[{"timestamp":1742391000000,"open":85.747,"high":86.006,"low":85.666,"close":85.946,"volume":0.40049999952316284},{"timestamp":1742391060000,"open":85.906,"high":86.016,"low":85.786,"close":85.907,"volume":0.6917999982833862},{"timestamp":1742391120000,"open":85.917,"high":86.067,"low":85.686,"close":85.686,"volume":0.7172999978065491},{"timestamp":1742391180000,"open":85.687,"high":85.946,"low":85.686,"close":85.936,"volume":0.6927000284194946},{"timestamp":1742391240000,"open":85.917,"high":85.967,"low":85.796,"close":85.837,"volume":0.59579998254776},{"timestamp":1742391300000,"open":85.796,"high":85.896,"low":85.786,"close":85.806,"volume":0.6513000130653381},{"timestamp":1742391360000,"open":85.806,"high":85.806,"low":85.666,"close":85.786,"volume":0.6266999840736389},{"timestamp":1742391420000,"open":85.766,"high":85.766,"low":85.666,"close":85.677,"volume":0.5166000127792358},{"timestamp":1742391480000,"open":85.716,"high":85.867,"low":85.707,"close":85.847,"volume":0.6662999987602234},{"timestamp":1742391540000,"open":85.836,"high":85.937,"low":85.826,"close":85.917,"volume":0.5166000127792358},{"timestamp":1742391600000,"open":85.916,"high":85.917,"low":85.827,"close":85.896,"volume":0.490200012922287},{"timestamp":1742391660000,"open":85.887,"high":86.017,"low":85.866,"close":86.006,"volume":0.6161999702453613},{"timestamp":1742391720000,"open":86.006,"high":86.016,"low":85.896,"close":85.947,"volume":0.8934000134468079},{"timestamp":1742391780000,"open":85.937,"high":85.996,"low":85.907,"close":85.996,"volume":0.3846000134944916},{"timestamp":1742391840000,"open":85.987,"high":86.006,"low":85.946,"close":85.976,"volume":0.6230999827384949},{"timestamp":1742391900000,"open":85.977,"high":85.977,"low":85.926,"close":85.966,"volume":0.6407999992370605},{"timestamp":1742391960000,"open":85.947,"high":86.066,"low":85.946,"close":86.057,"volume":0.7976999878883362},{"timestamp":1742392020000,"open":86.076,"high":86.176,"low":86.076,"close":86.137,"volume":0.8141999840736389},{"timestamp":1742392080000,"open":86.137,"high":86.147,"low":86.047,"close":86.056,"volume":0.796500027179718},{"timestamp":1742392140000,"open":86.046,"high":86.057,"low":85.936,"close":85.996,"volume":0.796500027179718},{"timestamp":1742392200000,"open":86.007,"high":86.077,"low":85.997,"close":86.047,"volume":0.6266999840736389},{"timestamp":1742392260000,"open":86.047,"high":86.057,"low":85.986,"close":86.017,"volume":0.7286999821662903},{"timestamp":1742392320000,"open":86.007,"high":86.057,"low":85.977,"close":86.046,"volume":0.5192999839782715},{"timestamp":1742392380000,"open":86.046,"high":86.117,"low":86.046,"close":86.077,"volume":0.374099999666214},{"timestamp":1742392440000,"open":86.087,"high":86.166,"low":86.076,"close":86.106,"volume":0.6830999851226807},{"timestamp":1742392500000,"open":86.097,"high":86.196,"low":86.086,"close":86.187,"volume":0.7973999977111816},{"timestamp":1742392560000,"open":86.196,"high":86.276,"low":86.166,"close":86.276,"volume":0.7350000143051147},{"timestamp":1742392620000,"open":86.246,"high":86.257,"low":86.196,"close":86.257,"volume":0.3345000147819519},{"timestamp":1742392680000,"open":86.236,"high":86.266,"low":86.196,"close":86.206,"volume":0.6618000268936157},{"timestamp":1742392740000,"open":86.207,"high":86.267,"low":86.176,"close":86.237,"volume":0.5861999988555908},{"timestamp":1742392800000,"open":86.227,"high":86.317,"low":86.227,"close":86.297,"volume":0.7121999859809875},{"timestamp":1742392860000,"open":86.306,"high":86.417,"low":86.306,"close":86.417,"volume":0.7773000001907349},{"timestamp":1742392920000,"open":86.427,"high":86.487,"low":86.416,"close":86.437,"volume":0.8916000127792358},{"timestamp":1742392980000,"open":86.437,"high":86.517,"low":86.436,"close":86.507,"volume":0.6413999795913696},{"timestamp":1742393040000,"open":86.496,"high":86.496,"low":86.407,"close":86.417,"volume":0.7023000121116638},{"timestamp":1742393100000,"open":86.427,"high":86.467,"low":86.356,"close":86.377,"volume":0.46560001373291016},{"timestamp":1742393160000,"open":86.387,"high":86.396,"low":86.306,"close":86.336,"volume":0.5949000120162964},{"timestamp":1742393220000,"open":86.346,"high":86.417,"low":86.346,"close":86.366,"volume":0.7172999978065491},{"timestamp":1742393280000,"open":86.377,"high":86.377,"low":86.327,"close":86.336,"volume":0.781499981880188},{"timestamp":1742393340000,"open":86.346,"high":86.407,"low":86.306,"close":86.366,"volume":0.8133000135421753},{"timestamp":1742393400000,"open":86.377,"high":86.416,"low":86.327,"close":86.407,"volume":0.5843999981880188},{"timestamp":1742393460000,"open":86.396,"high":86.427,"low":86.356,"close":86.417,"volume":0.7164000272750854},{"timestamp":1742393520000,"open":86.416,"high":86.447,"low":86.377,"close":86.416,"volume":0.5985000133514404},{"timestamp":1742393580000,"open":86.447,"high":86.447,"low":86.396,"close":86.416,"volume":0.3582000136375427},{"timestamp":1742393640000,"open":86.417,"high":86.437,"low":86.357,"close":86.366,"volume":0.558899998664856},{"timestamp":1742393700000,"open":86.366,"high":86.386,"low":86.357,"close":86.376,"volume":0.3449999988079071},{"timestamp":1742393760000,"open":86.386,"high":86.457,"low":86.376,"close":86.397,"volume":0.9197999835014343},{"timestamp":1742393820000,"open":86.396,"high":86.407,"low":86.356,"close":86.376,"volume":0.3222000002861023},{"timestamp":1742393880000,"open":86.387,"high":86.427,"low":86.367,"close":86.367,"volume":0.6381000280380249},{"timestamp":1742393940000,"open":86.357,"high":86.466,"low":86.356,"close":86.466,"volume":0.6945000290870667},{"timestamp":1742394000000,"open":86.487,"high":86.487,"low":86.396,"close":86.437,"volume":0.45239999890327454},{"timestamp":1742394060000,"open":86.437,"high":86.437,"low":86.396,"close":86.397,"volume":0.3959999978542328},{"timestamp":1742394120000,"open":86.407,"high":86.407,"low":86.316,"close":86.327,"volume":0.5835000276565552},{"timestamp":1742394180000,"open":86.337,"high":86.376,"low":86.336,"close":86.337,"volume":0.5325000286102295},{"timestamp":1742394240000,"open":86.336,"high":86.347,"low":86.326,"close":86.327,"volume":0.47519999742507935},{"timestamp":1742394300000,"open":86.316,"high":86.346,"low":86.276,"close":86.326,"volume":0.5343000292778015},{"timestamp":1742394360000,"open":86.317,"high":86.377,"low":86.317,"close":86.327,"volume":0.5034000277519226},{"timestamp":1742394420000,"open":86.347,"high":86.367,"low":86.326,"close":86.366,"volume":0.47699999809265137},{"timestamp":1742394480000,"open":86.356,"high":86.376,"low":86.326,"close":86.326,"volume":0.6011999845504761},{"timestamp":1742394540000,"open":86.336,"high":86.347,"low":86.266,"close":86.266,"volume":0.715499997138977},{"timestamp":1742394600000,"open":86.266,"high":86.277,"low":86.206,"close":86.227,"volume":0.8774999976158142},{"timestamp":1742394660000,"open":86.216,"high":86.227,"low":86.166,"close":86.177,"volume":0.7710000276565552},{"timestamp":1742394720000,"open":86.187,"high":86.197,"low":86.146,"close":86.146,"volume":0.6353999972343445},{"timestamp":1742394780000,"open":86.156,"high":86.186,"low":86.127,"close":86.156,"volume":0.5843999981880188},{"timestamp":1742394840000,"open":86.156,"high":86.156,"low":86.096,"close":86.096,"volume":0.27900001406669617},{"timestamp":1742394900000,"open":86.127,"high":86.157,"low":86.066,"close":86.087,"volume":0.492000013589859},{"timestamp":1742394960000,"open":86.086,"high":86.097,"low":86.066,"close":86.096,"volume":0.21209999918937683},{"timestamp":1742395020000,"open":86.066,"high":86.097,"low":86.056,"close":86.087,"volume":0.4415999948978424},{"timestamp":1742395080000,"open":86.096,"high":86.107,"low":86.006,"close":86.037,"volume":0.61080002784729},{"timestamp":1742395140000,"open":86.027,"high":86.047,"low":86.016,"close":86.026,"volume":0.59579998254776},{"timestamp":1742395200000,"open":86.037,"high":86.127,"low":86.037,"close":86.106,"volume":0.4778999984264374},{"timestamp":1742395260000,"open":86.106,"high":86.137,"low":86.086,"close":86.097,"volume":0.490200012922287},{"timestamp":1742395320000,"open":86.097,"high":86.097,"low":86.046,"close":86.047,"volume":0.5315999984741211},{"timestamp":1742395380000,"open":86.047,"high":86.117,"low":86.047,"close":86.106,"volume":0.5429999828338623},{"timestamp":1742395440000,"open":86.116,"high":86.126,"low":86.087,"close":86.096,"volume":0.45239999890327454},{"timestamp":1742395500000,"open":86.106,"high":86.107,"low":86.077,"close":86.087,"volume":0.5184000134468079},{"timestamp":1742395560000,"open":86.076,"high":86.076,"low":86.026,"close":86.036,"volume":0.5702999830245972},{"timestamp":1742395620000,"open":86.036,"high":86.066,"low":86.026,"close":86.057,"volume":0.5264999866485596},{"timestamp":1742395680000,"open":86.047,"high":86.077,"low":86.046,"close":86.047,"volume":0.46560001373291016},{"timestamp":1742395740000,"open":86.057,"high":86.067,"low":86.036,"close":86.067,"volume":0.4092000126838684},{"timestamp":1742395800000,"open":86.066,"high":86.087,"low":86.016,"close":86.017,"volume":0.6240000128746033},{"timestamp":1742395860000,"open":86.016,"high":86.057,"low":86.016,"close":86.037,"volume":0.31859999895095825},{"timestamp":1742395920000,"open":86.026,"high":86.047,"low":85.996,"close":86.047,"volume":0.304500013589859},{"timestamp":1742395980000,"open":86.066,"high":86.066,"low":86.006,"close":86.007,"volume":0.305400013923645},{"timestamp":1742396040000,"open":86.006,"high":86.007,"low":85.967,"close":85.976,"volume":0.33180001378059387},{"timestamp":1742396100000,"open":85.957,"high":85.977,"low":85.926,"close":85.976,"volume":0.558899998664856},{"timestamp":1742396160000,"open":85.967,"high":85.977,"low":85.956,"close":85.967,"volume":0.4101000130176544},{"timestamp":1742396220000,"open":85.977,"high":85.977,"low":85.926,"close":85.926,"volume":0.46560001373291016},{"timestamp":1742396280000,"open":85.926,"high":85.957,"low":85.917,"close":85.917,"volume":0.2921999990940094},{"timestamp":1742396340000,"open":85.906,"high":85.947,"low":85.896,"close":85.926,"volume":0.45329999923706055},{"timestamp":1742396400000,"open":85.907,"high":85.926,"low":85.886,"close":85.907,"volume":0.5570999979972839},{"timestamp":1742396460000,"open":85.887,"high":85.916,"low":85.857,"close":85.897,"volume":0.36000001430511475},{"timestamp":1742396520000,"open":85.907,"high":85.996,"low":85.896,"close":85.987,"volume":0.492900013923645},{"timestamp":1742396580000,"open":85.946,"high":85.957,"low":85.926,"close":85.947,"volume":0.38370001316070557},{"timestamp":1742396640000,"open":85.926,"high":85.947,"low":85.906,"close":85.917,"volume":0.3977999985218048},{"timestamp":1742396700000,"open":85.907,"high":85.907,"low":85.876,"close":85.877,"volume":0.3855000138282776},{"timestamp":1742396760000,"open":85.887,"high":85.907,"low":85.876,"close":85.897,"volume":0.24300000071525574},{"timestamp":1742396820000,"open":85.887,"high":85.947,"low":85.876,"close":85.937,"volume":0.5297999978065491},{"timestamp":1742396880000,"open":85.947,"high":85.947,"low":85.906,"close":85.906,"volume":0.4146000146865845},{"timestamp":1742396940000,"open":85.916,"high":85.947,"low":85.907,"close":85.947,"volume":0.5457000136375427},{"timestamp":1742397000000,"open":85.946,"high":85.956,"low":85.926,"close":85.936,"volume":0.23849999904632568},{"timestamp":1742397060000,"open":85.946,"high":85.967,"low":85.936,"close":85.937,"volume":0.41100001335144043},{"timestamp":1742397120000,"open":85.947,"high":85.947,"low":85.906,"close":85.906,"volume":0.3846000134944916},{"timestamp":1742397180000,"open":85.907,"high":85.926,"low":85.856,"close":85.866,"volume":0.2508000135421753},{"timestamp":1742397240000,"open":85.876,"high":85.907,"low":85.876,"close":85.896,"volume":0.2799000144004822},{"timestamp":1742397300000,"open":85.906,"high":85.927,"low":85.896,"close":85.896,"volume":0.22439999878406525},{"timestamp":1742397360000,"open":85.906,"high":85.927,"low":85.887,"close":85.927,"volume":0.22529999911785126},{"timestamp":1742397420000,"open":85.916,"high":85.917,"low":85.886,"close":85.917,"volume":0.27810001373291016},{"timestamp":1742397480000,"open":85.907,"high":85.907,"low":85.846,"close":85.847,"volume":0.5174999833106995},{"timestamp":1742397540000,"open":85.847,"high":85.906,"low":85.836,"close":85.906,"volume":0.1988999992609024},{"timestamp":1742397600000,"open":85.887,"high":85.897,"low":85.876,"close":85.887,"volume":0.30720001459121704},{"timestamp":1742397660000,"open":85.897,"high":85.927,"low":85.896,"close":85.896,"volume":0.42419999837875366},{"timestamp":1742397720000,"open":85.907,"high":85.967,"low":85.906,"close":85.967,"volume":0.4163999855518341},{"timestamp":1742397780000,"open":85.976,"high":85.997,"low":85.956,"close":85.956,"volume":0.33180001378059387},{"timestamp":1742397840000,"open":85.947,"high":85.977,"low":85.937,"close":85.976,"volume":0.3336000144481659},{"timestamp":1742397900000,"open":85.976,"high":85.987,"low":85.956,"close":85.976,"volume":0.37770000100135803},{"timestamp":1742397960000,"open":85.987,"high":86.037,"low":85.986,"close":86.007,"volume":0.4250999987125397},{"timestamp":1742398020000,"open":86.017,"high":86.017,"low":85.977,"close":85.987,"volume":0.2912999987602234},{"timestamp":1742398080000,"open":85.986,"high":85.987,"low":85.966,"close":85.966,"volume":0.4374000132083893},{"timestamp":1742398140000,"open":85.957,"high":85.967,"low":85.896,"close":85.967,"volume":0.3467999994754791},{"timestamp":1742398200000,"open":85.966,"high":85.966,"low":85.926,"close":85.926,"volume":0.4778999984264374},{"timestamp":1742398260000,"open":85.917,"high":85.957,"low":85.916,"close":85.926,"volume":0.38280001282691956},{"timestamp":1742398320000,"open":85.936,"high":85.957,"low":85.926,"close":85.937,"volume":0.4383000135421753},{"timestamp":1742398380000,"open":85.927,"high":85.957,"low":85.916,"close":85.917,"volume":0.27900001406669617},{"timestamp":1742398440000,"open":85.916,"high":85.937,"low":85.916,"close":85.927,"volume":0.21209999918937683},{"timestamp":1742398500000,"open":85.937,"high":85.947,"low":85.927,"close":85.927,"volume":0.22439999878406525},{"timestamp":1742398560000,"open":85.926,"high":85.947,"low":85.926,"close":85.937,"volume":0.31769999861717224},{"timestamp":1742398620000,"open":85.947,"high":85.947,"low":85.926,"close":85.946,"volume":0.2921999990940094},{"timestamp":1742398680000,"open":85.937,"high":86.036,"low":85.937,"close":86.036,"volume":0.373199999332428},{"timestamp":1742398740000,"open":86.037,"high":86.047,"low":86.026,"close":86.027,"volume":0.16019999980926514},{"timestamp":1742398800000,"open":86.016,"high":86.057,"low":86.016,"close":86.057,"volume":0.2903999984264374},{"timestamp":1742398860000,"open":86.067,"high":86.067,"low":86.047,"close":86.067,"volume":0.1988999992609024},{"timestamp":1742398920000,"open":86.077,"high":86.116,"low":86.076,"close":86.086,"volume":0.4383000135421753},{"timestamp":1742398980000,"open":86.087,"high":86.127,"low":86.087,"close":86.117,"volume":0.42329999804496765},{"timestamp":1742399040000,"open":86.116,"high":86.117,"low":86.096,"close":86.116,"volume":0.2526000142097473},{"timestamp":1742399100000,"open":86.127,"high":86.127,"low":86.096,"close":86.116,"volume":0.2393999993801117},{"timestamp":1742399160000,"open":86.107,"high":86.107,"low":86.056,"close":86.076,"volume":0.37049999833106995},{"timestamp":1742399220000,"open":86.087,"high":86.087,"low":86.076,"close":86.076,"volume":0.3959999978542328},{"timestamp":1742399280000,"open":86.076,"high":86.097,"low":86.066,"close":86.087,"volume":0.373199999332428},{"timestamp":1742399340000,"open":86.086,"high":86.126,"low":86.086,"close":86.126,"volume":0.2402999997138977},{"timestamp":1742399400000,"open":86.127,"high":86.146,"low":86.116,"close":86.146,"volume":0.30720001459121704},{"timestamp":1742399460000,"open":86.147,"high":86.167,"low":86.136,"close":86.147,"volume":0.3449999988079071},{"timestamp":1742399520000,"open":86.156,"high":86.227,"low":86.146,"close":86.227,"volume":0.3353999853134155},{"timestamp":1742399580000,"open":86.246,"high":86.287,"low":86.246,"close":86.277,"volume":0.33090001344680786},{"timestamp":1742399640000,"open":86.286,"high":86.316,"low":86.286,"close":86.296,"volume":0.4505999982357025},{"timestamp":1742399700000,"open":86.306,"high":86.307,"low":86.266,"close":86.286,"volume":0.21389999985694885},{"timestamp":1742399760000,"open":86.296,"high":86.296,"low":86.256,"close":86.256,"volume":0.3449999988079071},{"timestamp":1742399820000,"open":86.277,"high":86.277,"low":86.176,"close":86.207,"volume":0.4629000127315521},{"timestamp":1742399880000,"open":86.196,"high":86.196,"low":86.146,"close":86.166,"volume":0.33090001344680786},{"timestamp":1742399940000,"open":86.167,"high":86.176,"low":86.146,"close":86.176,"volume":0.093299999833107},{"timestamp":1742400000000,"open":86.157,"high":86.226,"low":86.157,"close":86.207,"volume":0.28349998593330383},{"timestamp":1742400060000,"open":86.187,"high":86.217,"low":86.187,"close":86.216,"volume":0.26579999923706055},{"timestamp":1742400120000,"open":86.227,"high":86.256,"low":86.216,"close":86.237,"volume":0.27810001373291016},{"timestamp":1742400180000,"open":86.247,"high":86.277,"low":86.246,"close":86.247,"volume":0.15929999947547913},{"timestamp":1742400240000,"open":86.246,"high":86.267,"low":86.246,"close":86.256,"volume":0.22619999945163727},{"timestamp":1742400300000,"open":86.227,"high":86.257,"low":86.227,"close":86.247,"volume":0.17249999940395355},{"timestamp":1742400360000,"open":86.237,"high":86.256,"low":86.226,"close":86.246,"volume":0.2526000142097473},{"timestamp":1742400420000,"open":86.246,"high":86.266,"low":86.216,"close":86.257,"volume":0.4796999990940094},{"timestamp":1742400480000,"open":86.246,"high":86.267,"low":86.246,"close":86.257,"volume":0.15929999947547913},{"timestamp":1742400540000,"open":86.237,"high":86.237,"low":86.156,"close":86.166,"volume":0.37229999899864197},{"timestamp":1742400600000,"open":86.166,"high":86.197,"low":86.166,"close":86.197,"volume":0.4514999985694885},{"timestamp":1742400660000,"open":86.207,"high":86.236,"low":86.196,"close":86.196,"volume":0.42239999771118164},{"timestamp":1742400720000,"open":86.187,"high":86.197,"low":86.166,"close":86.177,"volume":0.3977999985218048},{"timestamp":1742400780000,"open":86.186,"high":86.187,"low":86.156,"close":86.166,"volume":0.41100001335144043},{"timestamp":1742400840000,"open":86.167,"high":86.187,"low":86.156,"close":86.176,"volume":0.3986999988555908},{"timestamp":1742400900000,"open":86.176,"high":86.187,"low":86.146,"close":86.187,"volume":0.4487999975681305},{"timestamp":1742400960000,"open":86.177,"high":86.186,"low":86.156,"close":86.156,"volume":0.18569999933242798},{"timestamp":1742401020000,"open":86.167,"high":86.167,"low":86.146,"close":86.166,"volume":0.22619999945163727},{"timestamp":1742401080000,"open":86.166,"high":86.187,"low":86.157,"close":86.176,"volume":0.3449999988079071},{"timestamp":1742401140000,"open":86.177,"high":86.177,"low":86.116,"close":86.127,"volume":0.5156999826431274},{"timestamp":1742401200000,"open":86.116,"high":86.117,"low":86.086,"close":86.097,"volume":0.26579999923706055},{"timestamp":1742401260000,"open":86.086,"high":86.127,"low":86.086,"close":86.106,"volume":0.3564000129699707},{"timestamp":1742401320000,"open":86.096,"high":86.127,"low":86.096,"close":86.126,"volume":0.23759999871253967},{"timestamp":1742401380000,"open":86.136,"high":86.167,"low":86.126,"close":86.157,"volume":0.31769999861717224},{"timestamp":1742401440000,"open":86.147,"high":86.147,"low":86.107,"close":86.116,"volume":0.3449999988079071},{"timestamp":1742401500000,"open":86.126,"high":86.127,"low":86.086,"close":86.086,"volume":0.2526000142097473},{"timestamp":1742401560000,"open":86.086,"high":86.087,"low":86.066,"close":86.066,"volume":0.1979999989271164},{"timestamp":1742401620000,"open":86.087,"high":86.087,"low":86.076,"close":86.076,"volume":0.11879999935626984},{"timestamp":1742401680000,"open":86.067,"high":86.086,"low":86.047,"close":86.077,"volume":0.11969999969005585},{"timestamp":1742401740000,"open":86.087,"high":86.156,"low":86.087,"close":86.146,"volume":0.22619999945163727},{"timestamp":1742401800000,"open":86.127,"high":86.147,"low":86.116,"close":86.116,"volume":0.18569999933242798},{"timestamp":1742401860000,"open":86.097,"high":86.116,"low":86.066,"close":86.077,"volume":0.3449999988079071},{"timestamp":1742401920000,"open":86.076,"high":86.086,"low":86.056,"close":86.086,"volume":0.15839999914169312},{"timestamp":1742401980000,"open":86.067,"high":86.077,"low":86.066,"close":86.066,"volume":0.04050000011920929},{"timestamp":1742402040000,"open":86.076,"high":86.096,"low":86.056,"close":86.096,"volume":0.6098999977111816},{"timestamp":1742402100000,"open":86.086,"high":86.106,"low":86.076,"close":86.087,"volume":0.22529999911785126},{"timestamp":1742402160000,"open":86.067,"high":86.097,"low":86.066,"close":86.067,"volume":0.23759999871253967},{"timestamp":1742402220000,"open":86.057,"high":86.057,"low":86.027,"close":86.037,"volume":0.13199999928474426},{"timestamp":1742402280000,"open":86.037,"high":86.037,"low":86.007,"close":86.016,"volume":0.26489999890327454},{"timestamp":1742402340000,"open":86.027,"high":86.037,"low":86.026,"close":86.037,"volume":0.10649999976158142},{"timestamp":1742402400000,"open":86.026,"high":86.027,"low":86.006,"close":86.017,"volume":0.11879999935626984},{"timestamp":1742402460000,"open":86.027,"high":86.027,"low":86.006,"close":86.017,"volume":0.1469999998807907},{"timestamp":1742402520000,"open":86.017,"high":86.037,"low":86.017,"close":86.036,"volume":0.15839999914169312},{"timestamp":1742402580000,"open":86.047,"high":86.047,"low":86.016,"close":86.017,"volume":0.21209999918937683},{"timestamp":1742402640000,"open":86.017,"high":86.047,"low":86.016,"close":86.026,"volume":0.3564000129699707},{"timestamp":1742402700000,"open":86.037,"high":86.037,"low":86.006,"close":86.007,"volume":0.2903999984264374},{"timestamp":1742402760000,"open":86.007,"high":86.007,"low":85.977,"close":86.006,"volume":0.1979999989271164},{"timestamp":1742402820000,"open":86.007,"high":86.027,"low":86.006,"close":86.016,"volume":0.1979999989271164},{"timestamp":1742402880000,"open":85.997,"high":86.017,"low":85.996,"close":86.016,"volume":0.1460999995470047},{"timestamp":1742402940000,"open":86.016,"high":86.037,"low":86.016,"close":86.026,"volume":0.1451999992132187},{"timestamp":1742403000000,"open":86.026,"high":86.046,"low":86.017,"close":86.027,"volume":0.15839999914169312},{"timestamp":1742403060000,"open":86.027,"high":86.027,"low":86.016,"close":86.017,"volume":0.06599999964237213},{"timestamp":1742403120000,"open":86.027,"high":86.027,"low":85.987,"close":85.996,"volume":0.15839999914169312},{"timestamp":1742403180000,"open":85.997,"high":86.016,"low":85.996,"close":86.016,"volume":0.12150000035762787},{"timestamp":1742403240000,"open":85.987,"high":85.997,"low":85.986,"close":85.996,"volume":0.04050000011920929},{"timestamp":1742403300000,"open":85.987,"high":86.017,"low":85.966,"close":86.017,"volume":0.33000001311302185},{"timestamp":1742403360000,"open":86.016,"high":86.016,"low":85.996,"close":85.996,"volume":0.13199999928474426},{"timestamp":1742403420000,"open":85.986,"high":85.986,"low":85.956,"close":85.966,"volume":0.22529999911785126},{"timestamp":1742403480000,"open":85.966,"high":85.977,"low":85.956,"close":85.976,"volume":0.26489999890327454},{"timestamp":1742403540000,"open":85.986,"high":85.997,"low":85.976,"close":85.977,"volume":0.1451999992132187},{"timestamp":1742403600000,"open":85.987,"high":86.046,"low":85.976,"close":86.046,"volume":0.25440001487731934},{"timestamp":1742403660000,"open":86.027,"high":86.037,"low":85.976,"close":85.977,"volume":0.3959999978542328},{"timestamp":1742403720000,"open":85.986,"high":85.986,"low":85.966,"close":85.986,"volume":0.22529999911785126},{"timestamp":1742403780000,"open":85.996,"high":86.017,"low":85.996,"close":85.996,"volume":0.21119999885559082},{"timestamp":1742403840000,"open":85.997,"high":86.027,"low":85.997,"close":86.027,"volume":0.15929999947547913},{"timestamp":1742403900000,"open":86.026,"high":86.036,"low":85.976,"close":85.976,"volume":0.3458999991416931},{"timestamp":1742403960000,"open":85.976,"high":86.017,"low":85.966,"close":86.017,"volume":0.37139999866485596},{"timestamp":1742404020000,"open":86.026,"high":86.027,"low":85.986,"close":85.996,"volume":0.26579999923706055},{"timestamp":1742404080000,"open":85.976,"high":86.017,"low":85.966,"close":86.006,"volume":0.46470001339912415},{"timestamp":1742404140000,"open":85.997,"high":86.017,"low":85.976,"close":86.006,"volume":0.36959999799728394},{"timestamp":1742404200000,"open":86.017,"high":86.017,"low":85.976,"close":85.986,"volume":0.093299999833107},{"timestamp":1742404260000,"open":85.967,"high":85.976,"low":85.936,"close":85.946,"volume":0.23759999871253967},{"timestamp":1742404320000,"open":85.946,"high":85.966,"low":85.916,"close":85.916,"volume":0.22439999878406525},{"timestamp":1742404380000,"open":85.916,"high":85.947,"low":85.916,"close":85.947,"volume":0.2393999993801117},{"timestamp":1742404440000,"open":85.937,"high":85.947,"low":85.906,"close":85.906,"volume":0.45239999890327454},{"timestamp":1742404500000,"open":85.916,"high":85.916,"low":85.866,"close":85.876,"volume":0.3327000141143799},{"timestamp":1742404560000,"open":85.887,"high":85.897,"low":85.876,"close":85.896,"volume":0.1451999992132187},{"timestamp":1742404620000,"open":85.917,"high":85.917,"low":85.886,"close":85.907,"volume":0.2799000144004822},{"timestamp":1742404680000,"open":85.916,"high":85.916,"low":85.886,"close":85.907,"volume":0.33090001344680786},{"timestamp":1742404740000,"open":85.917,"high":85.936,"low":85.906,"close":85.916,"volume":0.26579999923706055},{"timestamp":1742404800000,"open":85.907,"high":85.927,"low":85.887,"close":85.916,"volume":0.30809998512268066},{"timestamp":1742404860000,"open":85.917,"high":85.927,"low":85.917,"close":85.927,"volume":0.052799999713897705},{"timestamp":1742404920000,"open":85.926,"high":85.937,"low":85.916,"close":85.926,"volume":0.31949999928474426},{"timestamp":1742404980000,"open":85.906,"high":85.937,"low":85.906,"close":85.926,"volume":0.17249999940395355},{"timestamp":1742405040000,"open":85.916,"high":85.936,"low":85.916,"close":85.926,"volume":0.10649999976158142},{"timestamp":1742405100000,"open":85.906,"high":85.927,"low":85.866,"close":85.866,"volume":0.43650001287460327},{"timestamp":1742405160000,"open":85.846,"high":85.867,"low":85.836,"close":85.846,"volume":0.374099999666214},{"timestamp":1742405220000,"open":85.847,"high":85.917,"low":85.847,"close":85.897,"volume":0.42329999804496765},{"timestamp":1742405280000,"open":85.907,"high":85.927,"low":85.906,"close":85.916,"volume":0.23849999904632568},{"timestamp":1742405340000,"open":85.926,"high":85.927,"low":85.907,"close":85.907,"volume":0.15929999947547913},{"timestamp":1742405400000,"open":85.916,"high":85.926,"low":85.886,"close":85.906,"volume":0.4146000146865845},{"timestamp":1742405460000,"open":85.897,"high":85.907,"low":85.877,"close":85.897,"volume":0.27900001406669617},{"timestamp":1742405520000,"open":85.887,"high":85.907,"low":85.877,"close":85.907,"volume":0.20160000026226044},{"timestamp":1742405580000,"open":85.887,"high":85.936,"low":85.847,"close":85.847,"volume":0.42419999837875366},{"timestamp":1742405640000,"open":85.836,"high":85.856,"low":85.806,"close":85.816,"volume":0.5148000121116638},{"timestamp":1742405700000,"open":85.826,"high":85.847,"low":85.816,"close":85.827,"volume":0.21389999985694885},{"timestamp":1742405760000,"open":85.837,"high":85.867,"low":85.816,"close":85.867,"volume":0.21480000019073486},{"timestamp":1742405820000,"open":85.846,"high":85.857,"low":85.837,"close":85.837,"volume":0.21209999918937683},{"timestamp":1742405880000,"open":85.847,"high":85.887,"low":85.847,"close":85.886,"volume":0.2912999987602234},{"timestamp":1742405940000,"open":85.866,"high":85.946,"low":85.866,"close":85.946,"volume":0.3449999988079071},{"timestamp":1742406000000,"open":85.927,"high":85.947,"low":85.926,"close":85.926,"volume":0.2393999993801117},{"timestamp":1742406060000,"open":85.926,"high":85.927,"low":85.906,"close":85.917,"volume":0.26669999957084656},{"timestamp":1742406120000,"open":85.907,"high":85.927,"low":85.906,"close":85.917,"volume":0.19979999959468842},{"timestamp":1742406180000,"open":85.906,"high":85.907,"low":85.886,"close":85.907,"volume":0.2912999987602234},{"timestamp":1742406240000,"open":85.916,"high":85.916,"low":85.826,"close":85.827,"volume":0.3440999984741211},{"timestamp":1742406300000,"open":85.826,"high":85.836,"low":85.757,"close":85.757,"volume":0.21299999952316284},{"timestamp":1742406360000,"open":85.757,"high":85.777,"low":85.716,"close":85.737,"volume":0.3431999981403351},{"timestamp":1742406420000,"open":85.716,"high":85.726,"low":85.706,"close":85.707,"volume":0.2639999985694885},{"timestamp":1742406480000,"open":85.697,"high":85.767,"low":85.696,"close":85.706,"volume":0.6935999989509583},{"timestamp":1742406540000,"open":85.717,"high":85.727,"low":85.706,"close":85.717,"volume":0.5148000121116638},{"timestamp":1742406600000,"open":85.716,"high":85.757,"low":85.716,"close":85.757,"volume":0.31859999895095825},{"timestamp":1742406660000,"open":85.766,"high":85.767,"low":85.737,"close":85.747,"volume":0.3222000002861023},{"timestamp":1742406720000,"open":85.756,"high":85.757,"low":85.716,"close":85.726,"volume":0.41100001335144043},{"timestamp":1742406780000,"open":85.727,"high":85.727,"low":85.676,"close":85.676,"volume":0.21119999885559082},{"timestamp":1742406840000,"open":85.677,"high":85.726,"low":85.676,"close":85.716,"volume":0.3977999985218048},{"timestamp":1742406900000,"open":85.717,"high":85.727,"low":85.707,"close":85.716,"volume":0.10559999942779541},{"timestamp":1742406960000,"open":85.726,"high":85.757,"low":85.717,"close":85.757,"volume":0.31769999861717224},{"timestamp":1742407020000,"open":85.767,"high":85.787,"low":85.767,"close":85.767,"volume":0.22439999878406525},{"timestamp":1742407080000,"open":85.776,"high":85.777,"low":85.746,"close":85.746,"volume":0.2517000138759613},{"timestamp":1742407140000,"open":85.756,"high":85.766,"low":85.716,"close":85.727,"volume":0.373199999332428},{"timestamp":1742407200000,"open":85.706,"high":85.837,"low":85.616,"close":85.776,"volume":1.6308000087738037},{"timestamp":1742407260000,"open":85.797,"high":85.807,"low":85.736,"close":85.746,"volume":1.1039999723434448},{"timestamp":1742407320000,"open":85.717,"high":85.797,"low":85.716,"close":85.787,"volume":0.6281999945640564},{"timestamp":1742407380000,"open":85.776,"high":85.862,"low":85.766,"close":85.766,"volume":0.6444000005722046},{"timestamp":1742407440000,"open":85.766,"high":85.797,"low":85.716,"close":85.797,"volume":0.5001000165939331},{"timestamp":1742407500000,"open":85.817,"high":85.837,"low":85.717,"close":85.766,"volume":0.7350000143051147},{"timestamp":1742407560000,"open":85.747,"high":85.837,"low":85.746,"close":85.786,"volume":0.7164000272750854},{"timestamp":1742407620000,"open":85.807,"high":85.887,"low":85.796,"close":85.887,"volume":0.445499986410141},{"timestamp":1742407680000,"open":85.897,"high":85.897,"low":85.846,"close":85.877,"volume":0.2280000001192093},{"timestamp":1742407740000,"open":85.886,"high":85.967,"low":85.886,"close":85.957,"volume":0.48240000009536743},{"timestamp":1742407800000,"open":85.967,"high":86.017,"low":85.957,"close":85.996,"volume":0.5712000131607056},{"timestamp":1742407860000,"open":85.986,"high":86.067,"low":85.986,"close":86.036,"volume":0.9639000296592712},{"timestamp":1742407920000,"open":86.047,"high":86.086,"low":86.026,"close":86.067,"volume":0.43230000138282776},{"timestamp":1742407980000,"open":86.067,"high":86.097,"low":86.046,"close":86.046,"volume":0.8123999834060669},{"timestamp":1742408040000,"open":86.046,"high":86.077,"low":86.016,"close":86.037,"volume":0.8406000137329102},{"timestamp":1742408100000,"open":86.036,"high":86.097,"low":86.036,"close":86.056,"volume":0.97079998254776},{"timestamp":1742408160000,"open":86.066,"high":86.117,"low":86.056,"close":86.086,"volume":0.6434999704360962},{"timestamp":1742408220000,"open":86.076,"high":86.086,"low":85.966,"close":85.987,"volume":0.715499997138977},{"timestamp":1742408280000,"open":85.996,"high":85.996,"low":85.926,"close":85.947,"volume":0.46470001339912415},{"timestamp":1742408340000,"open":85.917,"high":85.987,"low":85.906,"close":85.957,"volume":0.3873000144958496},{"timestamp":1742408400000,"open":85.966,"high":85.977,"low":85.906,"close":85.906,"volume":0.6503999829292297},{"timestamp":1742408460000,"open":85.917,"high":85.947,"low":85.906,"close":85.926,"volume":0.3917999863624573},{"timestamp":1742408520000,"open":85.937,"high":85.976,"low":85.926,"close":85.976,"volume":0.4796999990940094},{"timestamp":1742408580000,"open":85.976,"high":85.996,"low":85.946,"close":85.996,"volume":0.4392000138759613},{"timestamp":1742408640000,"open":85.997,"high":86.036,"low":85.986,"close":86.017,"volume":0.4268999993801117},{"timestamp":1742408700000,"open":86.007,"high":86.027,"low":85.966,"close":85.986,"volume":0.6003000140190125},{"timestamp":1742408760000,"open":85.997,"high":86.007,"low":85.916,"close":85.927,"volume":0.6116999983787537},{"timestamp":1742408820000,"open":85.926,"high":85.947,"low":85.916,"close":85.926,"volume":0.6644999980926514},{"timestamp":1742408880000,"open":85.936,"high":85.937,"low":85.867,"close":85.876,"volume":0.5835000276565552},{"timestamp":1742408940000,"open":85.886,"high":85.917,"low":85.876,"close":85.896,"volume":0.5598000288009644},{"timestamp":1742409000000,"open":85.907,"high":85.967,"low":85.897,"close":85.927,"volume":0.9603000283241272},{"timestamp":1742409060000,"open":85.927,"high":86.007,"low":85.927,"close":86.006,"volume":0.7595999836921692},{"timestamp":1742409120000,"open":86.016,"high":86.107,"low":86.007,"close":86.107,"volume":0.49380001425743103},{"timestamp":1742409180000,"open":86.117,"high":86.137,"low":85.996,"close":85.996,"volume":1.5771000385284424},{"timestamp":1742409240000,"open":85.996,"high":86.026,"low":85.966,"close":85.997,"volume":1.0791000127792358},{"timestamp":1742409300000,"open":85.986,"high":86.056,"low":85.976,"close":85.996,"volume":0.7350000143051147},{"timestamp":1742409360000,"open":86.006,"high":86.057,"low":85.996,"close":86.016,"volume":0.5115000009536743},{"timestamp":1742409420000,"open":86.017,"high":86.077,"low":86.016,"close":86.037,"volume":0.7886999845504761},{"timestamp":1742409480000,"open":86.016,"high":86.036,"low":85.946,"close":85.957,"volume":0.7736999988555908},{"timestamp":1742409540000,"open":85.967,"high":85.967,"low":85.887,"close":85.936,"volume":1.4313000440597534},{"timestamp":1742409600000,"open":85.947,"high":85.957,"low":85.886,"close":85.896,"volume":1.3265999555587769},{"timestamp":1742409660000,"open":85.906,"high":86.007,"low":85.896,"close":85.987,"volume":1.1928000450134277},{"timestamp":1742409720000,"open":85.957,"high":86.057,"low":85.946,"close":86.047,"volume":1.3248000144958496},{"timestamp":1742409780000,"open":86.046,"high":86.096,"low":86.027,"close":86.077,"volume":0.7677000164985657},{"timestamp":1742409840000,"open":86.077,"high":86.177,"low":86.076,"close":86.136,"volume":0.9965999722480774},{"timestamp":1742409900000,"open":86.146,"high":86.227,"low":86.146,"close":86.177,"volume":0.9419999718666077},{"timestamp":1742409960000,"open":86.157,"high":86.186,"low":86.126,"close":86.166,"volume":0.590399980545044},{"timestamp":1742410020000,"open":86.176,"high":86.186,"low":86.136,"close":86.186,"volume":0.7976999878883362},{"timestamp":1742410080000,"open":86.187,"high":86.237,"low":86.186,"close":86.227,"volume":0.5333999991416931},{"timestamp":1742410140000,"open":86.236,"high":86.287,"low":86.216,"close":86.237,"volume":0.5493000149726868},{"timestamp":1742410200000,"open":86.236,"high":86.247,"low":86.176,"close":86.176,"volume":0.680400013923645},{"timestamp":1742410260000,"open":86.186,"high":86.196,"low":86.156,"close":86.177,"volume":0.8883000016212463},{"timestamp":1742410320000,"open":86.187,"high":86.286,"low":86.166,"close":86.266,"volume":0.9635999798774719},{"timestamp":1742410380000,"open":86.257,"high":86.377,"low":86.256,"close":86.346,"volume":0.8769000172615051},{"timestamp":1742410440000,"open":86.337,"high":86.357,"low":86.246,"close":86.276,"volume":0.8027999997138977},{"timestamp":1742410500000,"open":86.257,"high":86.356,"low":86.246,"close":86.326,"volume":0.6876000165939331},{"timestamp":1742410560000,"open":86.326,"high":86.397,"low":86.326,"close":86.386,"volume":1.0580999851226807},{"timestamp":1742410620000,"open":86.397,"high":86.426,"low":86.376,"close":86.387,"volume":1.0571999549865723},{"timestamp":1742410680000,"open":86.377,"high":86.417,"low":86.316,"close":86.356,"volume":1.1847000122070312},{"timestamp":1742410740000,"open":86.347,"high":86.377,"low":86.336,"close":86.366,"volume":0.6294000148773193},{"timestamp":1742410800000,"open":86.376,"high":86.407,"low":86.346,"close":86.377,"volume":0.7271999716758728},{"timestamp":1742410860000,"open":86.377,"high":86.407,"low":86.326,"close":86.327,"volume":1.1837999820709229},{"timestamp":1742410920000,"open":86.316,"high":86.377,"low":86.316,"close":86.366,"volume":0.9648000001907349},{"timestamp":1742410980000,"open":86.367,"high":86.367,"low":86.326,"close":86.346,"volume":0.682200014591217},{"timestamp":1742411040000,"open":86.347,"high":86.466,"low":86.307,"close":86.426,"volume":1.0044000148773193},{"timestamp":1742411100000,"open":86.427,"high":86.527,"low":86.416,"close":86.506,"volume":1.0476000308990479},{"timestamp":1742411160000,"open":86.507,"high":86.546,"low":86.496,"close":86.527,"volume":0.6353999972343445},{"timestamp":1742411220000,"open":86.527,"high":86.627,"low":86.527,"close":86.617,"volume":0.8205000162124634},{"timestamp":1742411280000,"open":86.616,"high":86.667,"low":86.586,"close":86.647,"volume":0.5748000144958496},{"timestamp":1742411340000,"open":86.637,"high":86.656,"low":86.596,"close":86.656,"volume":0.6434999704360962},{"timestamp":1742411400000,"open":86.637,"high":86.707,"low":86.637,"close":86.696,"volume":0.6699000000953674},{"timestamp":1742411460000,"open":86.707,"high":86.717,"low":86.626,"close":86.626,"volume":0.9300000071525574},{"timestamp":1742411520000,"open":86.636,"high":86.647,"low":86.577,"close":86.637,"volume":0.8952000141143799},{"timestamp":1742411580000,"open":86.647,"high":86.687,"low":86.616,"close":86.667,"volume":0.8019000291824341},{"timestamp":1742411640000,"open":86.677,"high":86.737,"low":86.667,"close":86.736,"volume":0.4691999852657318},{"timestamp":1742411700000,"open":86.717,"high":86.747,"low":86.697,"close":86.726,"volume":0.8097000122070312},{"timestamp":1742411760000,"open":86.737,"high":86.767,"low":86.736,"close":86.756,"volume":0.5871000289916992},{"timestamp":1742411820000,"open":86.757,"high":86.776,"low":86.677,"close":86.717,"volume":0.6972000002861023},{"timestamp":1742411880000,"open":86.707,"high":86.767,"low":86.666,"close":86.666,"volume":0.7448999881744385},{"timestamp":1742411940000,"open":86.667,"high":86.697,"low":86.647,"close":86.647,"volume":0.7095000147819519},{"timestamp":1742412000000,"open":86.646,"high":86.657,"low":86.596,"close":86.627,"volume":0.8651999831199646},{"timestamp":1742412060000,"open":86.627,"high":86.627,"low":86.536,"close":86.547,"volume":0.7172999978065491},{"timestamp":1742412120000,"open":86.526,"high":86.537,"low":86.496,"close":86.517,"volume":0.6513000130653381},{"timestamp":1742412180000,"open":86.526,"high":86.526,"low":86.466,"close":86.477,"volume":0.7718999981880188},{"timestamp":1742412240000,"open":86.487,"high":86.497,"low":86.446,"close":86.487,"volume":0.8828999996185303},{"timestamp":1742412300000,"open":86.487,"high":86.517,"low":86.466,"close":86.477,"volume":0.7059000134468079},{"timestamp":1742412360000,"open":86.477,"high":86.497,"low":86.426,"close":86.487,"volume":1.1651999950408936},{"timestamp":1742412420000,"open":86.476,"high":86.487,"low":86.416,"close":86.446,"volume":1.1706000566482544},{"timestamp":1742412480000,"open":86.456,"high":86.517,"low":86.406,"close":86.416,"volume":1.2374999523162842},{"timestamp":1742412540000,"open":86.417,"high":86.457,"low":86.376,"close":86.436,"volume":1.2800999879837036},{"timestamp":1742412600000,"open":86.416,"high":86.487,"low":86.396,"close":86.476,"volume":0.9929999709129333},{"timestamp":1742412660000,"open":86.466,"high":86.527,"low":86.456,"close":86.477,"volume":1.1259000301361084},{"timestamp":1742412720000,"open":86.466,"high":86.547,"low":86.466,"close":86.537,"volume":0.8847000002861023},{"timestamp":1742412780000,"open":86.537,"high":86.577,"low":86.537,"close":86.557,"volume":0.7172999978065491},{"timestamp":1742412840000,"open":86.566,"high":86.587,"low":86.506,"close":86.537,"volume":0.6696000099182129},{"timestamp":1742412900000,"open":86.516,"high":86.547,"low":86.436,"close":86.447,"volume":1.1354999542236328},{"timestamp":1742412960000,"open":86.447,"high":86.517,"low":86.437,"close":86.506,"volume":0.8082000017166138},{"timestamp":1742413020000,"open":86.496,"high":86.557,"low":86.496,"close":86.557,"volume":0.7383000254631042},{"timestamp":1742413080000,"open":86.566,"high":86.597,"low":86.536,"close":86.586,"volume":0.6171000003814697},{"timestamp":1742413140000,"open":86.566,"high":86.597,"low":86.516,"close":86.526,"volume":0.9506999850273132},{"timestamp":1742413200000,"open":86.526,"high":86.527,"low":86.486,"close":86.516,"volume":0.7613999843597412},{"timestamp":1742413260000,"open":86.526,"high":86.566,"low":86.516,"close":86.536,"volume":0.7554000020027161},{"timestamp":1742413320000,"open":86.546,"high":86.557,"low":86.496,"close":86.526,"volume":1.0025999546051025},{"timestamp":1742413380000,"open":86.527,"high":86.567,"low":86.506,"close":86.517,"volume":0.9075000286102295},{"timestamp":1742413440000,"open":86.517,"high":86.627,"low":86.517,"close":86.597,"volume":0.8529000282287598},{"timestamp":1742413500000,"open":86.587,"high":86.597,"low":86.506,"close":86.507,"volume":0.8115000128746033},{"timestamp":1742413560000,"open":86.496,"high":86.506,"low":86.426,"close":86.447,"volume":1.3062000274658203},{"timestamp":1742413620000,"open":86.456,"high":86.467,"low":86.407,"close":86.436,"volume":0.7904999852180481},{"timestamp":1742413680000,"open":86.427,"high":86.457,"low":86.406,"close":86.436,"volume":0.6953999996185303},{"timestamp":1742413740000,"open":86.426,"high":86.437,"low":86.346,"close":86.376,"volume":0.9189000129699707},{"timestamp":1742413800000,"open":86.357,"high":86.366,"low":86.246,"close":86.247,"volume":1.617900013923645},{"timestamp":1742413860000,"open":86.256,"high":86.307,"low":86.186,"close":86.306,"volume":0.9164999723434448},{"timestamp":1742413920000,"open":86.296,"high":86.357,"low":86.266,"close":86.287,"volume":0.8810999989509583},{"timestamp":1742413980000,"open":86.277,"high":86.317,"low":86.276,"close":86.297,"volume":1.0262999534606934},{"timestamp":1742414040000,"open":86.286,"high":86.287,"low":86.206,"close":86.267,"volume":1.3062000274658203},{"timestamp":1742414100000,"open":86.256,"high":86.287,"low":86.206,"close":86.287,"volume":1.3890000581741333},{"timestamp":1742414160000,"open":86.286,"high":86.307,"low":86.247,"close":86.267,"volume":0.7764000296592712},{"timestamp":1742414220000,"open":86.267,"high":86.287,"low":86.246,"close":86.286,"volume":0.5906999707221985},{"timestamp":1742414280000,"open":86.286,"high":86.357,"low":86.286,"close":86.357,"volume":0.6690000295639038},{"timestamp":1742414340000,"open":86.357,"high":86.377,"low":86.276,"close":86.297,"volume":2.027400016784668}]