[{"timestamp":1742371260000,"open":87.679,"high":87.767,"low":87.493,"close":87.767,"volume":0.014530000276863575},{"timestamp":1742371320000,"open":87.777,"high":87.919,"low":87.756,"close":87.898,"volume":0.01140000019222498},{"timestamp":1742371440000,"open":87.725,"high":87.846,"low":87.493,"close":87.498,"volume":0.02848999947309494},{"timestamp":1742371560000,"open":87.598,"high":87.598,"low":87.598,"close":87.598,"volume":0.0022799998987466097},{"timestamp":1742371680000,"open":87.689,"high":87.719,"low":87.609,"close":87.719,"volume":0.006839999929070473},{"timestamp":1742371740000,"open":87.709,"high":87.709,"low":87.593,"close":87.593,"volume":0.004559999797493219},{"timestamp":1742371800000,"open":87.525,"high":87.525,"low":87.525,"close":87.525,"volume":0.0022799998987466097},{"timestamp":1742371860000,"open":87.519,"high":87.519,"low":87.519,"close":87.519,"volume":0.0022799998987466097},{"timestamp":1742371920000,"open":87.393,"high":87.467,"low":87.393,"close":87.398,"volume":0.01140000019222498},{"timestamp":1742371980000,"open":87.409,"high":87.409,"low":87.409,"close":87.409,"volume":0.0022799998987466097},{"timestamp":1742372040000,"open":87.519,"high":87.519,"low":87.283,"close":87.283,"volume":0.004559999797493219},{"timestamp":1742372100000,"open":87.335,"high":87.404,"low":87.304,"close":87.404,"volume":0.009970000013709068},{"timestamp":1742372220000,"open":87.283,"high":87.414,"low":87.283,"close":87.414,"volume":0.004559999797493219},{"timestamp":1742372280000,"open":87.304,"high":87.509,"low":87.304,"close":87.509,"volume":0.009119999594986439},{"timestamp":1742372340000,"open":87.589,"high":87.589,"low":87.467,"close":87.467,"volume":0.004559999797493219},{"timestamp":1742372400000,"open":87.414,"high":87.689,"low":87.414,"close":87.689,"volume":0.004559999797493219},{"timestamp":1742372460000,"open":87.609,"high":87.609,"low":87.609,"close":87.609,"volume":0.0022799998987466097},{"timestamp":1742372520000,"open":87.689,"high":87.689,"low":87.689,"close":87.689,"volume":0.0022799998987466097},{"timestamp":1742372640000,"open":87.483,"high":87.483,"low":87.483,"close":87.483,"volume":0.0022799998987466097},{"timestamp":1742372700000,"open":87.514,"high":87.535,"low":87.514,"close":87.535,"volume":0.004559999797493219},{"timestamp":1742372760000,"open":87.493,"high":87.504,"low":87.493,"close":87.504,"volume":0.004559999797493219},{"timestamp":1742372820000,"open":87.556,"high":87.567,"low":87.535,"close":87.535,"volume":0.006839999929070473},{"timestamp":1742372880000,"open":87.619,"high":87.679,"low":87.589,"close":87.589,"volume":0.009119999594986439},{"timestamp":1742373000000,"open":87.579,"high":87.579,"low":87.277,"close":87.314,"volume":0.015960000455379486},{"timestamp":1742373060000,"open":87.193,"high":87.193,"low":87.193,"close":87.193,"volume":0.0022799998987466097},{"timestamp":1742373120000,"open":87.398,"high":87.398,"low":87.398,"close":87.398,"volume":0.0022799998987466097},{"timestamp":1742373360000,"open":87.346,"high":87.409,"low":87.346,"close":87.409,"volume":0.004559999797493219},{"timestamp":1742373540000,"open":87.225,"high":87.298,"low":87.225,"close":87.298,"volume":0.006839999929070473},{"timestamp":1742373600000,"open":87.309,"high":87.309,"low":87.193,"close":87.193,"volume":0.004559999797493219},{"timestamp":1742373660000,"open":87.314,"high":87.409,"low":87.183,"close":87.183,"volume":0.018239999189972878},{"timestamp":1742373720000,"open":87.389,"high":87.389,"low":87.389,"close":87.389,"volume":0.0022799998987466097},{"timestamp":1742373780000,"open":87.214,"high":87.214,"low":87.214,"close":87.214,"volume":0.0022799998987466097},{"timestamp":1742373900000,"open":87.219,"high":87.298,"low":87.209,"close":87.277,"volume":0.01140000019222498},{"timestamp":1742374020000,"open":87.319,"high":87.319,"low":87.204,"close":87.204,"volume":0.004559999797493219},{"timestamp":1742374140000,"open":87.489,"high":87.489,"low":87.288,"close":87.288,"volume":0.004559999797493219},{"timestamp":1742374200000,"open":87.346,"high":87.389,"low":87.346,"close":87.377,"volume":0.006839999929070473},{"timestamp":1742374260000,"open":87.256,"high":87.256,"low":87.204,"close":87.204,"volume":0.004559999797493219},{"timestamp":1742374320000,"open":87.304,"high":87.479,"low":87.214,"close":87.214,"volume":0.01140000019222498},{"timestamp":1742374380000,"open":87.419,"high":87.419,"low":87.246,"close":87.304,"volume":0.01140000019222498},{"timestamp":1742374500000,"open":87.398,"high":87.489,"low":87.204,"close":87.388,"volume":0.02280000038444996},{"timestamp":1742374560000,"open":87.409,"high":87.409,"low":87.398,"close":87.398,"volume":0.004559999797493219},{"timestamp":1742374620000,"open":87.346,"high":87.346,"low":87.346,"close":87.346,"volume":0.0022799998987466097},{"timestamp":1742374680000,"open":87.304,"high":87.304,"low":87.304,"close":87.304,"volume":0.0022799998987466097},{"timestamp":1742374740000,"open":87.488,"high":87.488,"low":87.283,"close":87.283,"volume":0.004559999797493219},{"timestamp":1742374800000,"open":87.419,"high":87.419,"low":87.398,"close":87.398,"volume":0.004559999797493219},{"timestamp":1742374980000,"open":87.409,"high":87.409,"low":87.409,"close":87.409,"volume":0.0022799998987466097},{"timestamp":1742375040000,"open":87.335,"high":87.335,"low":87.335,"close":87.335,"volume":0.0022799998987466097},{"timestamp":1742375100000,"open":87.283,"high":87.335,"low":87.283,"close":87.335,"volume":0.004559999797493219},{"timestamp":1742375160000,"open":87.479,"high":87.479,"low":87.356,"close":87.356,"volume":0.004559999797493219},{"timestamp":1742375280000,"open":87.304,"high":87.579,"low":87.304,"close":87.579,"volume":0.01140000019222498},{"timestamp":1742375340000,"open":87.519,"high":87.519,"low":87.425,"close":87.425,"volume":0.004559999797493219},{"timestamp":1742375400000,"open":87.589,"high":87.589,"low":87.446,"close":87.446,"volume":0.004559999797493219},{"timestamp":1742375460000,"open":87.446,"high":87.446,"low":87.377,"close":87.377,"volume":0.004559999797493219},{"timestamp":1742375520000,"open":87.283,"high":87.367,"low":87.283,"close":87.367,"volume":0.004559999797493219},{"timestamp":1742375640000,"open":87.377,"high":87.409,"low":87.183,"close":87.256,"volume":0.015960000455379486},{"timestamp":1742375880000,"open":87.319,"high":87.319,"low":87.183,"close":87.204,"volume":0.006839999929070473},{"timestamp":1742375940000,"open":87.389,"high":87.389,"low":87.183,"close":87.183,"volume":0.004559999797493219},{"timestamp":1742376060000,"open":87.193,"high":87.389,"low":87.193,"close":87.389,"volume":0.009119999594986439},{"timestamp":1742376120000,"open":87.479,"high":87.479,"low":87.204,"close":87.204,"volume":0.004559999797493219},{"timestamp":1742376180000,"open":87.419,"high":87.419,"low":87.419,"close":87.419,"volume":0.0022799998987466097},{"timestamp":1742376240000,"open":87.367,"high":87.398,"low":87.314,"close":87.314,"volume":0.009119999594986439},{"timestamp":1742376360000,"open":87.425,"high":87.425,"low":87.414,"close":87.414,"volume":0.004559999797493219},{"timestamp":1742376420000,"open":87.404,"high":87.467,"low":87.404,"close":87.467,"volume":0.004559999797493219},{"timestamp":1742376480000,"open":87.467,"high":87.467,"low":87.467,"close":87.467,"volume":0.0022799998987466097},{"timestamp":1742376540000,"open":87.579,"high":87.579,"low":87.467,"close":87.467,"volume":0.004559999797493219},{"timestamp":1742376600000,"open":87.509,"high":87.509,"low":87.509,"close":87.509,"volume":0.0022799998987466097},{"timestamp":1742376660000,"open":87.546,"high":87.546,"low":87.546,"close":87.546,"volume":0.0022799998987466097},{"timestamp":1742376780000,"open":87.535,"high":87.679,"low":87.535,"close":87.679,"volume":0.009119999594986439},{"timestamp":1742376840000,"open":87.414,"high":87.414,"low":87.414,"close":87.414,"volume":0.0022799998987466097},{"timestamp":1742377020000,"open":87.488,"high":87.488,"low":87.488,"close":87.488,"volume":0.0022799998987466097},{"timestamp":1742377080000,"open":87.456,"high":87.456,"low":87.456,"close":87.456,"volume":0.0022799998987466097},{"timestamp":1742377140000,"open":87.435,"high":87.435,"low":87.435,"close":87.435,"volume":0.0022799998987466097},{"timestamp":1742377260000,"open":87.509,"high":87.609,"low":87.504,"close":87.535,"volume":0.01140000019222498},{"timestamp":1742377380000,"open":87.556,"high":87.556,"low":87.556,"close":87.556,"volume":0.0022799998987466097},{"timestamp":1742377560000,"open":87.656,"high":87.656,"low":87.593,"close":87.593,"volume":0.004559999797493219},{"timestamp":1742377680000,"open":87.535,"high":87.535,"low":87.535,"close":87.535,"volume":0.0022799998987466097},{"timestamp":1742377740000,"open":87.609,"high":87.609,"low":87.483,"close":87.483,"volume":0.006839999929070473},{"timestamp":1742377800000,"open":87.383,"high":87.535,"low":87.383,"close":87.535,"volume":0.006839999929070473},{"timestamp":1742378040000,"open":87.488,"high":87.577,"low":87.483,"close":87.483,"volume":0.006839999929070473},{"timestamp":1742378220000,"open":87.535,"high":87.535,"low":87.535,"close":87.535,"volume":0.0022799998987466097},{"timestamp":1742378400000,"open":87.425,"high":87.425,"low":87.425,"close":87.425,"volume":0.0022799998987466097},{"timestamp":1742378520000,"open":87.577,"high":87.619,"low":87.446,"close":87.619,"volume":0.01140000019222498},{"timestamp":1742378580000,"open":87.425,"high":87.598,"low":87.425,"close":87.577,"volume":0.013679999858140945},{"timestamp":1742378760000,"open":87.546,"high":87.546,"low":87.546,"close":87.546,"volume":0.0022799998987466097},{"timestamp":1742378820000,"open":87.598,"high":87.598,"low":87.598,"close":87.598,"volume":0.0022799998987466097},{"timestamp":1742378940000,"open":87.593,"high":87.719,"low":87.504,"close":87.604,"volume":0.01140000019222498},{"timestamp":1742379000000,"open":87.619,"high":87.719,"low":87.619,"close":87.719,"volume":0.004559999797493219},{"timestamp":1742379060000,"open":87.604,"high":87.779,"low":87.514,"close":87.577,"volume":0.02449999935925007},{"timestamp":1742379120000,"open":87.679,"high":87.679,"low":87.679,"close":87.679,"volume":0.0022799998987466097},{"timestamp":1742379180000,"open":87.635,"high":87.689,"low":87.514,"close":87.525,"volume":0.015960000455379486},{"timestamp":1742379300000,"open":87.577,"high":87.779,"low":87.483,"close":87.646,"volume":0.013679999858140945},{"timestamp":1742379360000,"open":87.719,"high":87.719,"low":87.504,"close":87.598,"volume":0.009119999594986439},{"timestamp":1742379420000,"open":87.493,"high":87.493,"low":87.493,"close":87.493,"volume":0.0022799998987466097},{"timestamp":1742379480000,"open":87.556,"high":87.614,"low":87.525,"close":87.525,"volume":0.006839999929070473},{"timestamp":1742379540000,"open":87.656,"high":87.656,"low":87.625,"close":87.625,"volume":0.004559999797493219},{"timestamp":1742379600000,"open":87.646,"high":87.789,"low":87.646,"close":87.789,"volume":0.004559999797493219},{"timestamp":1742379660000,"open":87.625,"high":87.709,"low":87.625,"close":87.656,"volume":0.006839999929070473},{"timestamp":1742379720000,"open":87.646,"high":87.646,"low":87.646,"close":87.646,"volume":0.0022799998987466097},{"timestamp":1742379780000,"open":87.483,"high":87.677,"low":87.483,"close":87.583,"volume":0.015960000455379486},{"timestamp":1742379840000,"open":87.689,"high":87.689,"low":87.677,"close":87.677,"volume":0.004559999797493219},{"timestamp":1742379960000,"open":87.604,"high":87.779,"low":87.583,"close":87.583,"volume":0.018239999189972878},{"timestamp":1742380020000,"open":87.719,"high":87.719,"low":87.719,"close":87.719,"volume":0.0022799998987466097},{"timestamp":1742380200000,"open":87.688,"high":87.688,"low":87.583,"close":87.583,"volume":0.004559999797493219},{"timestamp":1742380260000,"open":87.719,"high":87.719,"low":87.719,"close":87.719,"volume":0.0022799998987466097},{"timestamp":1742380320000,"open":87.767,"high":87.767,"low":87.719,"close":87.719,"volume":0.004559999797493219},{"timestamp":1742380380000,"open":87.646,"high":87.677,"low":87.646,"close":87.646,"volume":0.006839999929070473},{"timestamp":1742380440000,"open":87.593,"high":87.667,"low":87.593,"close":87.667,"volume":0.004559999797493219},{"timestamp":1742380620000,"open":87.698,"high":87.698,"low":87.493,"close":87.567,"volume":0.020519999787211418},{"timestamp":1742380680000,"open":87.525,"high":87.588,"low":87.425,"close":87.546,"volume":0.03192000091075897},{"timestamp":1742380740000,"open":87.546,"high":87.589,"low":87.404,"close":87.589,"volume":0.009119999594986439},{"timestamp":1742380800000,"open":87.588,"high":87.588,"low":87.588,"close":87.588,"volume":0.004559999797493219},{"timestamp":1742380860000,"open":87.493,"high":87.493,"low":87.493,"close":87.493,"volume":0.0022799998987466097},{"timestamp":1742380920000,"open":87.614,"high":87.689,"low":87.583,"close":87.619,"volume":0.013679999858140945},{"timestamp":1742381040000,"open":87.567,"high":87.567,"low":87.567,"close":87.567,"volume":0.0022799998987466097},{"timestamp":1742381100000,"open":87.567,"high":87.567,"low":87.567,"close":87.567,"volume":0.0022799998987466097},{"timestamp":1742381160000,"open":87.719,"high":87.789,"low":87.535,"close":87.535,"volume":0.009119999594986439},{"timestamp":1742381280000,"open":87.577,"high":87.577,"low":87.504,"close":87.504,"volume":0.004559999797493219},{"timestamp":1742381400000,"open":87.619,"high":87.619,"low":87.483,"close":87.483,"volume":0.004559999797493219},{"timestamp":1742381520000,"open":87.709,"high":87.789,"low":87.677,"close":87.677,"volume":0.006839999929070473},{"timestamp":1742381760000,"open":87.588,"high":87.719,"low":87.483,"close":87.598,"volume":0.0501599982380867},{"timestamp":1742381820000,"open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":0.0022799998987466097},{"timestamp":1742381880000,"open":87.677,"high":87.677,"low":87.656,"close":87.656,"volume":0.004559999797493219},{"timestamp":1742381940000,"open":87.625,"high":87.779,"low":87.514,"close":87.779,"volume":0.012249999679625034},{"timestamp":1742382000000,"open":87.604,"high":87.689,"low":87.583,"close":87.689,"volume":0.009119999594986439},{"timestamp":1742382120000,"open":87.656,"high":87.656,"low":87.514,"close":87.619,"volume":0.009119999594986439},{"timestamp":1742382180000,"open":87.719,"high":87.719,"low":87.483,"close":87.588,"volume":0.018239999189972878},{"timestamp":1742382240000,"open":87.514,"high":87.689,"low":87.404,"close":87.689,"volume":0.015960000455379486},{"timestamp":1742382300000,"open":87.546,"high":87.689,"low":87.546,"close":87.689,"volume":0.004559999797493219},{"timestamp":1742382420000,"open":87.588,"high":87.588,"low":87.588,"close":87.588,"volume":0.0022799998987466097},{"timestamp":1742382480000,"open":87.679,"high":87.679,"low":87.535,"close":87.535,"volume":0.004559999797493219},{"timestamp":1742382540000,"open":87.467,"high":87.679,"low":87.467,"close":87.679,"volume":0.006839999929070473},{"timestamp":1742382600000,"open":87.504,"high":87.504,"low":87.483,"close":87.483,"volume":0.004559999797493219},{"timestamp":1742382720000,"open":87.689,"high":87.689,"low":87.689,"close":87.689,"volume":0.0022799998987466097},{"timestamp":1742382780000,"open":87.598,"high":87.789,"low":87.493,"close":87.779,"volume":0.009119999594986439},{"timestamp":1742382840000,"open":87.656,"high":87.656,"low":87.604,"close":87.625,"volume":0.006839999929070473},{"timestamp":1742382900000,"open":87.656,"high":87.789,"low":87.625,"close":87.789,"volume":0.009119999594986439},{"timestamp":1742382960000,"open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":0.0022799998987466097},{"timestamp":1742383020000,"open":87.614,"high":87.688,"low":87.614,"close":87.688,"volume":0.004559999797493219},{"timestamp":1742383080000,"open":87.667,"high":87.667,"low":87.667,"close":87.667,"volume":0.004559999797493219},{"timestamp":1742383140000,"open":87.677,"high":87.677,"low":87.677,"close":87.677,"volume":0.0022799998987466097},{"timestamp":1742383260000,"open":87.535,"high":87.698,"low":87.535,"close":87.593,"volume":0.01140000019222498},{"timestamp":1742383320000,"open":87.525,"high":87.779,"low":87.525,"close":87.779,"volume":0.004559999797493219},{"timestamp":1742383500000,"open":87.625,"high":87.709,"low":87.546,"close":87.709,"volume":0.01140000019222498},{"timestamp":1742383680000,"open":87.688,"high":87.779,"low":87.546,"close":87.779,"volume":0.006839999929070473},{"timestamp":1742383740000,"open":87.588,"high":87.604,"low":87.525,"close":87.525,"volume":0.006839999929070473},{"timestamp":1742383800000,"open":87.677,"high":87.677,"low":87.514,"close":87.677,"volume":0.015960000455379486},{"timestamp":1742383860000,"open":87.546,"high":87.546,"low":87.546,"close":87.546,"volume":0.0022799998987466097},{"timestamp":1742383920000,"open":87.535,"high":87.789,"low":87.535,"close":87.789,"volume":0.006839999929070473},{"timestamp":1742384100000,"open":87.567,"high":87.635,"low":87.567,"close":87.635,"volume":0.004559999797493219},{"timestamp":1742384220000,"open":87.688,"high":87.688,"low":87.688,"close":87.688,"volume":0.0022799998987466097},{"timestamp":1742384280000,"open":87.635,"high":87.789,"low":87.483,"close":87.789,"volume":0.02735999971628189},{"timestamp":1742384340000,"open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":0.0022799998987466097},{"timestamp":1742384460000,"open":87.614,"high":87.779,"low":87.504,"close":87.504,"volume":0.006839999929070473},{"timestamp":1742384520000,"open":87.635,"high":87.698,"low":87.625,"close":87.698,"volume":0.009119999594986439},{"timestamp":1742384640000,"open":87.789,"high":87.789,"low":87.588,"close":87.598,"volume":0.013679999858140945},{"timestamp":1742384760000,"open":87.567,"high":87.609,"low":87.404,"close":87.483,"volume":0.01140000019222498},{"timestamp":1742384880000,"open":87.488,"high":87.488,"low":87.488,"close":87.488,"volume":0.0022799998987466097},{"timestamp":1742384940000,"open":87.498,"high":87.498,"low":87.498,"close":87.498,"volume":0.0022799998987466097},{"timestamp":1742385360000,"open":87.425,"high":87.519,"low":87.393,"close":87.519,"volume":0.013679999858140945},{"timestamp":1742385420000,"open":87.409,"high":87.519,"low":87.409,"close":87.509,"volume":0.014530000276863575},{"timestamp":1742385480000,"open":87.425,"high":87.446,"low":87.425,"close":87.446,"volume":0.004559999797493219},{"timestamp":1742385540000,"open":87.314,"high":87.388,"low":87.314,"close":87.388,"volume":0.004559999797493219},{"timestamp":1742385600000,"open":87.398,"high":87.589,"low":87.398,"close":87.589,"volume":0.004559999797493219},{"timestamp":1742385660000,"open":87.589,"high":87.589,"low":87.388,"close":87.388,"volume":0.006839999929070473},{"timestamp":1742386140000,"open":87.335,"high":87.335,"low":87.335,"close":87.335,"volume":0.0022799998987466097},{"timestamp":1742386200000,"open":87.325,"high":87.325,"low":87.325,"close":87.325,"volume":0.0022799998987466097},{"timestamp":1742386260000,"open":87.388,"high":87.388,"low":87.388,"close":87.388,"volume":0.0022799998987466097},{"timestamp":1742386500000,"open":87.325,"high":87.489,"low":87.325,"close":87.489,"volume":0.004559999797493219},{"timestamp":1742386560000,"open":87.498,"high":87.498,"low":87.409,"close":87.467,"volume":0.006839999929070473},{"timestamp":1742386680000,"open":87.519,"high":87.519,"low":87.519,"close":87.519,"volume":0.0022799998987466097},{"timestamp":1742386740000,"open":87.377,"high":87.377,"low":87.314,"close":87.314,"volume":0.004559999797493219},{"timestamp":1742386800000,"open":87.488,"high":87.579,"low":87.283,"close":87.456,"volume":0.04416999965906143},{"timestamp":1742386860000,"open":87.409,"high":87.519,"low":87.377,"close":87.498,"volume":0.02280000038444996},{"timestamp":1742386920000,"open":87.488,"high":87.519,"low":87.488,"close":87.519,"volume":0.004559999797493219},{"timestamp":1742387040000,"open":87.409,"high":87.425,"low":87.409,"close":87.425,"volume":0.004559999797493219},{"timestamp":1742387100000,"open":87.356,"high":87.589,"low":87.293,"close":87.388,"volume":0.02280000038444996},{"timestamp":1742387220000,"open":87.489,"high":87.489,"low":87.489,"close":87.489,"volume":0.0022799998987466097},{"timestamp":1742387340000,"open":87.325,"high":87.356,"low":87.293,"close":87.356,"volume":0.01140000019222498},{"timestamp":1742387400000,"open":87.346,"high":87.377,"low":87.346,"close":87.377,"volume":0.004559999797493219},{"timestamp":1742387520000,"open":87.479,"high":87.479,"low":87.479,"close":87.479,"volume":0.0022799998987466097},{"timestamp":1742387640000,"open":87.335,"high":87.335,"low":87.225,"close":87.225,"volume":0.009119999594986439},{"timestamp":1742387760000,"open":87.256,"high":87.256,"low":87.256,"close":87.256,"volume":0.0022799998987466097},{"timestamp":1742387820000,"open":87.379,"high":87.379,"low":87.256,"close":87.267,"volume":0.006839999929070473},{"timestamp":1742387880000,"open":87.246,"high":87.479,"low":87.246,"close":87.304,"volume":0.006839999929070473},{"timestamp":1742387940000,"open":87.489,"high":87.489,"low":87.283,"close":87.383,"volume":0.006839999929070473},{"timestamp":1742388000000,"open":87.579,"high":87.579,"low":87.579,"close":87.579,"volume":0.0022799998987466097},{"timestamp":1742388060000,"open":87.414,"high":87.488,"low":87.414,"close":87.488,"volume":0.004559999797493219},{"timestamp":1742388120000,"open":87.589,"high":87.589,"low":87.467,"close":87.467,"volume":0.01140000019222498},{"timestamp":1742388360000,"open":87.488,"high":87.579,"low":87.488,"close":87.579,"volume":0.004559999797493219},{"timestamp":1742388540000,"open":87.435,"high":87.435,"low":87.435,"close":87.435,"volume":0.0022799998987466097},{"timestamp":1742388600000,"open":87.467,"high":87.504,"low":87.467,"close":87.504,"volume":0.004559999797493219},{"timestamp":1742388660000,"open":87.679,"high":87.679,"low":87.598,"close":87.598,"volume":0.004559999797493219},{"timestamp":1742388720000,"open":87.588,"high":87.588,"low":87.498,"close":87.519,"volume":0.006839999929070473},{"timestamp":1742388780000,"open":87.689,"high":87.689,"low":87.689,"close":87.689,"volume":0.0022799998987466097},{"timestamp":1742388840000,"open":87.425,"high":87.488,"low":87.425,"close":87.488,"volume":0.004559999797493219},{"timestamp":1742388900000,"open":87.689,"high":87.689,"low":87.679,"close":87.679,"volume":0.004559999797493219},{"timestamp":1742389140000,"open":87.604,"high":87.719,"low":87.604,"close":87.719,"volume":0.004559999797493219},{"timestamp":1742389260000,"open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":0.0022799998987466097},{"timestamp":1742389380000,"open":87.789,"high":87.789,"low":87.525,"close":87.604,"volume":0.006839999929070473},{"timestamp":1742389440000,"open":87.504,"high":87.504,"low":87.504,"close":87.504,"volume":0.0022799998987466097},{"timestamp":1742389500000,"open":87.588,"high":87.588,"low":87.556,"close":87.556,"volume":0.004559999797493219},{"timestamp":1742389560000,"open":87.604,"high":87.635,"low":87.604,"close":87.635,"volume":0.004559999797493219},{"timestamp":1742389620000,"open":87.677,"high":87.677,"low":87.593,"close":87.593,"volume":0.004559999797493219},{"timestamp":1742389980000,"open":87.779,"high":87.779,"low":87.646,"close":87.656,"volume":0.006839999929070473},{"timestamp":1742390100000,"open":87.493,"high":87.719,"low":87.493,"close":87.656,"volume":0.018239999189972878},{"timestamp":1742390400000,"open":87.709,"high":87.719,"low":87.709,"close":87.719,"volume":0.004559999797493219},{"timestamp":1742390460000,"open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":0.0022799998987466097},{"timestamp":1742390520000,"open":87.698,"high":87.698,"low":87.546,"close":87.689,"volume":0.013679999858140945},{"timestamp":1742390580000,"open":87.614,"high":87.719,"low":87.514,"close":87.604,"volume":0.018239999189972878},{"timestamp":1742390640000,"open":87.598,"high":87.656,"low":87.598,"close":87.656,"volume":0.004559999797493219},{"timestamp":1742390760000,"open":87.625,"high":87.635,"low":87.625,"close":87.635,"volume":0.004559999797493219},{"timestamp":1742391060000,"open":87.625,"high":87.625,"low":87.625,"close":87.625,"volume":0.0022799998987466097},{"timestamp":1742391300000,"open":87.677,"high":87.677,"low":87.546,"close":87.546,"volume":0.004559999797493219},{"timestamp":1742391360000,"open":87.514,"high":87.709,"low":87.514,"close":87.567,"volume":0.015960000455379486},{"timestamp":1742391420000,"open":87.514,"high":87.698,"low":87.514,"close":87.698,"volume":0.006839999929070473},{"timestamp":1742391480000,"open":87.525,"high":87.719,"low":87.525,"close":87.567,"volume":0.006839999929070473},{"timestamp":1742391540000,"open":87.514,"high":87.779,"low":87.514,"close":87.779,"volume":0.006839999929070473},{"timestamp":1742391600000,"open":87.698,"high":87.779,"low":87.614,"close":87.719,"volume":0.01140000019222498},{"timestamp":1742391780000,"open":87.698,"high":87.698,"low":87.698,"close":87.698,"volume":0.0022799998987466097},{"timestamp":1742391900000,"open":87.709,"high":87.709,"low":87.483,"close":87.483,"volume":0.009119999594986439},{"timestamp":1742391960000,"open":87.646,"high":87.646,"low":87.614,"close":87.614,"volume":0.004559999797493219},{"timestamp":1742392020000,"open":87.709,"high":87.709,"low":87.604,"close":87.635,"volume":0.01140000019222498},{"timestamp":1742392080000,"open":87.504,"high":87.789,"low":87.504,"close":87.577,"volume":0.03420000150799751},{"timestamp":1742392140000,"open":87.514,"high":87.577,"low":87.514,"close":87.577,"volume":0.004559999797493219},{"timestamp":1742392260000,"open":87.546,"high":87.546,"low":87.546,"close":87.546,"volume":0.0022799998987466097},{"timestamp":1742392380000,"open":87.619,"high":87.619,"low":87.567,"close":87.567,"volume":0.004559999797493219},{"timestamp":1742392440000,"open":87.535,"high":87.609,"low":87.535,"close":87.609,"volume":0.004559999797493219},{"timestamp":1742392500000,"open":87.556,"high":87.677,"low":87.556,"close":87.677,"volume":0.006839999929070473},{"timestamp":1742392620000,"open":87.614,"high":87.677,"low":87.583,"close":87.583,"volume":0.006839999929070473},{"timestamp":1742392680000,"open":87.698,"high":87.698,"low":87.614,"close":87.614,"volume":0.006839999929070473},{"timestamp":1742392740000,"open":87.493,"high":87.689,"low":87.493,"close":87.609,"volume":0.009119999594986439},{"timestamp":1742392800000,"open":87.609,"high":87.609,"low":87.404,"close":87.404,"volume":0.004559999797493219},{"timestamp":1742392860000,"open":87.514,"high":87.514,"low":87.514,"close":87.514,"volume":0.0022799998987466097},{"timestamp":1742392920000,"open":87.609,"high":87.609,"low":87.598,"close":87.598,"volume":0.004559999797493219},{"timestamp":1742392980000,"open":87.588,"high":87.588,"low":87.588,"close":87.588,"volume":0.0022799998987466097},{"timestamp":1742393040000,"open":87.525,"high":87.525,"low":87.477,"close":87.477,"volume":0.004559999797493219},{"timestamp":1742393100000,"open":87.504,"high":87.589,"low":87.504,"close":87.514,"volume":0.009119999594986439},{"timestamp":1742393220000,"open":87.609,"high":87.709,"low":87.609,"close":87.709,"volume":0.009119999594986439},{"timestamp":1742393340000,"open":87.604,"high":87.677,"low":87.604,"close":87.625,"volume":0.006839999929070473},{"timestamp":1742393460000,"open":87.746,"high":87.746,"low":87.746,"close":87.746,"volume":0.001129999989643693},{"timestamp":1742393520000,"open":87.646,"high":87.646,"low":87.646,"close":87.646,"volume":0.0022799998987466097},{"timestamp":1742393640000,"open":87.656,"high":87.656,"low":87.625,"close":87.625,"volume":0.004559999797493219},{"timestamp":1742393760000,"open":87.779,"high":87.779,"low":87.646,"close":87.646,"volume":0.006839999929070473},{"timestamp":1742393880000,"open":87.656,"high":87.677,"low":87.567,"close":87.619,"volume":0.015960000455379486},{"timestamp":1742393940000,"open":87.567,"high":87.779,"low":87.504,"close":87.779,"volume":0.02280000038444996},{"timestamp":1742394060000,"open":87.493,"high":87.677,"low":87.493,"close":87.677,"volume":0.0034099998883903027},{"timestamp":1742394240000,"open":87.625,"high":87.889,"low":87.625,"close":87.814,"volume":0.02280000038444996},{"timestamp":1742394300000,"open":87.909,"high":87.909,"low":87.909,"close":87.909,"volume":0.0022799998987466097},{"timestamp":1742394360000,"open":87.693,"high":87.746,"low":87.693,"close":87.746,"volume":0.004559999797493219},{"timestamp":1742394480000,"open":87.683,"high":87.683,"low":87.683,"close":87.683,"volume":0.0022799998987466097},{"timestamp":1742394540000,"open":87.819,"high":87.819,"low":87.819,"close":87.819,"volume":0.0022799998987466097},{"timestamp":1742394600000,"open":87.798,"high":87.979,"low":87.798,"close":87.888,"volume":0.009119999594986439},{"timestamp":1742394660000,"open":87.856,"high":87.856,"low":87.856,"close":87.856,"volume":0.0022799998987466097},{"timestamp":1742394720000,"open":87.898,"high":87.898,"low":87.898,"close":87.898,"volume":0.0022799998987466097},{"timestamp":1742394780000,"open":87.814,"high":87.988,"low":87.814,"close":87.979,"volume":0.013679999858140945},{"timestamp":1742394840000,"open":87.998,"high":87.998,"low":87.867,"close":87.883,"volume":0.006839999929070473},{"timestamp":1742394900000,"open":87.998,"high":87.998,"low":87.835,"close":87.846,"volume":0.006839999929070473},{"timestamp":1742394960000,"open":87.804,"high":87.804,"low":87.804,"close":87.804,"volume":0.0022799998987466097},{"timestamp":1742395020000,"open":87.877,"high":87.989,"low":87.825,"close":87.989,"volume":0.006839999929070473},{"timestamp":1742395080000,"open":87.846,"high":87.989,"low":87.746,"close":87.809,"volume":0.01140000019222498},{"timestamp":1742395140000,"open":87.898,"high":87.898,"low":87.856,"close":87.856,"volume":0.006839999929070473},{"timestamp":1742395320000,"open":87.979,"high":88.089,"low":87.783,"close":87.793,"volume":0.02735999971628189},{"timestamp":1742395380000,"open":88.009,"high":88.019,"low":87.804,"close":87.867,"volume":0.018239999189972878},{"timestamp":1742395440000,"open":88.089,"high":88.089,"low":87.893,"close":87.893,"volume":0.006839999929070473},{"timestamp":1742395500000,"open":88.009,"high":88.009,"low":87.893,"close":87.893,"volume":0.004559999797493219},{"timestamp":1742395620000,"open":87.935,"high":88.079,"low":87.935,"close":87.988,"volume":0.009119999594986439},{"timestamp":1742395740000,"open":87.979,"high":87.979,"low":87.867,"close":87.867,"volume":0.009119999594986439},{"timestamp":1742395920000,"open":88.019,"high":88.019,"low":88.019,"close":88.019,"volume":0.0022799998987466097},{"timestamp":1742395980000,"open":87.888,"high":87.925,"low":87.888,"close":87.925,"volume":0.004559999797493219},{"timestamp":1742396160000,"open":87.956,"high":88.019,"low":87.846,"close":87.846,"volume":0.015960000455379486},{"timestamp":1742396220000,"open":87.877,"high":87.877,"low":87.846,"close":87.846,"volume":0.004559999797493219},{"timestamp":1742396280000,"open":87.835,"high":87.909,"low":87.835,"close":87.909,"volume":0.004559999797493219},{"timestamp":1742396340000,"open":87.846,"high":87.898,"low":87.846,"close":87.898,"volume":0.004559999797493219},{"timestamp":1742396400000,"open":87.804,"high":87.804,"low":87.804,"close":87.804,"volume":0.0022799998987466097},{"timestamp":1742396460000,"open":87.935,"high":87.988,"low":87.804,"close":87.877,"volume":0.02280000038444996},{"timestamp":1742396520000,"open":87.914,"high":87.979,"low":87.783,"close":87.783,"volume":0.006839999929070473},{"timestamp":1742396580000,"open":87.877,"high":87.877,"low":87.856,"close":87.856,"volume":0.004559999797493219},{"timestamp":1742396640000,"open":87.783,"high":87.898,"low":87.783,"close":87.898,"volume":0.004559999797493219},{"timestamp":1742396700000,"open":87.835,"high":87.835,"low":87.835,"close":87.835,"volume":0.0022799998987466097},{"timestamp":1742396760000,"open":87.888,"high":87.888,"low":87.888,"close":87.888,"volume":0.0022799998987466097},{"timestamp":1742396820000,"open":87.935,"high":88.019,"low":87.935,"close":88.019,"volume":0.006839999929070473},{"timestamp":1742396880000,"open":87.904,"high":87.977,"low":87.904,"close":87.977,"volume":0.004559999797493219},{"timestamp":1742397060000,"open":87.935,"high":87.977,"low":87.935,"close":87.977,"volume":0.004559999797493219},{"timestamp":1742397120000,"open":87.914,"high":88.009,"low":87.914,"close":88.009,"volume":0.004559999797493219},{"timestamp":1742397180000,"open":87.977,"high":87.977,"low":87.883,"close":87.883,"volume":0.004559999797493219},{"timestamp":1742397300000,"open":88.089,"high":88.089,"low":88.089,"close":88.089,"volume":0.0022799998987466097},{"timestamp":1742397360000,"open":88.079,"high":88.079,"low":87.914,"close":87.998,"volume":0.006839999929070473},{"timestamp":1742397420000,"open":87.956,"high":88.119,"low":87.935,"close":88.077,"volume":0.013679999858140945},{"timestamp":1742397480000,"open":88.089,"high":88.179,"low":87.883,"close":87.893,"volume":0.038759998977184296},{"timestamp":1742397540000,"open":87.914,"high":87.914,"low":87.914,"close":87.914,"volume":0.0022799998987466097},{"timestamp":1742397600000,"open":87.946,"high":88.019,"low":87.925,"close":88.019,"volume":0.015960000455379486},{"timestamp":1742397660000,"open":88.088,"high":88.109,"low":87.925,"close":88.109,"volume":0.018239999189972878},{"timestamp":1742397720000,"open":87.967,"high":88.179,"low":87.904,"close":87.914,"volume":0.03420000150799751},{"timestamp":1742397780000,"open":88.014,"high":88.046,"low":87.904,"close":88.046,"volume":0.006839999929070473},{"timestamp":1742397840000,"open":88.089,"high":88.089,"low":88.089,"close":88.089,"volume":0.0022799998987466097},{"timestamp":1742397900000,"open":88.067,"high":88.077,"low":87.946,"close":87.988,"volume":0.015960000455379486},{"timestamp":1742398020000,"open":88.025,"high":88.056,"low":87.883,"close":87.883,"volume":0.01140000019222498},{"timestamp":1742398080000,"open":88.189,"high":88.189,"low":87.883,"close":88.179,"volume":0.038759998977184296},{"timestamp":1742398140000,"open":88.079,"high":88.088,"low":87.883,"close":88.079,"volume":0.02507999911904335},{"timestamp":1742398260000,"open":87.893,"high":87.893,"low":87.893,"close":87.893,"volume":0.0022799998987466097},{"timestamp":1742398380000,"open":88.009,"high":88.009,"low":87.946,"close":87.977,"volume":0.009119999594986439},{"timestamp":1742398620000,"open":87.893,"high":87.893,"low":87.804,"close":87.804,"volume":0.004559999797493219},{"timestamp":1742398680000,"open":87.909,"high":87.909,"low":87.867,"close":87.867,"volume":0.004559999797493219},{"timestamp":1742398800000,"open":87.946,"high":87.977,"low":87.904,"close":87.904,"volume":0.01140000019222498},{"timestamp":1742398860000,"open":87.967,"high":87.998,"low":87.877,"close":87.877,"volume":0.006839999929070473},{"timestamp":1742398920000,"open":87.904,"high":87.989,"low":87.846,"close":87.946,"volume":0.015960000455379486},{"timestamp":1742399040000,"open":87.904,"high":87.914,"low":87.904,"close":87.904,"volume":0.005690000019967556},{"timestamp":1742399100000,"open":87.914,"high":88.079,"low":87.783,"close":87.956,"volume":0.02964000031352043},{"timestamp":1742399160000,"open":87.883,"high":87.967,"low":87.883,"close":87.967,"volume":0.006839999929070473},{"timestamp":1742399340000,"open":88.089,"high":88.089,"low":87.988,"close":87.988,"volume":0.004559999797493219},{"timestamp":1742399520000,"open":87.804,"high":87.804,"low":87.804,"close":87.804,"volume":0.0022799998987466097},{"timestamp":1742399580000,"open":87.977,"high":87.977,"low":87.977,"close":87.977,"volume":0.0022799998987466097},{"timestamp":1742399640000,"open":87.825,"high":87.856,"low":87.783,"close":87.835,"volume":0.009119999594986439},{"timestamp":1742399700000,"open":87.793,"high":87.793,"low":87.783,"close":87.783,"volume":0.004559999797493219},{"timestamp":1742399820000,"open":87.856,"high":87.856,"low":87.856,"close":87.856,"volume":0.0022799998987466097},{"timestamp":1742399940000,"open":87.989,"high":87.989,"low":87.714,"close":87.714,"volume":0.013679999858140945},{"timestamp":1742400000000,"open":87.788,"high":87.819,"low":87.788,"close":87.819,"volume":0.004559999797493219},{"timestamp":1742400060000,"open":87.704,"high":87.704,"low":87.704,"close":87.704,"volume":0.0022799998987466097},{"timestamp":1742400120000,"open":87.879,"high":87.879,"low":87.879,"close":87.879,"volume":0.0022799998987466097},{"timestamp":1742400240000,"open":87.819,"high":87.819,"low":87.819,"close":87.819,"volume":0.0022799998987466097},{"timestamp":1742400300000,"open":87.693,"high":87.693,"low":87.693,"close":87.693,"volume":0.0022799998987466097},{"timestamp":1742400360000,"open":87.767,"high":87.767,"low":87.767,"close":87.767,"volume":0.0022799998987466097},{"timestamp":1742400420000,"open":87.798,"high":87.798,"low":87.683,"close":87.777,"volume":0.006839999929070473},{"timestamp":1742400480000,"open":87.683,"high":87.683,"low":87.683,"close":87.683,"volume":0.0022799998987466097},{"timestamp":1742400720000,"open":87.746,"high":87.746,"low":87.746,"close":87.746,"volume":0.0022799998987466097},{"timestamp":1742400780000,"open":87.714,"high":87.819,"low":87.693,"close":87.693,"volume":0.009119999594986439},{"timestamp":1742400960000,"open":87.889,"high":87.889,"low":87.889,"close":87.889,"volume":0.0022799998987466097},{"timestamp":1742401080000,"open":87.704,"high":87.889,"low":87.704,"close":87.889,"volume":0.009119999594986439},{"timestamp":1742401140000,"open":87.704,"high":87.704,"low":87.704,"close":87.704,"volume":0.0022799998987466097}]