[{"timestamp":1742391000000,"open":84.737,"high":85.227,"low":84.737,"close":85.227,"volume":0.035999998450279236},{"timestamp":1742391060000,"open":85.186,"high":85.186,"low":85.186,"close":85.186,"volume":0.012000000104308128},{"timestamp":1742391120000,"open":85.007,"high":85.017,"low":85.007,"close":85.007,"volume":0.04800000041723251},{"timestamp":1742391180000,"open":85.047,"high":85.047,"low":84.726,"close":84.726,"volume":0.024000000208616257},{"timestamp":1742391240000,"open":85.106,"high":85.106,"low":85.106,"close":85.106,"volume":0.012000000104308128},{"timestamp":1742391300000,"open":85.206,"high":85.467,"low":85.206,"close":85.467,"volume":0.04800000041723251},{"timestamp":1742391360000,"open":85.107,"high":85.107,"low":84.996,"close":84.996,"volume":0.024000000208616257},{"timestamp":1742391420000,"open":84.806,"high":84.817,"low":84.796,"close":84.817,"volume":0.04800000041723251},{"timestamp":1742391480000,"open":85.047,"high":85.207,"low":85.036,"close":85.207,"volume":0.08399999886751175},{"timestamp":1742391540000,"open":85.167,"high":85.336,"low":85.127,"close":85.336,"volume":0.05999999865889549},{"timestamp":1742391600000,"open":85.357,"high":85.357,"low":85.336,"close":85.336,"volume":0.024000000208616257},{"timestamp":1742391660000,"open":84.997,"high":85.226,"low":84.946,"close":85.226,"volume":0.05999999865889549},{"timestamp":1742391720000,"open":85.057,"high":85.086,"low":84.816,"close":84.857,"volume":0.08399999886751175},{"timestamp":1742391780000,"open":84.826,"high":84.826,"low":84.816,"close":84.816,"volume":0.035999998450279236},{"timestamp":1742391840000,"open":84.816,"high":84.966,"low":84.796,"close":84.887,"volume":0.08399999886751175},{"timestamp":1742391900000,"open":84.887,"high":84.917,"low":84.887,"close":84.917,"volume":0.024000000208616257},{"timestamp":1742391960000,"open":84.927,"high":84.927,"low":84.887,"close":84.887,"volume":0.024000000208616257},{"timestamp":1742392020000,"open":84.977,"high":85.017,"low":84.967,"close":84.967,"volume":0.07199999690055847},{"timestamp":1742392080000,"open":85.027,"high":85.087,"low":85.027,"close":85.087,"volume":0.07199999690055847},{"timestamp":1742392140000,"open":85.126,"high":85.126,"low":84.747,"close":84.867,"volume":0.07199999690055847},{"timestamp":1742392200000,"open":84.877,"high":84.877,"low":84.867,"close":84.877,"volume":0.05999999865889549},{"timestamp":1742392260000,"open":84.866,"high":84.876,"low":84.866,"close":84.866,"volume":0.04800000041723251},{"timestamp":1742392320000,"open":84.876,"high":84.947,"low":84.876,"close":84.936,"volume":0.08399999886751175},{"timestamp":1742392380000,"open":84.947,"high":84.987,"low":84.946,"close":84.957,"volume":0.04800000041723251},{"timestamp":1742392440000,"open":84.966,"high":84.966,"low":84.697,"close":84.746,"volume":0.11999999731779099},{"timestamp":1742392500000,"open":84.696,"high":84.696,"low":84.666,"close":84.666,"volume":0.035999998450279236},{"timestamp":1742392560000,"open":84.866,"high":84.866,"low":84.667,"close":84.667,"volume":0.05999999865889549},{"timestamp":1742392620000,"open":84.847,"high":84.857,"low":84.847,"close":84.856,"volume":0.07199999690055847},{"timestamp":1742392680000,"open":84.876,"high":84.876,"low":84.876,"close":84.876,"volume":0.012000000104308128},{"timestamp":1742392740000,"open":84.856,"high":84.856,"low":84.667,"close":84.667,"volume":0.04800000041723251},{"timestamp":1742392800000,"open":84.517,"high":84.546,"low":84.506,"close":84.507,"volume":0.04800000041723251},{"timestamp":1742392860000,"open":84.496,"high":84.526,"low":84.496,"close":84.526,"volume":0.04800000041723251},{"timestamp":1742392920000,"open":84.557,"high":84.596,"low":84.557,"close":84.596,"volume":0.035999998450279236},{"timestamp":1742392980000,"open":84.557,"high":84.647,"low":84.517,"close":84.647,"volume":0.1080000028014183},{"timestamp":1742393040000,"open":84.617,"high":84.617,"low":84.617,"close":84.617,"volume":0.012000000104308128},{"timestamp":1742393100000,"open":84.557,"high":84.777,"low":84.557,"close":84.726,"volume":0.11999999731779099},{"timestamp":1742393160000,"open":84.866,"high":84.887,"low":84.816,"close":84.886,"volume":0.1080000028014183},{"timestamp":1742393220000,"open":84.896,"high":84.996,"low":84.896,"close":84.946,"volume":0.15600000321865082},{"timestamp":1742393280000,"open":84.956,"high":84.997,"low":84.956,"close":84.997,"volume":0.024000000208616257},{"timestamp":1742393340000,"open":85.006,"high":85.067,"low":85.006,"close":85.026,"volume":0.08399999886751175},{"timestamp":1742393400000,"open":85.027,"high":85.067,"low":85.027,"close":85.046,"volume":0.13199999928474426},{"timestamp":1742393460000,"open":85.067,"high":85.077,"low":84.976,"close":85.067,"volume":0.19200000166893005},{"timestamp":1742393520000,"open":85.016,"high":85.016,"low":84.907,"close":84.947,"volume":0.07199999690055847},{"timestamp":1742393580000,"open":84.977,"high":85.026,"low":84.977,"close":85.026,"volume":0.08399999886751175},{"timestamp":1742393640000,"open":85.166,"high":85.166,"low":85.126,"close":85.126,"volume":0.024000000208616257},{"timestamp":1742393700000,"open":85.077,"high":85.077,"low":84.976,"close":85.047,"volume":0.1080000028014183},{"timestamp":1742393760000,"open":85.047,"high":85.067,"low":85.047,"close":85.067,"volume":0.024000000208616257},{"timestamp":1742393820000,"open":85.146,"high":85.146,"low":85.066,"close":85.067,"volume":0.04800000041723251},{"timestamp":1742393880000,"open":85.076,"high":85.136,"low":85.076,"close":85.136,"volume":0.035999998450279236},{"timestamp":1742393940000,"open":85.216,"high":85.326,"low":85.216,"close":85.326,"volume":0.07199999690055847},{"timestamp":1742394060000,"open":85.326,"high":85.326,"low":85.326,"close":85.326,"volume":0.012000000104308128},{"timestamp":1742394120000,"open":85.356,"high":85.356,"low":85.356,"close":85.356,"volume":0.012000000104308128},{"timestamp":1742394240000,"open":85.416,"high":85.447,"low":85.416,"close":85.447,"volume":0.024000000208616257},{"timestamp":1742394300000,"open":85.416,"high":85.437,"low":85.416,"close":85.437,"volume":0.04800000041723251},{"timestamp":1742394360000,"open":85.436,"high":85.486,"low":85.436,"close":85.486,"volume":0.05999999865889549},{"timestamp":1742394420000,"open":85.447,"high":85.447,"low":85.447,"close":85.447,"volume":0.024000000208616257},{"timestamp":1742394480000,"open":85.467,"high":85.467,"low":85.356,"close":85.357,"volume":0.18000000715255737},{"timestamp":1742394540000,"open":85.357,"high":85.367,"low":85.306,"close":85.306,"volume":0.05999999865889549},{"timestamp":1742394600000,"open":85.156,"high":85.187,"low":85.156,"close":85.187,"volume":0.024000000208616257},{"timestamp":1742394660000,"open":85.276,"high":85.356,"low":85.276,"close":85.356,"volume":0.04800000041723251},{"timestamp":1742394720000,"open":85.346,"high":85.426,"low":85.346,"close":85.396,"volume":0.09600000083446503},{"timestamp":1742394780000,"open":85.366,"high":85.367,"low":85.296,"close":85.306,"volume":0.1080000028014183},{"timestamp":1742394840000,"open":85.226,"high":85.227,"low":85.226,"close":85.226,"volume":0.035999998450279236},{"timestamp":1742394900000,"open":85.267,"high":85.337,"low":85.267,"close":85.337,"volume":0.024000000208616257},{"timestamp":1742394960000,"open":85.337,"high":85.337,"low":85.277,"close":85.277,"volume":0.04800000041723251},{"timestamp":1742395020000,"open":85.277,"high":85.356,"low":85.277,"close":85.347,"volume":0.07199999690055847},{"timestamp":1742395140000,"open":85.347,"high":85.347,"low":85.316,"close":85.326,"volume":0.07199999690055847},{"timestamp":1742395200000,"open":85.326,"high":85.376,"low":85.326,"close":85.376,"volume":0.024000000208616257},{"timestamp":1742395260000,"open":85.377,"high":85.377,"low":85.176,"close":85.176,"volume":0.1679999977350235},{"timestamp":1742395320000,"open":85.196,"high":85.227,"low":85.176,"close":85.227,"volume":0.14399999380111694},{"timestamp":1742395380000,"open":85.236,"high":85.236,"low":85.177,"close":85.177,"volume":0.08399999886751175},{"timestamp":1742395440000,"open":85.227,"high":85.227,"low":85.176,"close":85.217,"volume":0.09600000083446503},{"timestamp":1742395500000,"open":85.277,"high":85.277,"low":85.277,"close":85.277,"volume":0.012000000104308128},{"timestamp":1742395560000,"open":85.227,"high":85.237,"low":85.227,"close":85.237,"volume":0.04800000041723251},{"timestamp":1742395620000,"open":85.256,"high":85.257,"low":85.236,"close":85.236,"volume":0.04800000041723251},{"timestamp":1742395680000,"open":85.176,"high":85.266,"low":85.176,"close":85.237,"volume":0.07199999690055847},{"timestamp":1742395860000,"open":85.377,"high":85.377,"low":85.377,"close":85.377,"volume":0.012000000104308128},{"timestamp":1742395920000,"open":85.347,"high":85.347,"low":85.347,"close":85.347,"volume":0.012000000104308128},{"timestamp":1742396040000,"open":85.336,"high":85.336,"low":85.306,"close":85.317,"volume":0.04800000041723251},{"timestamp":1742396160000,"open":85.347,"high":85.347,"low":85.337,"close":85.346,"volume":0.035999998450279236},{"timestamp":1742396220000,"open":85.346,"high":85.367,"low":85.346,"close":85.367,"volume":0.08399999886751175},{"timestamp":1742396340000,"open":85.337,"high":85.337,"low":85.256,"close":85.266,"volume":0.09600000083446503},{"timestamp":1742396400000,"open":85.227,"high":85.296,"low":85.227,"close":85.286,"volume":0.07199999690055847},{"timestamp":1742396460000,"open":85.307,"high":85.387,"low":85.296,"close":85.387,"volume":0.09600000083446503},{"timestamp":1742396520000,"open":85.377,"high":85.377,"low":85.296,"close":85.307,"volume":0.08399999886751175},{"timestamp":1742396580000,"open":85.307,"high":85.316,"low":85.306,"close":85.316,"volume":0.035999998450279236},{"timestamp":1742396640000,"open":85.326,"high":85.327,"low":85.307,"close":85.327,"volume":0.05999999865889549},{"timestamp":1742396700000,"open":85.336,"high":85.336,"low":85.336,"close":85.336,"volume":0.012000000104308128},{"timestamp":1742396760000,"open":85.346,"high":85.437,"low":85.346,"close":85.437,"volume":0.1080000028014183},{"timestamp":1742396820000,"open":85.467,"high":85.487,"low":85.467,"close":85.487,"volume":0.04800000041723251},{"timestamp":1742396880000,"open":85.547,"high":85.547,"low":85.486,"close":85.496,"volume":0.07199999690055847},{"timestamp":1742396940000,"open":85.497,"high":85.516,"low":85.497,"close":85.506,"volume":0.07199999690055847},{"timestamp":1742397000000,"open":85.507,"high":85.516,"low":85.486,"close":85.486,"volume":0.05999999865889549},{"timestamp":1742397060000,"open":85.487,"high":85.487,"low":85.486,"close":85.486,"volume":0.024000000208616257},{"timestamp":1742397180000,"open":85.397,"high":85.476,"low":85.397,"close":85.467,"volume":0.05999999865889549},{"timestamp":1742397240000,"open":85.496,"high":85.517,"low":85.496,"close":85.517,"volume":0.024000000208616257},{"timestamp":1742397300000,"open":85.517,"high":85.517,"low":85.517,"close":85.517,"volume":0.012000000104308128},{"timestamp":1742397360000,"open":85.496,"high":85.496,"low":85.426,"close":85.426,"volume":0.035999998450279236},{"timestamp":1742397420000,"open":85.397,"high":85.397,"low":85.376,"close":85.376,"volume":0.05999999865889549},{"timestamp":1742397480000,"open":85.336,"high":85.336,"low":85.266,"close":85.317,"volume":0.07199999690055847},{"timestamp":1742397540000,"open":85.316,"high":85.317,"low":85.316,"close":85.317,"volume":0.035999998450279236},{"timestamp":1742397600000,"open":85.317,"high":85.326,"low":85.267,"close":85.286,"volume":0.05999999865889549},{"timestamp":1742397660000,"open":85.376,"high":85.447,"low":85.376,"close":85.447,"volume":0.07199999690055847},{"timestamp":1742397720000,"open":85.447,"high":85.457,"low":85.447,"close":85.457,"volume":0.035999998450279236},{"timestamp":1742397780000,"open":85.456,"high":85.456,"low":85.456,"close":85.456,"volume":0.012000000104308128},{"timestamp":1742397840000,"open":85.457,"high":85.457,"low":85.456,"close":85.456,"volume":0.024000000208616257},{"timestamp":1742397900000,"open":85.416,"high":85.416,"low":85.316,"close":85.326,"volume":0.13199999928474426},{"timestamp":1742397960000,"open":85.347,"high":85.386,"low":85.347,"close":85.376,"volume":0.08399999886751175},{"timestamp":1742398020000,"open":85.376,"high":85.377,"low":85.366,"close":85.366,"volume":0.04800000041723251},{"timestamp":1742398080000,"open":85.387,"high":85.387,"low":85.387,"close":85.387,"volume":0.012000000104308128},{"timestamp":1742398140000,"open":85.317,"high":85.317,"low":85.317,"close":85.317,"volume":0.012000000104308128},{"timestamp":1742398200000,"open":85.336,"high":85.336,"low":85.326,"close":85.326,"volume":0.024000000208616257},{"timestamp":1742398260000,"open":85.337,"high":85.357,"low":85.337,"close":85.357,"volume":0.07199999690055847},{"timestamp":1742398320000,"open":85.366,"high":85.397,"low":85.366,"close":85.397,"volume":0.035999998450279236},{"timestamp":1742398380000,"open":85.406,"high":85.406,"low":85.356,"close":85.356,"volume":0.05999999865889549},{"timestamp":1742398440000,"open":85.357,"high":85.357,"low":85.336,"close":85.336,"volume":0.035999998450279236},{"timestamp":1742398500000,"open":85.307,"high":85.307,"low":85.267,"close":85.267,"volume":0.04800000041723251},{"timestamp":1742398560000,"open":85.287,"high":85.287,"low":85.287,"close":85.287,"volume":0.012000000104308128},{"timestamp":1742398620000,"open":85.306,"high":85.306,"low":85.167,"close":85.167,"volume":0.04800000041723251},{"timestamp":1742398680000,"open":85.166,"high":85.166,"low":85.116,"close":85.127,"volume":0.08399999886751175},{"timestamp":1742398740000,"open":85.086,"high":85.087,"low":85.057,"close":85.057,"volume":0.035999998450279236},{"timestamp":1742398800000,"open":85.017,"high":85.017,"low":85.016,"close":85.017,"volume":0.035999998450279236},{"timestamp":1742398860000,"open":85.006,"high":85.016,"low":85.006,"close":85.016,"volume":0.024000000208616257},{"timestamp":1742398920000,"open":84.986,"high":85.057,"low":84.986,"close":84.986,"volume":0.11999999731779099},{"timestamp":1742398980000,"open":84.967,"high":84.967,"low":84.967,"close":84.967,"volume":0.024000000208616257},{"timestamp":1742399040000,"open":84.977,"high":85.006,"low":84.976,"close":84.986,"volume":0.1080000028014183},{"timestamp":1742399100000,"open":84.977,"high":84.977,"low":84.976,"close":84.976,"volume":0.024000000208616257},{"timestamp":1742399160000,"open":85.026,"high":85.026,"low":85.026,"close":85.026,"volume":0.024000000208616257},{"timestamp":1742399220000,"open":85.057,"high":85.117,"low":85.046,"close":85.076,"volume":0.1080000028014183},{"timestamp":1742399280000,"open":85.127,"high":85.146,"low":85.106,"close":85.146,"volume":0.035999998450279236},{"timestamp":1742399340000,"open":85.156,"high":85.186,"low":85.147,"close":85.186,"volume":0.1080000028014183},{"timestamp":1742399400000,"open":85.156,"high":85.186,"low":85.156,"close":85.186,"volume":0.05999999865889549},{"timestamp":1742399460000,"open":85.186,"high":85.227,"low":85.177,"close":85.177,"volume":0.07199999690055847},{"timestamp":1742399520000,"open":85.126,"high":85.156,"low":85.126,"close":85.137,"volume":0.05999999865889549},{"timestamp":1742399580000,"open":85.156,"high":85.157,"low":85.126,"close":85.126,"volume":0.08399999886751175},{"timestamp":1742399640000,"open":85.187,"high":85.187,"low":85.137,"close":85.137,"volume":0.1080000028014183},{"timestamp":1742399700000,"open":85.136,"high":85.136,"low":85.117,"close":85.127,"volume":0.04800000041723251},{"timestamp":1742399760000,"open":85.126,"high":85.126,"low":84.947,"close":84.947,"volume":0.19200000166893005},{"timestamp":1742399820000,"open":84.966,"high":84.966,"low":84.966,"close":84.966,"volume":0.012000000104308128},{"timestamp":1742399880000,"open":84.967,"high":84.967,"low":84.966,"close":84.966,"volume":0.024000000208616257},{"timestamp":1742399940000,"open":85.016,"high":85.026,"low":84.966,"close":85.007,"volume":0.18000000715255737},{"timestamp":1742400000000,"open":85.037,"high":85.057,"low":85.037,"close":85.057,"volume":0.035999998450279236},{"timestamp":1742400060000,"open":84.926,"high":84.996,"low":84.926,"close":84.996,"volume":0.024000000208616257},{"timestamp":1742400120000,"open":84.937,"high":84.957,"low":84.936,"close":84.957,"volume":0.035999998450279236},{"timestamp":1742400180000,"open":84.957,"high":84.957,"low":84.946,"close":84.957,"volume":0.04800000041723251},{"timestamp":1742400240000,"open":84.927,"high":84.927,"low":84.877,"close":84.877,"volume":0.07199999690055847},{"timestamp":1742400300000,"open":84.836,"high":84.916,"low":84.836,"close":84.906,"volume":0.07199999690055847},{"timestamp":1742400360000,"open":84.906,"high":84.906,"low":84.906,"close":84.906,"volume":0.024000000208616257},{"timestamp":1742400420000,"open":84.907,"high":84.907,"low":84.906,"close":84.906,"volume":0.024000000208616257},{"timestamp":1742400480000,"open":84.907,"high":84.907,"low":84.876,"close":84.886,"volume":0.05999999865889549},{"timestamp":1742400540000,"open":84.887,"high":84.887,"low":84.816,"close":84.817,"volume":0.08399999886751175},{"timestamp":1742400600000,"open":84.826,"high":84.826,"low":84.826,"close":84.826,"volume":0.012000000104308128},{"timestamp":1742400660000,"open":84.816,"high":84.817,"low":84.816,"close":84.817,"volume":0.024000000208616257},{"timestamp":1742400720000,"open":84.806,"high":84.807,"low":84.746,"close":84.777,"volume":0.13199999928474426},{"timestamp":1742400780000,"open":84.777,"high":84.777,"low":84.777,"close":84.777,"volume":0.012000000104308128},{"timestamp":1742400960000,"open":84.776,"high":84.806,"low":84.747,"close":84.806,"volume":0.05999999865889549},{"timestamp":1742401140000,"open":84.827,"high":84.827,"low":84.827,"close":84.827,"volume":0.012000000104308128},{"timestamp":1742401200000,"open":84.836,"high":84.836,"low":84.797,"close":84.797,"volume":0.05999999865889549},{"timestamp":1742401260000,"open":84.797,"high":84.797,"low":84.696,"close":84.757,"volume":0.18000000715255737},{"timestamp":1742401320000,"open":84.767,"high":84.796,"low":84.756,"close":84.756,"volume":0.08399999886751175},{"timestamp":1742401380000,"open":84.776,"high":84.867,"low":84.776,"close":84.867,"volume":0.15600000321865082},{"timestamp":1742401440000,"open":84.867,"high":84.867,"low":84.796,"close":84.816,"volume":0.13199999928474426},{"timestamp":1742401500000,"open":84.816,"high":84.816,"low":84.727,"close":84.727,"volume":0.1080000028014183},{"timestamp":1742401560000,"open":84.727,"high":84.727,"low":84.586,"close":84.697,"volume":0.07199999690055847},{"timestamp":1742401620000,"open":84.697,"high":84.737,"low":84.697,"close":84.706,"volume":0.1080000028014183},{"timestamp":1742401740000,"open":84.666,"high":84.736,"low":84.666,"close":84.707,"volume":0.08399999886751175},{"timestamp":1742401800000,"open":84.707,"high":84.737,"low":84.706,"close":84.736,"volume":0.08399999886751175},{"timestamp":1742401860000,"open":84.716,"high":84.716,"low":84.696,"close":84.706,"volume":0.04800000041723251},{"timestamp":1742401920000,"open":84.706,"high":84.707,"low":84.696,"close":84.697,"volume":0.08399999886751175},{"timestamp":1742402040000,"open":84.707,"high":84.807,"low":84.706,"close":84.807,"volume":0.08399999886751175},{"timestamp":1742402100000,"open":84.767,"high":84.786,"low":84.767,"close":84.786,"volume":0.035999998450279236},{"timestamp":1742402160000,"open":84.776,"high":84.807,"low":84.766,"close":84.767,"volume":0.07199999690055847},{"timestamp":1742402220000,"open":84.746,"high":84.876,"low":84.746,"close":84.876,"volume":0.18000000715255737},{"timestamp":1742402280000,"open":84.887,"high":84.907,"low":84.886,"close":84.887,"volume":0.13199999928474426},{"timestamp":1742402340000,"open":84.896,"high":84.907,"low":84.887,"close":84.887,"volume":0.04800000041723251},{"timestamp":1742402400000,"open":84.886,"high":84.906,"low":84.846,"close":84.886,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":84.897,"high":84.916,"low":84.826,"close":84.877,"volume":0.05999999865889549},{"timestamp":1742402520000,"open":84.897,"high":84.937,"low":84.886,"close":84.937,"volume":0.05999999865889549},{"timestamp":1742402580000,"open":84.956,"high":84.956,"low":84.857,"close":84.857,"volume":0.035999998450279236},{"timestamp":1742402640000,"open":84.856,"high":84.927,"low":84.856,"close":84.916,"volume":0.07199999690055847},{"timestamp":1742402700000,"open":84.936,"high":84.946,"low":84.936,"close":84.946,"volume":0.024000000208616257},{"timestamp":1742402760000,"open":84.946,"high":84.956,"low":84.946,"close":84.956,"volume":0.024000000208616257},{"timestamp":1742402820000,"open":84.936,"high":84.947,"low":84.857,"close":84.857,"volume":0.07199999690055847},{"timestamp":1742402880000,"open":84.857,"high":84.857,"low":84.857,"close":84.857,"volume":0.04800000041723251},{"timestamp":1742402940000,"open":84.907,"high":84.907,"low":84.856,"close":84.856,"volume":0.04800000041723251},{"timestamp":1742403000000,"open":84.916,"high":84.916,"low":84.916,"close":84.916,"volume":0.012000000104308128},{"timestamp":1742403060000,"open":84.857,"high":84.857,"low":84.846,"close":84.846,"volume":0.024000000208616257},{"timestamp":1742403180000,"open":84.857,"high":84.887,"low":84.857,"close":84.887,"volume":0.08399999886751175},{"timestamp":1742403240000,"open":84.897,"high":84.906,"low":84.897,"close":84.906,"volume":0.024000000208616257},{"timestamp":1742403300000,"open":84.907,"high":84.907,"low":84.907,"close":84.907,"volume":0.035999998450279236},{"timestamp":1742403360000,"open":84.897,"high":84.897,"low":84.796,"close":84.796,"volume":0.1080000028014183},{"timestamp":1742403420000,"open":84.837,"high":84.837,"low":84.796,"close":84.796,"volume":0.11999999731779099},{"timestamp":1742403480000,"open":84.787,"high":84.787,"low":84.756,"close":84.766,"volume":0.1080000028014183},{"timestamp":1742403540000,"open":84.787,"high":84.787,"low":84.787,"close":84.787,"volume":0.012000000104308128},{"timestamp":1742403600000,"open":84.797,"high":84.856,"low":84.786,"close":84.856,"volume":0.11999999731779099},{"timestamp":1742403660000,"open":84.867,"high":84.877,"low":84.827,"close":84.827,"volume":0.07199999690055847},{"timestamp":1742403720000,"open":84.856,"high":84.856,"low":84.786,"close":84.786,"volume":0.04800000041723251},{"timestamp":1742403780000,"open":84.796,"high":84.827,"low":84.796,"close":84.827,"volume":0.035999998450279236},{"timestamp":1742403840000,"open":84.836,"high":85.067,"low":84.836,"close":84.996,"volume":0.09600000083446503},{"timestamp":1742403900000,"open":84.937,"high":84.937,"low":84.877,"close":84.877,"volume":0.04800000041723251},{"timestamp":1742403960000,"open":84.877,"high":84.946,"low":84.877,"close":84.946,"volume":0.035999998450279236},{"timestamp":1742404020000,"open":84.977,"high":84.977,"low":84.966,"close":84.966,"volume":0.04800000041723251},{"timestamp":1742404080000,"open":84.937,"high":84.937,"low":84.936,"close":84.936,"volume":0.035999998450279236},{"timestamp":1742404140000,"open":84.907,"high":84.927,"low":84.907,"close":84.927,"volume":0.024000000208616257},{"timestamp":1742404200000,"open":84.927,"high":84.966,"low":84.927,"close":84.936,"volume":0.04800000041723251},{"timestamp":1742404260000,"open":84.967,"high":84.967,"low":84.936,"close":84.936,"volume":0.05999999865889549},{"timestamp":1742404320000,"open":84.897,"high":84.897,"low":84.797,"close":84.797,"volume":0.04800000041723251},{"timestamp":1742404380000,"open":84.796,"high":84.796,"low":84.796,"close":84.796,"volume":0.024000000208616257},{"timestamp":1742404440000,"open":84.777,"high":84.777,"low":84.746,"close":84.746,"volume":0.035999998450279236},{"timestamp":1742404500000,"open":84.747,"high":84.777,"low":84.746,"close":84.777,"volume":0.09600000083446503},{"timestamp":1742404560000,"open":84.746,"high":84.746,"low":84.736,"close":84.736,"volume":0.035999998450279236},{"timestamp":1742404620000,"open":84.736,"high":84.776,"low":84.736,"close":84.776,"volume":0.05999999865889549},{"timestamp":1742404680000,"open":84.776,"high":84.776,"low":84.717,"close":84.746,"volume":0.05999999865889549},{"timestamp":1742404740000,"open":84.777,"high":84.777,"low":84.766,"close":84.766,"volume":0.035999998450279236},{"timestamp":1742404800000,"open":84.766,"high":84.787,"low":84.766,"close":84.787,"volume":0.04800000041723251},{"timestamp":1742404860000,"open":84.797,"high":84.797,"low":84.797,"close":84.797,"volume":0.012000000104308128},{"timestamp":1742404920000,"open":84.837,"high":84.837,"low":84.837,"close":84.837,"volume":0.024000000208616257},{"timestamp":1742405040000,"open":84.757,"high":84.757,"low":84.757,"close":84.757,"volume":0.012000000104308128},{"timestamp":1742405100000,"open":84.747,"high":84.767,"low":84.747,"close":84.766,"volume":0.035999998450279236},{"timestamp":1742405160000,"open":84.776,"high":84.826,"low":84.776,"close":84.826,"volume":0.04800000041723251},{"timestamp":1742405220000,"open":84.826,"high":84.867,"low":84.826,"close":84.867,"volume":0.07199999690055847},{"timestamp":1742405280000,"open":84.867,"high":84.867,"low":84.806,"close":84.817,"volume":0.11999999731779099},{"timestamp":1742405340000,"open":84.816,"high":84.817,"low":84.776,"close":84.777,"volume":0.20399999618530273},{"timestamp":1742405400000,"open":84.766,"high":84.776,"low":84.766,"close":84.776,"volume":0.04800000041723251},{"timestamp":1742405460000,"open":84.787,"high":84.787,"low":84.787,"close":84.787,"volume":0.012000000104308128},{"timestamp":1742405520000,"open":84.796,"high":84.796,"low":84.786,"close":84.786,"volume":0.024000000208616257},{"timestamp":1742405640000,"open":84.857,"high":84.927,"low":84.857,"close":84.927,"volume":0.08399999886751175},{"timestamp":1742405700000,"open":84.937,"high":84.967,"low":84.937,"close":84.967,"volume":0.08399999886751175},{"timestamp":1742405760000,"open":84.987,"high":85.026,"low":84.987,"close":85.026,"volume":0.04800000041723251},{"timestamp":1742405820000,"open":85.017,"high":85.037,"low":85.016,"close":85.027,"volume":0.08399999886751175},{"timestamp":1742405880000,"open":85.027,"high":85.037,"low":85.016,"close":85.026,"volume":0.05999999865889549},{"timestamp":1742405940000,"open":85.027,"high":85.056,"low":85.017,"close":85.017,"volume":0.09600000083446503},{"timestamp":1742406000000,"open":85.016,"high":85.016,"low":84.946,"close":84.946,"volume":0.07199999690055847},{"timestamp":1742406060000,"open":84.946,"high":84.946,"low":84.946,"close":84.946,"volume":0.012000000104308128},{"timestamp":1742406120000,"open":84.967,"high":84.967,"low":84.917,"close":84.917,"volume":0.09600000083446503},{"timestamp":1742406180000,"open":84.936,"high":84.937,"low":84.846,"close":84.846,"volume":0.13199999928474426},{"timestamp":1742406240000,"open":84.847,"high":84.847,"low":84.806,"close":84.806,"volume":0.11999999731779099},{"timestamp":1742406300000,"open":84.836,"high":84.836,"low":84.796,"close":84.796,"volume":0.1080000028014183},{"timestamp":1742406360000,"open":84.826,"high":84.826,"low":84.816,"close":84.816,"volume":0.024000000208616257},{"timestamp":1742406420000,"open":84.856,"high":84.857,"low":84.846,"close":84.856,"volume":0.05999999865889549},{"timestamp":1742406480000,"open":84.816,"high":84.816,"low":84.816,"close":84.816,"volume":0.012000000104308128},{"timestamp":1742406540000,"open":84.797,"high":84.816,"low":84.796,"close":84.816,"volume":0.05999999865889549},{"timestamp":1742406600000,"open":84.797,"high":84.816,"low":84.796,"close":84.816,"volume":0.05999999865889549},{"timestamp":1742406660000,"open":84.826,"high":84.836,"low":84.796,"close":84.827,"volume":0.14399999380111694},{"timestamp":1742406720000,"open":84.817,"high":84.817,"low":84.817,"close":84.817,"volume":0.024000000208616257},{"timestamp":1742406780000,"open":84.827,"high":84.827,"low":84.796,"close":84.797,"volume":0.07199999690055847},{"timestamp":1742406840000,"open":84.816,"high":84.887,"low":84.816,"close":84.866,"volume":0.09600000083446503},{"timestamp":1742406900000,"open":84.876,"high":84.877,"low":84.836,"close":84.856,"volume":0.05999999865889549},{"timestamp":1742406960000,"open":84.857,"high":84.887,"low":84.846,"close":84.856,"volume":0.1080000028014183},{"timestamp":1742407020000,"open":84.846,"high":84.887,"low":84.846,"close":84.857,"volume":0.05999999865889549},{"timestamp":1742407080000,"open":84.856,"high":84.857,"low":84.837,"close":84.846,"volume":0.09600000083446503},{"timestamp":1742407140000,"open":84.846,"high":84.846,"low":84.796,"close":84.837,"volume":0.13199999928474426},{"timestamp":1742407200000,"open":84.796,"high":84.847,"low":84.697,"close":84.727,"volume":0.15600000321865082},{"timestamp":1742407260000,"open":84.727,"high":84.777,"low":84.717,"close":84.717,"volume":0.05999999865889549},{"timestamp":1742407320000,"open":84.837,"high":84.856,"low":84.837,"close":84.856,"volume":0.024000000208616257},{"timestamp":1742407380000,"open":84.966,"high":85.076,"low":84.966,"close":85.076,"volume":0.024000000208616257},{"timestamp":1742407440000,"open":84.967,"high":84.967,"low":84.967,"close":84.967,"volume":0.012000000104308128},{"timestamp":1742407500000,"open":84.966,"high":85.017,"low":84.966,"close":84.966,"volume":0.07199999690055847},{"timestamp":1742407560000,"open":84.946,"high":84.956,"low":84.946,"close":84.956,"volume":0.035999998450279236},{"timestamp":1742407620000,"open":84.976,"high":85.057,"low":84.956,"close":85.057,"volume":0.1080000028014183},{"timestamp":1742407680000,"open":85.057,"high":85.067,"low":85.056,"close":85.056,"volume":0.035999998450279236},{"timestamp":1742407740000,"open":85.067,"high":85.096,"low":85.067,"close":85.086,"volume":0.05999999865889549},{"timestamp":1742407800000,"open":85.097,"high":85.156,"low":85.097,"close":85.156,"volume":0.04800000041723251},{"timestamp":1742407860000,"open":85.157,"high":85.267,"low":85.156,"close":85.267,"volume":0.05999999865889549},{"timestamp":1742407920000,"open":85.286,"high":85.287,"low":85.266,"close":85.266,"volume":0.035999998450279236},{"timestamp":1742407980000,"open":85.277,"high":85.317,"low":85.277,"close":85.277,"volume":0.08399999886751175},{"timestamp":1742408040000,"open":85.367,"high":85.367,"low":85.367,"close":85.367,"volume":0.012000000104308128},{"timestamp":1742408100000,"open":85.337,"high":85.337,"low":85.306,"close":85.336,"volume":0.05999999865889549},{"timestamp":1742408160000,"open":85.406,"high":85.407,"low":85.406,"close":85.407,"volume":0.035999998450279236},{"timestamp":1742408220000,"open":85.367,"high":85.367,"low":85.346,"close":85.367,"volume":0.05999999865889549},{"timestamp":1742408280000,"open":85.347,"high":85.347,"low":85.336,"close":85.336,"volume":0.09600000083446503},{"timestamp":1742408340000,"open":85.357,"high":85.357,"low":85.307,"close":85.307,"volume":0.08399999886751175},{"timestamp":1742408400000,"open":85.316,"high":85.316,"low":85.246,"close":85.246,"volume":0.035999998450279236},{"timestamp":1742408460000,"open":85.246,"high":85.246,"low":85.217,"close":85.217,"volume":0.04800000041723251},{"timestamp":1742408520000,"open":85.216,"high":85.307,"low":85.216,"close":85.307,"volume":0.04800000041723251},{"timestamp":1742408580000,"open":85.266,"high":85.266,"low":85.226,"close":85.236,"volume":0.04800000041723251},{"timestamp":1742408640000,"open":85.236,"high":85.237,"low":85.236,"close":85.237,"volume":0.035999998450279236},{"timestamp":1742408700000,"open":85.236,"high":85.236,"low":85.206,"close":85.206,"volume":0.1080000028014183},{"timestamp":1742408760000,"open":85.166,"high":85.177,"low":85.166,"close":85.176,"volume":0.09600000083446503},{"timestamp":1742408820000,"open":85.196,"high":85.276,"low":85.196,"close":85.237,"volume":0.11999999731779099},{"timestamp":1742408880000,"open":85.217,"high":85.217,"low":85.217,"close":85.217,"volume":0.012000000104308128},{"timestamp":1742408940000,"open":85.216,"high":85.216,"low":85.177,"close":85.197,"volume":0.07199999690055847},{"timestamp":1742409000000,"open":85.217,"high":85.257,"low":85.207,"close":85.256,"volume":0.11999999731779099},{"timestamp":1742409060000,"open":85.256,"high":85.256,"low":85.256,"close":85.256,"volume":0.012000000104308128},{"timestamp":1742409120000,"open":85.267,"high":85.297,"low":85.266,"close":85.297,"volume":0.035999998450279236},{"timestamp":1742409180000,"open":85.316,"high":85.356,"low":85.257,"close":85.257,"volume":0.14399999380111694},{"timestamp":1742409240000,"open":85.236,"high":85.307,"low":85.216,"close":85.306,"volume":0.1080000028014183},{"timestamp":1742409300000,"open":85.307,"high":85.387,"low":85.307,"close":85.327,"volume":0.09600000083446503},{"timestamp":1742409360000,"open":85.336,"high":85.336,"low":85.336,"close":85.336,"volume":0.012000000104308128},{"timestamp":1742409420000,"open":85.337,"high":85.337,"low":85.337,"close":85.337,"volume":0.035999998450279236},{"timestamp":1742409480000,"open":85.357,"high":85.357,"low":85.326,"close":85.326,"volume":0.024000000208616257},{"timestamp":1742409540000,"open":85.286,"high":85.316,"low":85.267,"close":85.297,"volume":0.05999999865889549},{"timestamp":1742409600000,"open":85.266,"high":85.316,"low":85.247,"close":85.247,"volume":0.07199999690055847},{"timestamp":1742409660000,"open":85.247,"high":85.306,"low":85.247,"close":85.306,"volume":0.035999998450279236},{"timestamp":1742409720000,"open":85.306,"high":85.387,"low":85.306,"close":85.357,"volume":0.13199999928474426},{"timestamp":1742409780000,"open":85.357,"high":85.357,"low":85.306,"close":85.306,"volume":0.07199999690055847},{"timestamp":1742409840000,"open":85.326,"high":85.476,"low":85.307,"close":85.417,"volume":0.14399999380111694},{"timestamp":1742409900000,"open":85.417,"high":85.417,"low":85.397,"close":85.397,"volume":0.08399999886751175},{"timestamp":1742409960000,"open":85.376,"high":85.376,"low":85.287,"close":85.287,"volume":0.1080000028014183},{"timestamp":1742410020000,"open":85.316,"high":85.397,"low":85.306,"close":85.387,"volume":0.11999999731779099},{"timestamp":1742410080000,"open":85.386,"high":85.396,"low":85.386,"close":85.396,"volume":0.035999998450279236},{"timestamp":1742410140000,"open":85.407,"high":85.417,"low":85.286,"close":85.286,"volume":0.14399999380111694},{"timestamp":1742410200000,"open":85.287,"high":85.287,"low":85.286,"close":85.286,"volume":0.024000000208616257},{"timestamp":1742410260000,"open":85.296,"high":85.336,"low":85.296,"close":85.336,"volume":0.07199999690055847},{"timestamp":1742410320000,"open":85.366,"high":85.486,"low":85.336,"close":85.406,"volume":0.25200000405311584},{"timestamp":1742410380000,"open":85.416,"high":85.636,"low":85.416,"close":85.636,"volume":0.1080000028014183},{"timestamp":1742410440000,"open":85.636,"high":85.696,"low":85.567,"close":85.696,"volume":0.1080000028014183},{"timestamp":1742410500000,"open":85.617,"high":85.666,"low":85.616,"close":85.656,"volume":0.05999999865889549},{"timestamp":1742410560000,"open":85.677,"high":85.677,"low":85.636,"close":85.636,"volume":0.04800000041723251},{"timestamp":1742410620000,"open":85.656,"high":85.717,"low":85.636,"close":85.717,"volume":0.11999999731779099},{"timestamp":1742410680000,"open":85.696,"high":85.696,"low":85.567,"close":85.567,"volume":0.11999999731779099},{"timestamp":1742410740000,"open":85.567,"high":85.597,"low":85.566,"close":85.566,"volume":0.08399999886751175},{"timestamp":1742410800000,"open":85.577,"high":85.646,"low":85.577,"close":85.646,"volume":0.05999999865889549},{"timestamp":1742410860000,"open":85.696,"high":85.696,"low":85.567,"close":85.576,"volume":0.11999999731779099},{"timestamp":1742410920000,"open":85.567,"high":85.577,"low":85.526,"close":85.526,"volume":0.1080000028014183},{"timestamp":1742410980000,"open":85.557,"high":85.587,"low":85.526,"close":85.577,"volume":0.18000000715255737},{"timestamp":1742411040000,"open":85.586,"high":85.646,"low":85.576,"close":85.646,"volume":0.19200000166893005},{"timestamp":1742411100000,"open":85.627,"high":85.747,"low":85.627,"close":85.697,"volume":0.11999999731779099},{"timestamp":1742411160000,"open":85.657,"high":85.687,"low":85.656,"close":85.686,"volume":0.07199999690055847},{"timestamp":1742411220000,"open":85.686,"high":85.716,"low":85.656,"close":85.686,"volume":0.20399999618530273},{"timestamp":1742411280000,"open":85.696,"high":85.786,"low":85.696,"close":85.766,"volume":0.09600000083446503},{"timestamp":1742411340000,"open":85.777,"high":85.777,"low":85.697,"close":85.746,"volume":0.2160000056028366},{"timestamp":1742411400000,"open":85.756,"high":85.786,"low":85.756,"close":85.786,"volume":0.05999999865889549},{"timestamp":1742411460000,"open":85.786,"high":85.806,"low":85.746,"close":85.767,"volume":0.2280000001192093},{"timestamp":1742411520000,"open":85.767,"high":85.787,"low":85.636,"close":85.647,"volume":0.19200000166893005},{"timestamp":1742411580000,"open":85.697,"high":85.717,"low":85.647,"close":85.717,"volume":0.14399999380111694},{"timestamp":1742411640000,"open":85.757,"high":85.797,"low":85.746,"close":85.796,"volume":0.14399999380111694},{"timestamp":1742411700000,"open":85.827,"high":85.827,"low":85.746,"close":85.746,"volume":0.05999999865889549},{"timestamp":1742411760000,"open":85.747,"high":85.796,"low":85.746,"close":85.746,"volume":0.09600000083446503},{"timestamp":1742411820000,"open":85.717,"high":85.717,"low":85.686,"close":85.696,"volume":0.1679999977350235},{"timestamp":1742411880000,"open":85.697,"high":85.717,"low":85.646,"close":85.646,"volume":0.13199999928474426},{"timestamp":1742411940000,"open":85.646,"high":85.687,"low":85.636,"close":85.637,"volume":0.2639999985694885},{"timestamp":1742412000000,"open":85.647,"high":85.647,"low":85.567,"close":85.577,"volume":0.14399999380111694},{"timestamp":1742412060000,"open":85.517,"high":85.536,"low":85.456,"close":85.457,"volume":0.18000000715255737},{"timestamp":1742412120000,"open":85.486,"high":85.556,"low":85.486,"close":85.486,"volume":0.07199999690055847},{"timestamp":1742412180000,"open":85.507,"high":85.507,"low":85.416,"close":85.457,"volume":0.14399999380111694},{"timestamp":1742412240000,"open":85.477,"high":85.496,"low":85.476,"close":85.487,"volume":0.05999999865889549},{"timestamp":1742412300000,"open":85.497,"high":85.497,"low":85.376,"close":85.376,"volume":0.15600000321865082},{"timestamp":1742412360000,"open":85.377,"high":85.377,"low":85.307,"close":85.307,"volume":0.14399999380111694},{"timestamp":1742412420000,"open":85.277,"high":85.277,"low":85.147,"close":85.157,"volume":0.11999999731779099},{"timestamp":1742412480000,"open":85.156,"high":85.267,"low":85.156,"close":85.177,"volume":0.1679999977350235},{"timestamp":1742412540000,"open":85.156,"high":85.177,"low":85.116,"close":85.177,"volume":0.1080000028014183},{"timestamp":1742412600000,"open":85.197,"high":85.346,"low":85.197,"close":85.327,"volume":0.13199999928474426},{"timestamp":1742412660000,"open":85.397,"high":85.407,"low":85.336,"close":85.376,"volume":0.23999999463558197},{"timestamp":1742412720000,"open":85.407,"high":85.486,"low":85.387,"close":85.446,"volume":0.15600000321865082},{"timestamp":1742412780000,"open":85.447,"high":85.516,"low":85.446,"close":85.476,"volume":0.08399999886751175},{"timestamp":1742412840000,"open":85.486,"high":85.497,"low":85.396,"close":85.397,"volume":0.1679999977350235},{"timestamp":1742412900000,"open":85.327,"high":85.387,"low":85.276,"close":85.277,"volume":0.18000000715255737},{"timestamp":1742412960000,"open":85.276,"high":85.376,"low":85.276,"close":85.366,"volume":0.20399999618530273},{"timestamp":1742413020000,"open":85.367,"high":85.417,"low":85.366,"close":85.366,"volume":0.08399999886751175},{"timestamp":1742413080000,"open":85.367,"high":85.447,"low":85.366,"close":85.407,"volume":0.19200000166893005},{"timestamp":1742413140000,"open":85.367,"high":85.367,"low":85.326,"close":85.356,"volume":0.3840000033378601},{"timestamp":1742413200000,"open":85.356,"high":85.417,"low":85.306,"close":85.397,"volume":0.30000001192092896},{"timestamp":1742413260000,"open":85.407,"high":85.456,"low":85.396,"close":85.417,"volume":0.2160000056028366},{"timestamp":1742413320000,"open":85.396,"high":85.397,"low":85.286,"close":85.306,"volume":0.18000000715255737},{"timestamp":1742413380000,"open":85.297,"high":85.357,"low":85.287,"close":85.356,"volume":0.18000000715255737},{"timestamp":1742413440000,"open":85.376,"high":85.417,"low":85.376,"close":85.377,"volume":0.20399999618530273},{"timestamp":1742413500000,"open":85.356,"high":85.416,"low":85.356,"close":85.396,"volume":0.15600000321865082},{"timestamp":1742413560000,"open":85.357,"high":85.366,"low":85.336,"close":85.337,"volume":0.25200000405311584},{"timestamp":1742413620000,"open":85.347,"high":85.376,"low":85.327,"close":85.346,"volume":0.1679999977350235},{"timestamp":1742413680000,"open":85.326,"high":85.347,"low":85.276,"close":85.326,"volume":0.2160000056028366},{"timestamp":1742413740000,"open":85.347,"high":85.347,"low":85.276,"close":85.317,"volume":0.13199999928474426},{"timestamp":1742413800000,"open":85.316,"high":85.316,"low":85.066,"close":85.116,"volume":0.4560000002384186},{"timestamp":1742413860000,"open":85.116,"high":85.146,"low":85.027,"close":85.146,"volume":0.2280000001192093},{"timestamp":1742413920000,"open":85.126,"high":85.147,"low":85.067,"close":85.077,"volume":0.15600000321865082},{"timestamp":1742413980000,"open":85.027,"high":85.107,"low":85.016,"close":85.096,"volume":0.2160000056028366},{"timestamp":1742414040000,"open":85.096,"high":85.157,"low":85.056,"close":85.056,"volume":0.3840000033378601},{"timestamp":1742414100000,"open":85.077,"high":85.136,"low":85.026,"close":85.057,"volume":0.3959999978542328},{"timestamp":1742414160000,"open":85.046,"high":85.067,"low":85.006,"close":85.016,"volume":0.3959999978542328},{"timestamp":1742414220000,"open":85.026,"high":85.067,"low":85.026,"close":85.047,"volume":0.2759999930858612},{"timestamp":1742414280000,"open":85.047,"high":85.047,"low":85.016,"close":85.017,"volume":0.30000001192092896},{"timestamp":1742414340000,"open":85.016,"high":85.047,"low":84.997,"close":85.037,"volume":0.492000013589859}]