[{"timestamp":1742371200000,"open":85.696,"high":85.836,"low":85.635,"close":85.825,"volume":0.47999998927116394},{"timestamp":1742371260000,"open":85.835,"high":85.836,"low":85.815,"close":85.815,"volume":0.09600000083446503},{"timestamp":1742371320000,"open":85.825,"high":85.836,"low":85.825,"close":85.826,"volume":0.08399999886751175},{"timestamp":1742371380000,"open":85.836,"high":85.836,"low":85.825,"close":85.835,"volume":0.035999998450279236},{"timestamp":1742371440000,"open":85.836,"high":85.906,"low":85.825,"close":85.865,"volume":0.4440000057220459},{"timestamp":1742371500000,"open":85.875,"high":85.896,"low":85.836,"close":85.896,"volume":0.31200000643730164},{"timestamp":1742371560000,"open":85.885,"high":85.895,"low":85.865,"close":85.875,"volume":0.1679999977350235},{"timestamp":1742371620000,"open":85.876,"high":85.986,"low":85.876,"close":85.975,"volume":0.671999990940094},{"timestamp":1742371680000,"open":85.965,"high":86.006,"low":85.935,"close":85.975,"volume":0.41999998688697815},{"timestamp":1742371740000,"open":85.975,"high":86.046,"low":85.945,"close":86.016,"volume":0.2639999985694885},{"timestamp":1742371800000,"open":86.026,"high":86.026,"low":85.916,"close":85.916,"volume":0.5040000081062317},{"timestamp":1742371860000,"open":85.925,"high":85.986,"low":85.915,"close":85.955,"volume":0.9240000247955322},{"timestamp":1742371920000,"open":85.936,"high":85.956,"low":85.885,"close":85.945,"volume":0.41999998688697815},{"timestamp":1742371980000,"open":85.936,"high":85.966,"low":85.916,"close":85.956,"volume":0.5519999861717224},{"timestamp":1742372040000,"open":85.936,"high":86.006,"low":85.935,"close":86.006,"volume":0.6840000152587891},{"timestamp":1742372100000,"open":85.995,"high":85.995,"low":85.916,"close":85.936,"volume":0.8159999847412109},{"timestamp":1742372160000,"open":85.925,"high":85.936,"low":85.856,"close":85.936,"volume":0.527999997138977},{"timestamp":1742372220000,"open":85.915,"high":85.956,"low":85.905,"close":85.925,"volume":0.492000013589859},{"timestamp":1742372280000,"open":85.935,"high":85.946,"low":85.885,"close":85.915,"volume":0.7799999713897705},{"timestamp":1742372340000,"open":85.915,"high":85.966,"low":85.915,"close":85.966,"volume":0.7799999713897705},{"timestamp":1742372400000,"open":85.955,"high":85.976,"low":85.926,"close":85.976,"volume":0.2759999930858612},{"timestamp":1742372460000,"open":85.966,"high":85.996,"low":85.915,"close":85.995,"volume":0.41999998688697815},{"timestamp":1742372520000,"open":85.986,"high":85.996,"low":85.945,"close":85.985,"volume":0.2160000056028366},{"timestamp":1742372580000,"open":85.985,"high":86.026,"low":85.976,"close":86.005,"volume":0.5040000081062317},{"timestamp":1742372640000,"open":86.006,"high":86.015,"low":85.965,"close":85.965,"volume":0.527999997138977},{"timestamp":1742372700000,"open":85.976,"high":85.996,"low":85.955,"close":85.956,"volume":0.527999997138977},{"timestamp":1742372760000,"open":85.965,"high":86.026,"low":85.965,"close":86.015,"volume":0.492000013589859},{"timestamp":1742372820000,"open":85.996,"high":86.016,"low":85.985,"close":86.006,"volume":0.2160000056028366},{"timestamp":1742372880000,"open":85.996,"high":86.055,"low":85.976,"close":86.055,"volume":0.515999972820282},{"timestamp":1742372940000,"open":86.045,"high":86.076,"low":86.005,"close":86.055,"volume":0.3479999899864197},{"timestamp":1742373000000,"open":86.065,"high":86.096,"low":86.026,"close":86.095,"volume":0.5759999752044678},{"timestamp":1742373060000,"open":86.075,"high":86.105,"low":86.045,"close":86.066,"volume":0.828000009059906},{"timestamp":1742373120000,"open":86.075,"high":86.106,"low":86.056,"close":86.096,"volume":0.6240000128746033},{"timestamp":1742373180000,"open":86.105,"high":86.136,"low":86.096,"close":86.115,"volume":0.25200000405311584},{"timestamp":1742373240000,"open":86.126,"high":86.156,"low":86.116,"close":86.145,"volume":0.2639999985694885},{"timestamp":1742373300000,"open":86.155,"high":86.186,"low":86.146,"close":86.165,"volume":0.36000001430511475},{"timestamp":1742373360000,"open":86.156,"high":86.196,"low":86.155,"close":86.175,"volume":0.4440000057220459},{"timestamp":1742373420000,"open":86.166,"high":86.206,"low":86.145,"close":86.165,"volume":0.31200000643730164},{"timestamp":1742373480000,"open":86.195,"high":86.215,"low":86.145,"close":86.205,"volume":0.31200000643730164},{"timestamp":1742373540000,"open":86.216,"high":86.216,"low":86.145,"close":86.176,"volume":0.2759999930858612},{"timestamp":1742373600000,"open":86.176,"high":86.185,"low":86.125,"close":86.136,"volume":0.41999998688697815},{"timestamp":1742373660000,"open":86.135,"high":86.166,"low":86.116,"close":86.156,"volume":0.6119999885559082},{"timestamp":1742373720000,"open":86.145,"high":86.156,"low":86.125,"close":86.136,"volume":0.2280000001192093},{"timestamp":1742373780000,"open":86.125,"high":86.146,"low":86.115,"close":86.136,"volume":0.30000001192092896},{"timestamp":1742373840000,"open":86.146,"high":86.146,"low":86.095,"close":86.146,"volume":0.5879999995231628},{"timestamp":1742373900000,"open":86.136,"high":86.156,"low":86.076,"close":86.146,"volume":0.46799999475479126},{"timestamp":1742373960000,"open":86.136,"high":86.186,"low":86.055,"close":86.186,"volume":0.3240000009536743},{"timestamp":1742374020000,"open":86.176,"high":86.206,"low":86.175,"close":86.175,"volume":0.13199999928474426},{"timestamp":1742374080000,"open":86.185,"high":86.196,"low":86.165,"close":86.185,"volume":0.25200000405311584},{"timestamp":1742374140000,"open":86.185,"high":86.216,"low":86.166,"close":86.196,"volume":0.3840000033378601},{"timestamp":1742374200000,"open":86.106,"high":86.206,"low":86.096,"close":86.195,"volume":0.4560000002384186},{"timestamp":1742374260000,"open":86.185,"high":86.196,"low":86.085,"close":86.126,"volume":0.4440000057220459},{"timestamp":1742374320000,"open":86.136,"high":86.156,"low":86.086,"close":86.135,"volume":0.36000001430511475},{"timestamp":1742374380000,"open":86.125,"high":86.165,"low":86.086,"close":86.156,"volume":0.6240000128746033},{"timestamp":1742374440000,"open":86.145,"high":86.165,"low":86.105,"close":86.165,"volume":0.3240000009536743},{"timestamp":1742374500000,"open":86.155,"high":86.166,"low":86.106,"close":86.145,"volume":0.2280000001192093},{"timestamp":1742374560000,"open":86.135,"high":86.155,"low":86.096,"close":86.125,"volume":0.31200000643730164},{"timestamp":1742374620000,"open":86.106,"high":86.136,"low":86.096,"close":86.116,"volume":0.335999995470047},{"timestamp":1742374680000,"open":86.105,"high":86.145,"low":86.096,"close":86.136,"volume":0.20399999618530273},{"timestamp":1742374740000,"open":86.126,"high":86.156,"low":86.095,"close":86.116,"volume":0.23999999463558197},{"timestamp":1742374800000,"open":86.115,"high":86.116,"low":86.055,"close":86.085,"volume":0.3240000009536743},{"timestamp":1742374860000,"open":86.075,"high":86.106,"low":86.046,"close":86.046,"volume":0.3479999899864197},{"timestamp":1742374920000,"open":86.086,"high":86.086,"low":86.035,"close":86.055,"volume":0.3240000009536743},{"timestamp":1742374980000,"open":86.035,"high":86.096,"low":86.025,"close":86.056,"volume":0.46799999475479126},{"timestamp":1742375040000,"open":86.046,"high":86.115,"low":86.036,"close":86.076,"volume":0.47999998927116394},{"timestamp":1742375100000,"open":86.086,"high":86.126,"low":86.056,"close":86.105,"volume":0.3240000009536743},{"timestamp":1742375160000,"open":86.116,"high":86.125,"low":86.075,"close":86.115,"volume":0.36000001430511475},{"timestamp":1742375220000,"open":86.085,"high":86.166,"low":86.075,"close":86.145,"volume":0.4320000112056732},{"timestamp":1742375280000,"open":86.136,"high":86.166,"low":86.106,"close":86.145,"volume":0.4560000002384186},{"timestamp":1742375340000,"open":86.145,"high":86.165,"low":86.115,"close":86.165,"volume":0.30000001192092896},{"timestamp":1742375400000,"open":86.126,"high":86.166,"low":86.116,"close":86.165,"volume":0.19200000166893005},{"timestamp":1742375460000,"open":86.135,"high":86.185,"low":86.125,"close":86.135,"volume":0.4440000057220459},{"timestamp":1742375520000,"open":86.125,"high":86.136,"low":86.075,"close":86.086,"volume":0.36000001430511475},{"timestamp":1742375580000,"open":86.076,"high":86.096,"low":86.055,"close":86.066,"volume":0.7200000286102295},{"timestamp":1742375640000,"open":86.046,"high":86.076,"low":86.035,"close":86.035,"volume":0.527999997138977},{"timestamp":1742375700000,"open":86.046,"high":86.046,"low":86.035,"close":86.036,"volume":0.2879999876022339},{"timestamp":1742375760000,"open":86.035,"high":86.066,"low":86.035,"close":86.046,"volume":0.2759999930858612},{"timestamp":1742375820000,"open":86.035,"high":86.086,"low":86.035,"close":86.056,"volume":0.3479999899864197},{"timestamp":1742375880000,"open":86.066,"high":86.086,"low":86.035,"close":86.066,"volume":0.47999998927116394},{"timestamp":1742375940000,"open":86.066,"high":86.086,"low":86.055,"close":86.065,"volume":0.4440000057220459},{"timestamp":1742376000000,"open":86.075,"high":86.106,"low":86.065,"close":86.096,"volume":0.3240000009536743},{"timestamp":1742376060000,"open":86.086,"high":86.126,"low":86.085,"close":86.125,"volume":0.30000001192092896},{"timestamp":1742376120000,"open":86.115,"high":86.136,"low":86.095,"close":86.106,"volume":0.4560000002384186},{"timestamp":1742376180000,"open":86.096,"high":86.126,"low":86.095,"close":86.126,"volume":0.3959999978542328},{"timestamp":1742376240000,"open":86.116,"high":86.166,"low":86.115,"close":86.155,"volume":0.3840000033378601},{"timestamp":1742376300000,"open":86.155,"high":86.196,"low":86.125,"close":86.185,"volume":0.5040000081062317},{"timestamp":1742376360000,"open":86.156,"high":86.216,"low":86.156,"close":86.196,"volume":0.31200000643730164},{"timestamp":1742376420000,"open":86.176,"high":86.206,"low":86.165,"close":86.196,"volume":0.2280000001192093},{"timestamp":1742376480000,"open":86.195,"high":86.225,"low":86.176,"close":86.215,"volume":0.4320000112056732},{"timestamp":1742376540000,"open":86.216,"high":86.236,"low":86.175,"close":86.175,"volume":0.30000001192092896},{"timestamp":1742376600000,"open":86.185,"high":86.225,"low":86.176,"close":86.205,"volume":0.2160000056028366},{"timestamp":1742376660000,"open":86.196,"high":86.256,"low":86.176,"close":86.246,"volume":0.4320000112056732},{"timestamp":1742376720000,"open":86.246,"high":86.296,"low":86.206,"close":86.275,"volume":0.4560000002384186},{"timestamp":1742376780000,"open":86.286,"high":86.296,"low":86.245,"close":86.245,"volume":0.6000000238418579},{"timestamp":1742376840000,"open":86.275,"high":86.286,"low":86.215,"close":86.266,"volume":0.4320000112056732},{"timestamp":1742376900000,"open":86.255,"high":86.296,"low":86.225,"close":86.296,"volume":0.2879999876022339},{"timestamp":1742376960000,"open":86.285,"high":86.285,"low":86.255,"close":86.275,"volume":0.1679999977350235},{"timestamp":1742377020000,"open":86.266,"high":86.305,"low":86.255,"close":86.296,"volume":0.2759999930858612},{"timestamp":1742377080000,"open":86.285,"high":86.316,"low":86.285,"close":86.295,"volume":0.3479999899864197},{"timestamp":1742377140000,"open":86.305,"high":86.305,"low":86.285,"close":86.305,"volume":0.14399999380111694},{"timestamp":1742377200000,"open":86.316,"high":86.316,"low":86.285,"close":86.285,"volume":0.11999999731779099},{"timestamp":1742377260000,"open":86.306,"high":86.316,"low":86.256,"close":86.285,"volume":0.335999995470047},{"timestamp":1742377320000,"open":86.275,"high":86.286,"low":86.275,"close":86.285,"volume":0.07199999690055847},{"timestamp":1742377380000,"open":86.275,"high":86.315,"low":86.275,"close":86.315,"volume":0.11999999731779099},{"timestamp":1742377440000,"open":86.306,"high":86.316,"low":86.306,"close":86.306,"volume":0.05999999865889549},{"timestamp":1742377500000,"open":86.305,"high":86.305,"low":86.265,"close":86.286,"volume":0.08399999886751175},{"timestamp":1742377560000,"open":86.295,"high":86.316,"low":86.266,"close":86.305,"volume":0.3240000009536743},{"timestamp":1742377620000,"open":86.296,"high":86.316,"low":86.256,"close":86.305,"volume":0.3959999978542328},{"timestamp":1742377680000,"open":86.306,"high":86.316,"low":86.286,"close":86.295,"volume":0.3840000033378601},{"timestamp":1742377740000,"open":86.305,"high":86.336,"low":86.305,"close":86.335,"volume":0.25200000405311584},{"timestamp":1742377800000,"open":86.326,"high":86.336,"low":86.325,"close":86.335,"volume":0.05999999865889549},{"timestamp":1742377860000,"open":86.326,"high":86.356,"low":86.325,"close":86.345,"volume":0.3959999978542328},{"timestamp":1742377920000,"open":86.346,"high":86.346,"low":86.275,"close":86.345,"volume":0.20399999618530273},{"timestamp":1742377980000,"open":86.355,"high":86.366,"low":86.345,"close":86.356,"volume":0.18000000715255737},{"timestamp":1742378040000,"open":86.356,"high":86.365,"low":86.335,"close":86.355,"volume":0.15600000321865082},{"timestamp":1742378100000,"open":86.356,"high":86.365,"low":86.325,"close":86.335,"volume":0.08399999886751175},{"timestamp":1742378160000,"open":86.346,"high":86.346,"low":86.315,"close":86.326,"volume":0.2280000001192093},{"timestamp":1742378220000,"open":86.336,"high":86.376,"low":86.326,"close":86.376,"volume":0.13199999928474426},{"timestamp":1742378280000,"open":86.365,"high":86.366,"low":86.315,"close":86.325,"volume":0.3240000009536743},{"timestamp":1742378340000,"open":86.336,"high":86.366,"low":86.286,"close":86.355,"volume":0.3720000088214874},{"timestamp":1742378400000,"open":86.365,"high":86.396,"low":86.315,"close":86.386,"volume":0.4560000002384186},{"timestamp":1742378460000,"open":86.376,"high":86.406,"low":86.325,"close":86.405,"volume":0.41999998688697815},{"timestamp":1742378520000,"open":86.396,"high":86.436,"low":86.356,"close":86.425,"volume":0.2759999930858612},{"timestamp":1742378580000,"open":86.416,"high":86.456,"low":86.405,"close":86.436,"volume":0.4560000002384186},{"timestamp":1742378640000,"open":86.426,"high":86.456,"low":86.385,"close":86.426,"volume":0.2639999985694885},{"timestamp":1742378700000,"open":86.385,"high":86.445,"low":86.375,"close":86.405,"volume":0.4440000057220459},{"timestamp":1742378760000,"open":86.416,"high":86.425,"low":86.345,"close":86.365,"volume":0.4560000002384186},{"timestamp":1742378820000,"open":86.355,"high":86.385,"low":86.325,"close":86.366,"volume":0.6840000152587891},{"timestamp":1742378880000,"open":86.366,"high":86.386,"low":86.345,"close":86.375,"volume":0.20399999618530273},{"timestamp":1742378940000,"open":86.366,"high":86.366,"low":86.335,"close":86.336,"volume":0.2759999930858612},{"timestamp":1742379000000,"open":86.346,"high":86.366,"low":86.325,"close":86.366,"volume":0.20399999618530273},{"timestamp":1742379060000,"open":86.356,"high":86.386,"low":86.335,"close":86.376,"volume":0.41999998688697815},{"timestamp":1742379120000,"open":86.356,"high":86.396,"low":86.336,"close":86.345,"volume":0.3240000009536743},{"timestamp":1742379180000,"open":86.355,"high":86.375,"low":86.335,"close":86.366,"volume":0.20399999618530273},{"timestamp":1742379240000,"open":86.376,"high":86.376,"low":86.346,"close":86.356,"volume":0.11999999731779099},{"timestamp":1742379300000,"open":86.365,"high":86.376,"low":86.345,"close":86.365,"volume":0.2639999985694885},{"timestamp":1742379360000,"open":86.376,"high":86.385,"low":86.316,"close":86.336,"volume":0.2639999985694885},{"timestamp":1742379420000,"open":86.325,"high":86.376,"low":86.305,"close":86.375,"volume":0.41999998688697815},{"timestamp":1742379480000,"open":86.376,"high":86.386,"low":86.336,"close":86.386,"volume":0.30000001192092896},{"timestamp":1742379540000,"open":86.356,"high":86.386,"low":86.336,"close":86.376,"volume":0.23999999463558197},{"timestamp":1742379600000,"open":86.345,"high":86.366,"low":86.335,"close":86.365,"volume":0.2759999930858612},{"timestamp":1742379660000,"open":86.375,"high":86.386,"low":86.345,"close":86.365,"volume":0.15600000321865082},{"timestamp":1742379720000,"open":86.376,"high":86.385,"low":86.326,"close":86.375,"volume":0.23999999463558197},{"timestamp":1742379780000,"open":86.385,"high":86.386,"low":86.336,"close":86.356,"volume":0.2639999985694885},{"timestamp":1742379840000,"open":86.365,"high":86.366,"low":86.335,"close":86.366,"volume":0.36000001430511475},{"timestamp":1742379900000,"open":86.346,"high":86.366,"low":86.305,"close":86.315,"volume":0.3959999978542328},{"timestamp":1742379960000,"open":86.306,"high":86.366,"low":86.305,"close":86.306,"volume":0.40799999237060547},{"timestamp":1742380020000,"open":86.316,"high":86.365,"low":86.305,"close":86.356,"volume":0.47999998927116394},{"timestamp":1742380080000,"open":86.345,"high":86.385,"low":86.345,"close":86.385,"volume":0.36000001430511475},{"timestamp":1742380140000,"open":86.376,"high":86.386,"low":86.375,"close":86.376,"volume":0.05999999865889549},{"timestamp":1742380200000,"open":86.385,"high":86.396,"low":86.346,"close":86.386,"volume":0.3240000009536743},{"timestamp":1742380260000,"open":86.366,"high":86.446,"low":86.365,"close":86.425,"volume":0.5519999861717224},{"timestamp":1742380320000,"open":86.426,"high":86.445,"low":86.405,"close":86.425,"volume":0.3479999899864197},{"timestamp":1742380380000,"open":86.435,"high":86.436,"low":86.386,"close":86.406,"volume":0.3479999899864197},{"timestamp":1742380440000,"open":86.385,"high":86.406,"low":86.385,"close":86.405,"volume":0.3720000088214874},{"timestamp":1742380500000,"open":86.395,"high":86.406,"low":86.375,"close":86.385,"volume":0.30000001192092896},{"timestamp":1742380560000,"open":86.386,"high":86.396,"low":86.356,"close":86.396,"volume":0.4440000057220459},{"timestamp":1742380620000,"open":86.396,"high":86.396,"low":86.356,"close":86.376,"volume":0.335999995470047},{"timestamp":1742380680000,"open":86.366,"high":86.376,"low":86.346,"close":86.366,"volume":0.41999998688697815},{"timestamp":1742380740000,"open":86.356,"high":86.366,"low":86.345,"close":86.365,"volume":0.25200000405311584},{"timestamp":1742380800000,"open":86.356,"high":86.365,"low":86.325,"close":86.336,"volume":0.6240000128746033},{"timestamp":1742380860000,"open":86.345,"high":86.346,"low":86.295,"close":86.336,"volume":0.4560000002384186},{"timestamp":1742380920000,"open":86.325,"high":86.356,"low":86.275,"close":86.326,"volume":0.46799999475479126},{"timestamp":1742380980000,"open":86.315,"high":86.336,"low":86.295,"close":86.316,"volume":0.6480000019073486},{"timestamp":1742381040000,"open":86.326,"high":86.345,"low":86.285,"close":86.306,"volume":0.6480000019073486},{"timestamp":1742381100000,"open":86.276,"high":86.346,"low":86.265,"close":86.335,"volume":0.5040000081062317},{"timestamp":1742381160000,"open":86.296,"high":86.336,"low":86.295,"close":86.316,"volume":0.5879999995231628},{"timestamp":1742381220000,"open":86.306,"high":86.356,"low":86.295,"close":86.356,"volume":0.47999998927116394},{"timestamp":1742381280000,"open":86.346,"high":86.346,"low":86.295,"close":86.336,"volume":0.335999995470047},{"timestamp":1742381340000,"open":86.326,"high":86.345,"low":86.276,"close":86.326,"volume":0.23999999463558197},{"timestamp":1742381400000,"open":86.336,"high":86.336,"low":86.296,"close":86.315,"volume":0.3959999978542328},{"timestamp":1742381460000,"open":86.326,"high":86.336,"low":86.295,"close":86.315,"volume":0.46799999475479126},{"timestamp":1742381520000,"open":86.306,"high":86.326,"low":86.285,"close":86.316,"volume":0.31200000643730164},{"timestamp":1742381580000,"open":86.305,"high":86.316,"low":86.275,"close":86.295,"volume":0.40799999237060547},{"timestamp":1742381640000,"open":86.306,"high":86.306,"low":86.265,"close":86.286,"volume":0.41999998688697815},{"timestamp":1742381700000,"open":86.295,"high":86.306,"low":86.275,"close":86.275,"volume":0.6600000262260437},{"timestamp":1742381760000,"open":86.295,"high":86.326,"low":86.275,"close":86.325,"volume":0.4440000057220459},{"timestamp":1742381820000,"open":86.316,"high":86.325,"low":86.266,"close":86.276,"volume":0.46799999475479126},{"timestamp":1742381880000,"open":86.286,"high":86.296,"low":86.236,"close":86.296,"volume":0.5640000104904175},{"timestamp":1742381940000,"open":86.305,"high":86.326,"low":86.265,"close":86.305,"volume":0.31200000643730164},{"timestamp":1742382000000,"open":86.255,"high":86.335,"low":86.246,"close":86.335,"volume":0.3959999978542328},{"timestamp":1742382060000,"open":86.325,"high":86.336,"low":86.256,"close":86.296,"volume":0.335999995470047},{"timestamp":1742382120000,"open":86.285,"high":86.306,"low":86.256,"close":86.295,"volume":0.3479999899864197},{"timestamp":1742382180000,"open":86.305,"high":86.325,"low":86.256,"close":86.286,"volume":0.41999998688697815},{"timestamp":1742382240000,"open":86.296,"high":86.326,"low":86.255,"close":86.326,"volume":0.3840000033378601},{"timestamp":1742382300000,"open":86.316,"high":86.335,"low":86.265,"close":86.335,"volume":0.15600000321865082},{"timestamp":1742382360000,"open":86.325,"high":86.346,"low":86.306,"close":86.335,"volume":0.2759999930858612},{"timestamp":1742382420000,"open":86.295,"high":86.345,"low":86.295,"close":86.325,"volume":0.05999999865889549},{"timestamp":1742382480000,"open":86.316,"high":86.326,"low":86.246,"close":86.306,"volume":0.2879999876022339},{"timestamp":1742382540000,"open":86.315,"high":86.335,"low":86.275,"close":86.325,"volume":0.19200000166893005},{"timestamp":1742382600000,"open":86.336,"high":86.366,"low":86.295,"close":86.365,"volume":0.3959999978542328},{"timestamp":1742382660000,"open":86.365,"high":86.396,"low":86.305,"close":86.376,"volume":0.3959999978542328},{"timestamp":1742382720000,"open":86.346,"high":86.386,"low":86.336,"close":86.375,"volume":0.3959999978542328},{"timestamp":1742382780000,"open":86.365,"high":86.396,"low":86.355,"close":86.395,"volume":0.3240000009536743},{"timestamp":1742382840000,"open":86.396,"high":86.396,"low":86.365,"close":86.385,"volume":0.30000001192092896},{"timestamp":1742382900000,"open":86.366,"high":86.395,"low":86.345,"close":86.355,"volume":0.47999998927116394},{"timestamp":1742382960000,"open":86.346,"high":86.376,"low":86.345,"close":86.356,"volume":0.36000001430511475},{"timestamp":1742383020000,"open":86.346,"high":86.355,"low":86.325,"close":86.345,"volume":0.18000000715255737},{"timestamp":1742383080000,"open":86.346,"high":86.365,"low":86.316,"close":86.365,"volume":0.23999999463558197},{"timestamp":1742383140000,"open":86.355,"high":86.366,"low":86.335,"close":86.345,"volume":0.40799999237060547},{"timestamp":1742383200000,"open":86.355,"high":86.356,"low":86.345,"close":86.346,"volume":0.14399999380111694},{"timestamp":1742383260000,"open":86.355,"high":86.356,"low":86.325,"close":86.335,"volume":0.3240000009536743},{"timestamp":1742383320000,"open":86.336,"high":86.356,"low":86.325,"close":86.356,"volume":0.20399999618530273},{"timestamp":1742383380000,"open":86.345,"high":86.355,"low":86.335,"close":86.355,"volume":0.1080000028014183},{"timestamp":1742383440000,"open":86.345,"high":86.386,"low":86.345,"close":86.365,"volume":0.19200000166893005},{"timestamp":1742383500000,"open":86.365,"high":86.405,"low":86.365,"close":86.395,"volume":0.1679999977350235},{"timestamp":1742383560000,"open":86.395,"high":86.396,"low":86.385,"close":86.395,"volume":0.08399999886751175},{"timestamp":1742383620000,"open":86.385,"high":86.396,"low":86.385,"close":86.396,"volume":0.1679999977350235},{"timestamp":1742383680000,"open":86.395,"high":86.396,"low":86.355,"close":86.366,"volume":0.46799999475479126},{"timestamp":1742383740000,"open":86.366,"high":86.386,"low":86.355,"close":86.386,"volume":0.3479999899864197},{"timestamp":1742383800000,"open":86.375,"high":86.385,"low":86.365,"close":86.366,"volume":0.14399999380111694},{"timestamp":1742383860000,"open":86.376,"high":86.376,"low":86.365,"close":86.376,"volume":0.11999999731779099},{"timestamp":1742383920000,"open":86.365,"high":86.376,"low":86.355,"close":86.365,"volume":0.2879999876022339},{"timestamp":1742383980000,"open":86.355,"high":86.366,"low":86.355,"close":86.365,"volume":0.18000000715255737},{"timestamp":1742384040000,"open":86.356,"high":86.386,"low":86.356,"close":86.385,"volume":0.2639999985694885},{"timestamp":1742384100000,"open":86.375,"high":86.376,"low":86.365,"close":86.366,"volume":0.2639999985694885},{"timestamp":1742384160000,"open":86.376,"high":86.406,"low":86.375,"close":86.396,"volume":0.30000001192092896},{"timestamp":1742384220000,"open":86.406,"high":86.415,"low":86.395,"close":86.406,"volume":0.2280000001192093},{"timestamp":1742384280000,"open":86.406,"high":86.406,"low":86.395,"close":86.406,"volume":0.15600000321865082},{"timestamp":1742384340000,"open":86.395,"high":86.426,"low":86.356,"close":86.386,"volume":0.515999972820282},{"timestamp":1742384400000,"open":86.386,"high":86.426,"low":86.365,"close":86.406,"volume":0.13199999928474426},{"timestamp":1742384460000,"open":86.415,"high":86.426,"low":86.405,"close":86.416,"volume":0.2160000056028366},{"timestamp":1742384520000,"open":86.425,"high":86.426,"low":86.355,"close":86.415,"volume":0.40799999237060547},{"timestamp":1742384580000,"open":86.406,"high":86.455,"low":86.375,"close":86.445,"volume":0.492000013589859},{"timestamp":1742384640000,"open":86.456,"high":86.485,"low":86.455,"close":86.475,"volume":0.2759999930858612},{"timestamp":1742384700000,"open":86.466,"high":86.466,"low":86.395,"close":86.436,"volume":0.6240000128746033},{"timestamp":1742384760000,"open":86.435,"high":86.446,"low":86.405,"close":86.415,"volume":0.3720000088214874},{"timestamp":1742384820000,"open":86.386,"high":86.456,"low":86.375,"close":86.435,"volume":0.36000001430511475},{"timestamp":1742384880000,"open":86.445,"high":86.466,"low":86.375,"close":86.436,"volume":0.492000013589859},{"timestamp":1742384940000,"open":86.445,"high":86.456,"low":86.375,"close":86.436,"volume":0.2639999985694885},{"timestamp":1742385000000,"open":86.426,"high":86.435,"low":86.365,"close":86.435,"volume":0.3840000033378601},{"timestamp":1742385060000,"open":86.445,"high":86.445,"low":86.375,"close":86.436,"volume":0.18000000715255737},{"timestamp":1742385120000,"open":86.426,"high":86.456,"low":86.425,"close":86.446,"volume":0.3840000033378601},{"timestamp":1742385180000,"open":86.435,"high":86.456,"low":86.425,"close":86.436,"volume":0.2879999876022339},{"timestamp":1742385240000,"open":86.425,"high":86.446,"low":86.376,"close":86.425,"volume":0.4320000112056732},{"timestamp":1742385300000,"open":86.415,"high":86.435,"low":86.376,"close":86.416,"volume":0.3720000088214874},{"timestamp":1742385360000,"open":86.426,"high":86.435,"low":86.256,"close":86.316,"volume":1.1399999856948853},{"timestamp":1742385420000,"open":86.305,"high":86.425,"low":86.265,"close":86.405,"volume":1.031999945640564},{"timestamp":1742385480000,"open":86.406,"high":86.445,"low":86.365,"close":86.416,"volume":0.8880000114440918},{"timestamp":1742385540000,"open":86.416,"high":86.435,"low":86.346,"close":86.395,"volume":0.492000013589859},{"timestamp":1742385600000,"open":86.386,"high":86.405,"low":86.345,"close":86.345,"volume":0.2759999930858612},{"timestamp":1742385660000,"open":86.355,"high":86.406,"low":86.345,"close":86.375,"volume":0.527999997138977},{"timestamp":1742385720000,"open":86.366,"high":86.386,"low":86.325,"close":86.375,"volume":0.6840000152587891},{"timestamp":1742385780000,"open":86.385,"high":86.395,"low":86.335,"close":86.355,"volume":0.5400000214576721},{"timestamp":1742385840000,"open":86.346,"high":86.366,"low":86.305,"close":86.336,"volume":0.5519999861717224},{"timestamp":1742385900000,"open":86.356,"high":86.386,"low":86.335,"close":86.385,"volume":0.3479999899864197},{"timestamp":1742385960000,"open":86.375,"high":86.406,"low":86.355,"close":86.385,"volume":0.4560000002384186},{"timestamp":1742386020000,"open":86.375,"high":86.386,"low":86.325,"close":86.325,"volume":0.6840000152587891},{"timestamp":1742386080000,"open":86.335,"high":86.366,"low":86.315,"close":86.326,"volume":0.7319999933242798},{"timestamp":1742386140000,"open":86.315,"high":86.356,"low":86.315,"close":86.345,"volume":0.47999998927116394},{"timestamp":1742386200000,"open":86.355,"high":86.376,"low":86.325,"close":86.366,"volume":0.6959999799728394},{"timestamp":1742386260000,"open":86.356,"high":86.405,"low":86.335,"close":86.365,"volume":0.7440000176429749},{"timestamp":1742386320000,"open":86.376,"high":86.376,"low":86.335,"close":86.356,"volume":0.41999998688697815},{"timestamp":1742386380000,"open":86.335,"high":86.376,"low":86.325,"close":86.376,"volume":0.335999995470047},{"timestamp":1742386440000,"open":86.366,"high":86.375,"low":86.345,"close":86.356,"volume":0.492000013589859},{"timestamp":1742386500000,"open":86.345,"high":86.385,"low":86.336,"close":86.385,"volume":0.5759999752044678},{"timestamp":1742386560000,"open":86.375,"high":86.425,"low":86.375,"close":86.415,"volume":0.4440000057220459},{"timestamp":1742386620000,"open":86.425,"high":86.425,"low":86.366,"close":86.396,"volume":0.515999972820282},{"timestamp":1742386680000,"open":86.386,"high":86.405,"low":86.346,"close":86.355,"volume":0.7440000176429749},{"timestamp":1742386740000,"open":86.365,"high":86.365,"low":86.325,"close":86.326,"volume":0.40799999237060547},{"timestamp":1742386800000,"open":86.326,"high":86.346,"low":86.296,"close":86.326,"volume":0.5759999752044678},{"timestamp":1742386860000,"open":86.315,"high":86.336,"low":86.305,"close":86.336,"volume":0.3479999899864197},{"timestamp":1742386920000,"open":86.355,"high":86.365,"low":86.306,"close":86.325,"volume":0.5519999861717224},{"timestamp":1742386980000,"open":86.335,"high":86.336,"low":86.285,"close":86.285,"volume":0.41999998688697815},{"timestamp":1742387040000,"open":86.296,"high":86.316,"low":86.275,"close":86.306,"volume":0.5400000214576721},{"timestamp":1742387100000,"open":86.315,"high":86.325,"low":86.276,"close":86.305,"volume":0.3720000088214874},{"timestamp":1742387160000,"open":86.305,"high":86.336,"low":86.266,"close":86.305,"volume":0.8399999737739563},{"timestamp":1742387220000,"open":86.276,"high":86.326,"low":86.266,"close":86.315,"volume":0.4440000057220459},{"timestamp":1742387280000,"open":86.305,"high":86.316,"low":86.265,"close":86.266,"volume":0.828000009059906},{"timestamp":1742387340000,"open":86.276,"high":86.296,"low":86.256,"close":86.295,"volume":0.41999998688697815},{"timestamp":1742387400000,"open":86.285,"high":86.315,"low":86.235,"close":86.255,"volume":0.527999997138977},{"timestamp":1742387460000,"open":86.266,"high":86.296,"low":86.235,"close":86.266,"volume":0.5640000104904175},{"timestamp":1742387520000,"open":86.276,"high":86.286,"low":86.245,"close":86.256,"volume":0.6840000152587891},{"timestamp":1742387580000,"open":86.266,"high":86.316,"low":86.246,"close":86.315,"volume":0.6359999775886536},{"timestamp":1742387640000,"open":86.276,"high":86.336,"low":86.266,"close":86.335,"volume":0.5640000104904175},{"timestamp":1742387700000,"open":86.325,"high":86.336,"low":86.286,"close":86.315,"volume":0.5879999995231628},{"timestamp":1742387760000,"open":86.306,"high":86.325,"low":86.286,"close":86.306,"volume":0.46799999475479126},{"timestamp":1742387820000,"open":86.295,"high":86.326,"low":86.275,"close":86.306,"volume":0.6959999799728394},{"timestamp":1742387880000,"open":86.315,"high":86.316,"low":86.255,"close":86.275,"volume":0.5879999995231628},{"timestamp":1742387940000,"open":86.286,"high":86.305,"low":86.265,"close":86.275,"volume":0.515999972820282},{"timestamp":1742388000000,"open":86.276,"high":86.276,"low":86.245,"close":86.256,"volume":0.515999972820282},{"timestamp":1742388060000,"open":86.235,"high":86.246,"low":86.235,"close":86.246,"volume":0.2639999985694885},{"timestamp":1742388120000,"open":86.236,"high":86.266,"low":86.236,"close":86.266,"volume":0.335999995470047},{"timestamp":1742388180000,"open":86.255,"high":86.286,"low":86.255,"close":86.255,"volume":0.20399999618530273},{"timestamp":1742388240000,"open":86.265,"high":86.336,"low":86.255,"close":86.336,"volume":0.5519999861717224},{"timestamp":1742388300000,"open":86.325,"high":86.346,"low":86.305,"close":86.316,"volume":0.41999998688697815},{"timestamp":1742388360000,"open":86.305,"high":86.355,"low":86.295,"close":86.345,"volume":0.5759999752044678},{"timestamp":1742388420000,"open":86.335,"high":86.365,"low":86.325,"close":86.355,"volume":0.46799999475479126},{"timestamp":1742388480000,"open":86.345,"high":86.376,"low":86.335,"close":86.376,"volume":0.5400000214576721},{"timestamp":1742388540000,"open":86.365,"high":86.376,"low":86.335,"close":86.345,"volume":0.515999972820282},{"timestamp":1742388600000,"open":86.335,"high":86.396,"low":86.325,"close":86.356,"volume":0.4560000002384186},{"timestamp":1742388660000,"open":86.365,"high":86.376,"low":86.336,"close":86.356,"volume":0.6240000128746033},{"timestamp":1742388720000,"open":86.345,"high":86.376,"low":86.335,"close":86.376,"volume":0.3479999899864197},{"timestamp":1742388780000,"open":86.365,"high":86.396,"low":86.325,"close":86.376,"volume":0.3840000033378601},{"timestamp":1742388840000,"open":86.365,"high":86.376,"low":86.325,"close":86.366,"volume":0.23999999463558197},{"timestamp":1742388900000,"open":86.376,"high":86.376,"low":86.316,"close":86.356,"volume":0.3840000033378601},{"timestamp":1742388960000,"open":86.325,"high":86.346,"low":86.255,"close":86.296,"volume":0.9120000004768372},{"timestamp":1742389020000,"open":86.306,"high":86.315,"low":86.255,"close":86.285,"volume":0.5400000214576721},{"timestamp":1742389080000,"open":86.275,"high":86.316,"low":86.266,"close":86.316,"volume":0.4560000002384186},{"timestamp":1742389140000,"open":86.305,"high":86.346,"low":86.285,"close":86.335,"volume":0.47999998927116394},{"timestamp":1742389200000,"open":86.326,"high":86.356,"low":86.285,"close":86.326,"volume":0.3720000088214874},{"timestamp":1742389260000,"open":86.336,"high":86.346,"low":86.295,"close":86.346,"volume":0.6000000238418579},{"timestamp":1742389320000,"open":86.356,"high":86.366,"low":86.316,"close":86.345,"volume":0.5040000081062317},{"timestamp":1742389380000,"open":86.356,"high":86.356,"low":86.305,"close":86.346,"volume":0.47999998927116394},{"timestamp":1742389440000,"open":86.306,"high":86.346,"low":86.295,"close":86.316,"volume":0.47999998927116394},{"timestamp":1742389500000,"open":86.305,"high":86.356,"low":86.305,"close":86.346,"volume":0.671999990940094},{"timestamp":1742389560000,"open":86.325,"high":86.376,"low":86.325,"close":86.376,"volume":0.6119999885559082},{"timestamp":1742389620000,"open":86.356,"high":86.386,"low":86.346,"close":86.365,"volume":0.40799999237060547},{"timestamp":1742389680000,"open":86.375,"high":86.396,"low":86.356,"close":86.375,"volume":0.47999998927116394},{"timestamp":1742389740000,"open":86.386,"high":86.396,"low":86.335,"close":86.375,"volume":0.4320000112056732},{"timestamp":1742389800000,"open":86.365,"high":86.395,"low":86.345,"close":86.355,"volume":0.527999997138977},{"timestamp":1742389860000,"open":86.346,"high":86.376,"low":86.295,"close":86.305,"volume":0.8159999847412109},{"timestamp":1742389920000,"open":86.296,"high":86.346,"low":86.285,"close":86.345,"volume":0.828000009059906},{"timestamp":1742389980000,"open":86.335,"high":86.336,"low":86.295,"close":86.335,"volume":0.5400000214576721},{"timestamp":1742390040000,"open":86.325,"high":86.365,"low":86.316,"close":86.365,"volume":0.5040000081062317},{"timestamp":1742390100000,"open":86.335,"high":86.375,"low":86.306,"close":86.316,"volume":0.527999997138977},{"timestamp":1742390160000,"open":86.326,"high":86.345,"low":86.285,"close":86.306,"volume":0.7559999823570251},{"timestamp":1742390220000,"open":86.315,"high":86.336,"low":86.285,"close":86.316,"volume":0.7440000176429749},{"timestamp":1742390280000,"open":86.305,"high":86.326,"low":86.285,"close":86.295,"volume":0.6119999885559082},{"timestamp":1742390340000,"open":86.305,"high":86.376,"low":86.286,"close":86.336,"volume":1.0920000076293945},{"timestamp":1742390400000,"open":86.336,"high":86.366,"low":86.296,"close":86.336,"volume":0.8640000224113464},{"timestamp":1742390460000,"open":86.325,"high":86.326,"low":86.285,"close":86.326,"volume":0.47999998927116394},{"timestamp":1742390520000,"open":86.315,"high":86.356,"low":86.285,"close":86.346,"volume":0.6480000019073486},{"timestamp":1742390580000,"open":86.355,"high":86.365,"low":86.306,"close":86.356,"volume":0.5759999752044678},{"timestamp":1742390640000,"open":86.346,"high":86.366,"low":86.296,"close":86.306,"volume":0.3959999978542328},{"timestamp":1742390700000,"open":86.246,"high":86.325,"low":86.246,"close":86.305,"volume":0.6480000019073486},{"timestamp":1742390760000,"open":86.305,"high":86.336,"low":86.275,"close":86.335,"volume":0.4320000112056732},{"timestamp":1742390820000,"open":86.326,"high":86.486,"low":86.325,"close":86.425,"volume":0.7680000066757202},{"timestamp":1742390880000,"open":86.416,"high":86.495,"low":86.366,"close":86.375,"volume":0.36000001430511475},{"timestamp":1742390940000,"open":86.376,"high":86.476,"low":86.376,"close":86.445,"volume":0.3840000033378601},{"timestamp":1742391000000,"open":86.435,"high":86.606,"low":86.196,"close":86.586,"volume":1.2000000476837158},{"timestamp":1742391060000,"open":86.575,"high":86.675,"low":86.276,"close":86.576,"volume":1.0440000295639038},{"timestamp":1742391120000,"open":86.585,"high":86.706,"low":86.496,"close":86.665,"volume":1.5240000486373901},{"timestamp":1742391180000,"open":86.566,"high":86.715,"low":86.466,"close":86.625,"volume":1.4520000219345093},{"timestamp":1742391240000,"open":86.635,"high":86.635,"low":86.425,"close":86.455,"volume":1.4639999866485596},{"timestamp":1742391300000,"open":86.455,"high":86.566,"low":86.436,"close":86.515,"volume":1.6080000400543213},{"timestamp":1742391360000,"open":86.506,"high":86.536,"low":86.425,"close":86.486,"volume":1.5360000133514404},{"timestamp":1742391420000,"open":86.506,"high":86.526,"low":86.395,"close":86.446,"volume":1.2239999771118164},{"timestamp":1742391480000,"open":86.435,"high":86.596,"low":86.435,"close":86.526,"volume":1.440000057220459},{"timestamp":1742391540000,"open":86.535,"high":86.576,"low":86.446,"close":86.465,"volume":1.4639999866485596},{"timestamp":1742391600000,"open":86.455,"high":86.536,"low":86.445,"close":86.476,"volume":1.3320000171661377},{"timestamp":1742391660000,"open":86.475,"high":86.475,"low":86.345,"close":86.346,"volume":1.3799999952316284},{"timestamp":1742391720000,"open":86.355,"high":86.365,"low":86.205,"close":86.246,"volume":1.440000057220459},{"timestamp":1742391780000,"open":86.255,"high":86.266,"low":86.185,"close":86.195,"volume":1.4639999866485596},{"timestamp":1742391840000,"open":86.196,"high":86.266,"low":86.155,"close":86.256,"volume":1.2120000123977661},{"timestamp":1742391900000,"open":86.266,"high":86.366,"low":86.246,"close":86.315,"volume":1.559999942779541},{"timestamp":1742391960000,"open":86.326,"high":86.505,"low":86.315,"close":86.476,"volume":1.5720000267028809},{"timestamp":1742392020000,"open":86.475,"high":86.586,"low":86.475,"close":86.526,"volume":1.5959999561309814},{"timestamp":1742392080000,"open":86.525,"high":86.595,"low":86.495,"close":86.515,"volume":1.5360000133514404},{"timestamp":1742392140000,"open":86.516,"high":86.575,"low":86.465,"close":86.575,"volume":1.343999981880188},{"timestamp":1742392200000,"open":86.585,"high":86.635,"low":86.555,"close":86.576,"volume":1.3320000171661377},{"timestamp":1742392260000,"open":86.565,"high":86.636,"low":86.476,"close":86.635,"volume":0.972000002861023},{"timestamp":1742392320000,"open":86.615,"high":86.696,"low":86.535,"close":86.685,"volume":1.1519999504089355},{"timestamp":1742392380000,"open":86.696,"high":86.805,"low":86.686,"close":86.776,"volume":1.4279999732971191},{"timestamp":1742392440000,"open":86.776,"high":86.926,"low":86.765,"close":86.886,"volume":1.3919999599456787},{"timestamp":1742392500000,"open":86.895,"high":86.926,"low":86.835,"close":86.896,"volume":1.1759999990463257},{"timestamp":1742392560000,"open":86.896,"high":86.966,"low":86.896,"close":86.956,"volume":1.2120000123977661},{"timestamp":1742392620000,"open":86.946,"high":86.976,"low":86.885,"close":86.946,"volume":1.0440000295639038},{"timestamp":1742392680000,"open":86.935,"high":86.955,"low":86.815,"close":86.886,"volume":1.1759999990463257},{"timestamp":1742392740000,"open":86.896,"high":86.915,"low":86.835,"close":86.835,"volume":1.0679999589920044},{"timestamp":1742392800000,"open":86.855,"high":86.966,"low":86.845,"close":86.946,"volume":1.3559999465942383},{"timestamp":1742392860000,"open":86.935,"high":86.995,"low":86.915,"close":86.975,"volume":1.1759999990463257},{"timestamp":1742392920000,"open":86.986,"high":87.005,"low":86.936,"close":86.996,"volume":1.0679999589920044},{"timestamp":1742392980000,"open":86.986,"high":87.056,"low":86.985,"close":87.036,"volume":0.972000002861023},{"timestamp":1742393040000,"open":87.035,"high":87.135,"low":87.015,"close":87.085,"volume":0.9120000004768372},{"timestamp":1742393100000,"open":87.095,"high":87.146,"low":87.055,"close":87.115,"volume":0.9480000138282776},{"timestamp":1742393160000,"open":87.106,"high":87.195,"low":87.105,"close":87.176,"volume":1.2359999418258667},{"timestamp":1742393220000,"open":87.186,"high":87.276,"low":87.185,"close":87.236,"volume":0.8040000200271606},{"timestamp":1742393280000,"open":87.246,"high":87.246,"low":87.165,"close":87.236,"volume":1.284000039100647},{"timestamp":1742393340000,"open":87.225,"high":87.286,"low":87.225,"close":87.266,"volume":1.0800000429153442},{"timestamp":1742393400000,"open":87.256,"high":87.275,"low":87.195,"close":87.256,"volume":1.055999994277954},{"timestamp":1742393460000,"open":87.246,"high":87.266,"low":87.196,"close":87.226,"volume":0.9959999918937683},{"timestamp":1742393520000,"open":87.235,"high":87.275,"low":87.135,"close":87.185,"volume":1.0199999809265137},{"timestamp":1742393580000,"open":87.176,"high":87.236,"low":87.146,"close":87.146,"volume":1.1160000562667847},{"timestamp":1742393640000,"open":87.155,"high":87.186,"low":87.076,"close":87.176,"volume":1.0080000162124634},{"timestamp":1742393700000,"open":87.176,"high":87.206,"low":87.146,"close":87.196,"volume":0.8519999980926514},{"timestamp":1742393760000,"open":87.185,"high":87.216,"low":87.105,"close":87.145,"volume":0.972000002861023},{"timestamp":1742393820000,"open":87.155,"high":87.166,"low":87.076,"close":87.095,"volume":1.0800000429153442},{"timestamp":1742393880000,"open":87.105,"high":87.136,"low":87.075,"close":87.085,"volume":1.187999963760376},{"timestamp":1742393940000,"open":87.075,"high":87.166,"low":87.065,"close":87.126,"volume":0.8999999761581421},{"timestamp":1742394000000,"open":87.136,"high":87.155,"low":87.075,"close":87.155,"volume":0.8999999761581421},{"timestamp":1742394060000,"open":87.146,"high":87.156,"low":87.055,"close":87.095,"volume":0.8159999847412109},{"timestamp":1742394120000,"open":87.086,"high":87.126,"low":87.046,"close":87.096,"volume":1.1399999856948853},{"timestamp":1742394180000,"open":87.086,"high":87.106,"low":87.026,"close":87.036,"volume":0.9959999918937683},{"timestamp":1742394240000,"open":87.046,"high":87.056,"low":86.975,"close":87.006,"volume":0.8999999761581421},{"timestamp":1742394300000,"open":86.996,"high":87.026,"low":86.925,"close":87.015,"volume":0.7919999957084656},{"timestamp":1742394360000,"open":87.006,"high":87.026,"low":86.895,"close":86.946,"volume":1.2719999551773071},{"timestamp":1742394420000,"open":86.936,"high":86.965,"low":86.885,"close":86.925,"volume":1.1399999856948853},{"timestamp":1742394480000,"open":86.935,"high":86.995,"low":86.905,"close":86.985,"volume":0.6840000152587891},{"timestamp":1742394540000,"open":86.986,"high":87.015,"low":86.886,"close":86.906,"volume":0.9359999895095825},{"timestamp":1742394600000,"open":86.926,"high":86.956,"low":86.866,"close":86.906,"volume":1.2599999904632568},{"timestamp":1742394660000,"open":86.916,"high":86.975,"low":86.885,"close":86.916,"volume":1.3320000171661377},{"timestamp":1742394720000,"open":86.905,"high":86.985,"low":86.895,"close":86.966,"volume":1.031999945640564},{"timestamp":1742394780000,"open":86.976,"high":86.996,"low":86.925,"close":86.976,"volume":1.0800000429153442},{"timestamp":1742394840000,"open":86.966,"high":86.976,"low":86.925,"close":86.945,"volume":0.8999999761581421},{"timestamp":1742394900000,"open":86.955,"high":86.986,"low":86.855,"close":86.896,"volume":1.0920000076293945},{"timestamp":1742394960000,"open":86.895,"high":86.955,"low":86.865,"close":86.936,"volume":1.1519999504089355},{"timestamp":1742395020000,"open":86.946,"high":86.986,"low":86.915,"close":86.945,"volume":0.8999999761581421},{"timestamp":1742395080000,"open":86.955,"high":86.976,"low":86.885,"close":86.885,"volume":1.3200000524520874},{"timestamp":1742395140000,"open":86.875,"high":86.935,"low":86.875,"close":86.906,"volume":1.1160000562667847},{"timestamp":1742395200000,"open":86.895,"high":86.936,"low":86.886,"close":86.896,"volume":1.0080000162124634},{"timestamp":1742395260000,"open":86.906,"high":86.936,"low":86.815,"close":86.815,"volume":1.055999994277954},{"timestamp":1742395320000,"open":86.806,"high":86.866,"low":86.775,"close":86.815,"volume":1.2000000476837158},{"timestamp":1742395380000,"open":86.806,"high":86.816,"low":86.745,"close":86.806,"volume":1.031999945640564},{"timestamp":1742395440000,"open":86.805,"high":86.806,"low":86.736,"close":86.785,"volume":1.1519999504089355},{"timestamp":1742395500000,"open":86.776,"high":86.786,"low":86.725,"close":86.746,"volume":1.1399999856948853},{"timestamp":1742395560000,"open":86.746,"high":86.756,"low":86.685,"close":86.736,"volume":0.984000027179718},{"timestamp":1742395620000,"open":86.716,"high":86.776,"low":86.695,"close":86.766,"volume":1.2599999904632568},{"timestamp":1742395680000,"open":86.756,"high":86.796,"low":86.726,"close":86.765,"volume":1.1759999990463257},{"timestamp":1742395740000,"open":86.776,"high":86.796,"low":86.746,"close":86.786,"volume":0.8519999980926514},{"timestamp":1742395800000,"open":86.785,"high":86.806,"low":86.735,"close":86.776,"volume":0.984000027179718},{"timestamp":1742395860000,"open":86.785,"high":86.786,"low":86.765,"close":86.775,"volume":0.6359999775886536},{"timestamp":1742395920000,"open":86.765,"high":86.775,"low":86.685,"close":86.695,"volume":0.984000027179718},{"timestamp":1742395980000,"open":86.706,"high":86.725,"low":86.655,"close":86.706,"volume":1.128000020980835},{"timestamp":1742396040000,"open":86.695,"high":86.726,"low":86.665,"close":86.695,"volume":0.984000027179718},{"timestamp":1742396100000,"open":86.685,"high":86.696,"low":86.635,"close":86.666,"volume":1.2480000257492065},{"timestamp":1742396160000,"open":86.655,"high":86.705,"low":86.635,"close":86.685,"volume":1.031999945640564},{"timestamp":1742396220000,"open":86.696,"high":86.746,"low":86.675,"close":86.726,"volume":1.031999945640564},{"timestamp":1742396280000,"open":86.715,"high":86.726,"low":86.686,"close":86.705,"volume":0.5879999995231628},{"timestamp":1742396340000,"open":86.695,"high":86.706,"low":86.625,"close":86.655,"volume":1.1039999723434448},{"timestamp":1742396400000,"open":86.645,"high":86.686,"low":86.586,"close":86.675,"volume":1.2480000257492065},{"timestamp":1742396460000,"open":86.675,"high":86.716,"low":86.665,"close":86.705,"volume":0.8880000114440918},{"timestamp":1742396520000,"open":86.696,"high":86.736,"low":86.695,"close":86.716,"volume":0.8040000200271606},{"timestamp":1742396580000,"open":86.726,"high":86.756,"low":86.716,"close":86.735,"volume":0.5040000081062317},{"timestamp":1742396640000,"open":86.725,"high":86.746,"low":86.725,"close":86.736,"volume":0.36000001430511475},{"timestamp":1742396700000,"open":86.745,"high":86.776,"low":86.735,"close":86.765,"volume":0.7319999933242798},{"timestamp":1742396760000,"open":86.775,"high":86.836,"low":86.765,"close":86.826,"volume":0.8399999737739563},{"timestamp":1742396820000,"open":86.836,"high":86.886,"low":86.825,"close":86.855,"volume":0.9480000138282776},{"timestamp":1742396880000,"open":86.866,"high":86.916,"low":86.845,"close":86.905,"volume":1.0679999589920044},{"timestamp":1742396940000,"open":86.905,"high":86.946,"low":86.895,"close":86.935,"volume":0.7919999957084656},{"timestamp":1742397000000,"open":86.936,"high":86.966,"low":86.925,"close":86.945,"volume":0.7080000042915344},{"timestamp":1742397060000,"open":86.936,"high":86.986,"low":86.935,"close":86.986,"volume":0.7319999933242798},{"timestamp":1742397120000,"open":86.976,"high":87.015,"low":86.935,"close":86.935,"volume":0.8999999761581421},{"timestamp":1742397180000,"open":86.945,"high":86.976,"low":86.915,"close":86.926,"volume":0.9599999785423279},{"timestamp":1742397240000,"open":86.925,"high":86.956,"low":86.905,"close":86.925,"volume":0.9240000247955322},{"timestamp":1742397300000,"open":86.926,"high":86.946,"low":86.886,"close":86.915,"volume":0.7440000176429749},{"timestamp":1742397360000,"open":86.905,"high":86.915,"low":86.826,"close":86.855,"volume":0.9959999918937683},{"timestamp":1742397420000,"open":86.845,"high":86.856,"low":86.795,"close":86.796,"volume":0.7799999713897705},{"timestamp":1742397480000,"open":86.806,"high":86.806,"low":86.765,"close":86.786,"volume":0.984000027179718},{"timestamp":1742397540000,"open":86.796,"high":86.796,"low":86.746,"close":86.765,"volume":0.671999990940094},{"timestamp":1742397600000,"open":86.756,"high":86.816,"low":86.735,"close":86.805,"volume":0.9120000004768372},{"timestamp":1742397660000,"open":86.805,"high":86.915,"low":86.805,"close":86.905,"volume":0.9359999895095825},{"timestamp":1742397720000,"open":86.895,"high":86.946,"low":86.895,"close":86.936,"volume":0.7799999713897705},{"timestamp":1742397780000,"open":86.935,"high":86.976,"low":86.935,"close":86.955,"volume":0.6240000128746033},{"timestamp":1742397840000,"open":86.946,"high":86.965,"low":86.936,"close":86.936,"volume":0.5640000104904175},{"timestamp":1742397900000,"open":86.945,"high":86.946,"low":86.896,"close":86.945,"volume":0.7799999713897705},{"timestamp":1742397960000,"open":86.936,"high":87.006,"low":86.936,"close":86.965,"volume":0.9959999918937683},{"timestamp":1742398020000,"open":86.955,"high":86.996,"low":86.955,"close":86.976,"volume":0.7200000286102295},{"timestamp":1742398080000,"open":86.966,"high":86.976,"low":86.925,"close":86.945,"volume":0.6240000128746033},{"timestamp":1742398140000,"open":86.945,"high":86.976,"low":86.935,"close":86.976,"volume":0.6240000128746033},{"timestamp":1742398200000,"open":86.976,"high":86.976,"low":86.916,"close":86.936,"volume":0.9480000138282776},{"timestamp":1742398260000,"open":86.935,"high":86.976,"low":86.905,"close":86.976,"volume":0.9599999785423279},{"timestamp":1742398320000,"open":86.985,"high":87.016,"low":86.965,"close":86.975,"volume":0.9480000138282776},{"timestamp":1742398380000,"open":86.965,"high":87.036,"low":86.965,"close":87.025,"volume":0.8759999871253967},{"timestamp":1742398440000,"open":87.035,"high":87.036,"low":87.005,"close":87.026,"volume":0.6119999885559082},{"timestamp":1742398500000,"open":87.015,"high":87.025,"low":86.965,"close":86.985,"volume":0.7559999823570251},{"timestamp":1742398560000,"open":86.975,"high":87.006,"low":86.965,"close":86.976,"volume":0.6480000019073486},{"timestamp":1742398620000,"open":86.986,"high":86.986,"low":86.965,"close":86.976,"volume":0.6600000262260437},{"timestamp":1742398680000,"open":86.966,"high":87.016,"low":86.965,"close":87.016,"volume":0.8519999980926514},{"timestamp":1742398740000,"open":87.006,"high":87.036,"low":86.995,"close":87.016,"volume":0.6959999799728394},{"timestamp":1742398800000,"open":87.006,"high":87.076,"low":87.006,"close":87.065,"volume":0.5519999861717224},{"timestamp":1742398860000,"open":87.075,"high":87.086,"low":87.045,"close":87.066,"volume":0.3479999899864197},{"timestamp":1742398920000,"open":87.066,"high":87.126,"low":87.065,"close":87.095,"volume":0.6359999775886536},{"timestamp":1742398980000,"open":87.095,"high":87.126,"low":87.095,"close":87.115,"volume":0.3479999899864197},{"timestamp":1742399040000,"open":87.125,"high":87.136,"low":87.115,"close":87.125,"volume":0.40799999237060547},{"timestamp":1742399100000,"open":87.136,"high":87.166,"low":87.106,"close":87.146,"volume":0.5640000104904175},{"timestamp":1742399160000,"open":87.136,"high":87.146,"low":87.115,"close":87.126,"volume":1.1039999723434448},{"timestamp":1742399220000,"open":87.115,"high":87.156,"low":87.095,"close":87.105,"volume":0.6240000128746033},{"timestamp":1742399280000,"open":87.115,"high":87.116,"low":87.076,"close":87.106,"volume":0.3479999899864197},{"timestamp":1742399340000,"open":87.086,"high":87.126,"low":87.085,"close":87.116,"volume":0.3720000088214874},{"timestamp":1742399400000,"open":87.126,"high":87.196,"low":87.126,"close":87.176,"volume":0.9240000247955322},{"timestamp":1742399460000,"open":87.186,"high":87.236,"low":87.175,"close":87.215,"volume":0.4440000057220459},{"timestamp":1742399520000,"open":87.206,"high":87.256,"low":87.205,"close":87.245,"volume":0.40799999237060547},{"timestamp":1742399580000,"open":87.255,"high":87.286,"low":87.245,"close":87.276,"volume":0.6240000128746033},{"timestamp":1742399640000,"open":87.265,"high":87.306,"low":87.236,"close":87.236,"volume":0.5640000104904175},{"timestamp":1742399700000,"open":87.236,"high":87.256,"low":87.215,"close":87.245,"volume":0.5040000081062317},{"timestamp":1742399760000,"open":87.245,"high":87.286,"low":87.245,"close":87.275,"volume":0.492000013589859},{"timestamp":1742399820000,"open":87.286,"high":87.286,"low":87.196,"close":87.246,"volume":0.5640000104904175},{"timestamp":1742399880000,"open":87.255,"high":87.255,"low":87.195,"close":87.206,"volume":0.671999990940094},{"timestamp":1742399940000,"open":87.196,"high":87.226,"low":87.185,"close":87.216,"volume":0.3959999978542328},{"timestamp":1742400000000,"open":87.225,"high":87.255,"low":87.176,"close":87.176,"volume":0.5879999995231628},{"timestamp":1742400060000,"open":87.196,"high":87.206,"low":87.185,"close":87.196,"volume":0.4320000112056732},{"timestamp":1742400120000,"open":87.205,"high":87.216,"low":87.186,"close":87.195,"volume":0.31200000643730164},{"timestamp":1742400180000,"open":87.196,"high":87.206,"low":87.185,"close":87.196,"volume":0.5519999861717224},{"timestamp":1742400240000,"open":87.185,"high":87.196,"low":87.155,"close":87.175,"volume":0.47999998927116394},{"timestamp":1742400300000,"open":87.165,"high":87.196,"low":87.155,"close":87.176,"volume":0.671999990940094},{"timestamp":1742400360000,"open":87.185,"high":87.206,"low":87.175,"close":87.206,"volume":0.3959999978542328},{"timestamp":1742400420000,"open":87.195,"high":87.276,"low":87.195,"close":87.275,"volume":0.6000000238418579},{"timestamp":1742400480000,"open":87.286,"high":87.306,"low":87.275,"close":87.296,"volume":0.7440000176429749},{"timestamp":1742400540000,"open":87.286,"high":87.296,"low":87.205,"close":87.216,"volume":0.7440000176429749},{"timestamp":1742400600000,"open":87.226,"high":87.236,"low":87.055,"close":87.116,"volume":0.972000002861023},{"timestamp":1742400660000,"open":87.105,"high":87.176,"low":87.105,"close":87.156,"volume":0.972000002861023},{"timestamp":1742400720000,"open":87.166,"high":87.195,"low":87.145,"close":87.155,"volume":0.8759999871253967},{"timestamp":1742400780000,"open":87.146,"high":87.146,"low":87.105,"close":87.115,"volume":0.4560000002384186},{"timestamp":1742400840000,"open":87.126,"high":87.126,"low":87.095,"close":87.095,"volume":0.527999997138977},{"timestamp":1742400900000,"open":87.095,"high":87.136,"low":87.095,"close":87.125,"volume":0.41999998688697815},{"timestamp":1742400960000,"open":87.135,"high":87.135,"low":87.085,"close":87.095,"volume":0.3959999978542328},{"timestamp":1742401020000,"open":87.085,"high":87.096,"low":87.065,"close":87.086,"volume":0.2759999930858612},{"timestamp":1742401080000,"open":87.075,"high":87.086,"low":87.026,"close":87.076,"volume":0.5519999861717224},{"timestamp":1742401140000,"open":87.085,"high":87.116,"low":87.056,"close":87.095,"volume":0.527999997138977},{"timestamp":1742401200000,"open":87.086,"high":87.096,"low":87.055,"close":87.076,"volume":0.5879999995231628},{"timestamp":1742401260000,"open":87.086,"high":87.095,"low":87.065,"close":87.065,"volume":0.40799999237060547},{"timestamp":1742401320000,"open":87.075,"high":87.136,"low":87.065,"close":87.125,"volume":0.4560000002384186},{"timestamp":1742401380000,"open":87.126,"high":87.156,"low":87.125,"close":87.155,"volume":0.7680000066757202},{"timestamp":1742401440000,"open":87.146,"high":87.156,"low":87.086,"close":87.136,"volume":0.9120000004768372},{"timestamp":1742401500000,"open":87.126,"high":87.156,"low":87.105,"close":87.125,"volume":0.8519999980926514},{"timestamp":1742401560000,"open":87.115,"high":87.126,"low":87.086,"close":87.116,"volume":0.6840000152587891},{"timestamp":1742401620000,"open":87.106,"high":87.166,"low":87.106,"close":87.165,"volume":0.5519999861717224},{"timestamp":1742401680000,"open":87.165,"high":87.166,"low":87.145,"close":87.146,"volume":0.41999998688697815},{"timestamp":1742401740000,"open":87.155,"high":87.206,"low":87.145,"close":87.185,"volume":0.9599999785423279}]