low":90.127,"close":90.176,"volume":0.22709999978542328},{"timestamp":1742413920000,"open":90.217,"high":90.277,"low":90.177,"close":90.257,"volume":0.1965000033378601},{"timestamp":1742413980000,"open":90.236,"high":90.277,"low":90.236,"close":90.247,"volume":0.3212999999523163},{"timestamp":1742414040000,"open":90.246,"high":90.277,"low":90.237,"close":90.247,"volume":0.22380000352859497},{"timestamp":1742414100000,"open":90.247,"high":90.296,"low":89.946,"close":90.256,"volume":0.557699978351593},{"timestamp":1742414160000,"open":90.256,"high":90.327,"low":90.226,"close":90.307,"volume":0.4943999946117401},{"timestamp":1742414220000,"open":90.307,"high":90.367,"low":90.296,"close":90.317,"volume":0.489300012588501},{"timestamp":1742414280000,"open":90.327,"high":90.347,"low":90.286,"close":90.297,"volume":0.5490000247955322},{"timestamp":1742414340000,"open":90.296,"high":90.307,"low":90.186,"close":90.217,"volume":0.78329998254776}]