[{"timestamp":1742391000000,"open":37.259,"high":37.259,"low":37.259,"close":37.259,"volume":0.03959999978542328},{"timestamp":1742391060000,"open":37.409,"high":37.409,"low":37.399,"close":37.399,"volume":0.052799999713897705},{"timestamp":1742391120000,"open":37.289,"high":37.499,"low":37.289,"close":37.499,"volume":0.06599999964237213},{"timestamp":1742391180000,"open":37.539,"high":37.609,"low":37.539,"close":37.609,"volume":0.026399999856948853},{"timestamp":1742391240000,"open":37.899,"high":37.899,"low":37.609,"close":37.899,"volume":0.052799999713897705},{"timestamp":1742391300000,"open":37.909,"high":37.999,"low":37.909,"close":37.909,"volume":0.07919999957084656},{"timestamp":1742391360000,"open":37.959,"high":37.959,"low":37.959,"close":37.959,"volume":0.0008999999845400453},{"timestamp":1742391420000,"open":38.019,"high":38.019,"low":37.749,"close":37.839,"volume":0.10559999942779541},{"timestamp":1742391480000,"open":37.839,"high":37.839,"low":37.499,"close":37.499,"volume":0.07919999957084656},{"timestamp":1742391540000,"open":37.449,"high":37.559,"low":37.449,"close":37.559,"volume":0.026399999856948853},{"timestamp":1742391600000,"open":37.559,"high":37.559,"low":37.559,"close":37.559,"volume":0.013199999928474426},{"timestamp":1742391660000,"open":37.599,"high":37.599,"low":37.599,"close":37.599,"volume":0.013199999928474426},{"timestamp":1742391780000,"open":37.599,"high":37.599,"low":37.549,"close":37.549,"volume":0.06689999997615814},{"timestamp":1742391840000,"open":37.469,"high":37.469,"low":37.469,"close":37.469,"volume":0.052799999713897705},{"timestamp":1742391900000,"open":37.499,"high":37.649,"low":37.499,"close":37.649,"volume":0.03959999978542328},{"timestamp":1742392020000,"open":37.649,"high":37.649,"low":37.619,"close":37.619,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":37.559,"high":37.619,"low":37.559,"close":37.559,"volume":0.052799999713897705},{"timestamp":1742392140000,"open":37.469,"high":37.689,"low":37.469,"close":37.499,"volume":0.094200000166893},{"timestamp":1742392200000,"open":37.469,"high":37.469,"low":37.449,"close":37.459,"volume":0.03959999978542328},{"timestamp":1742392380000,"open":37.449,"high":37.449,"low":37.389,"close":37.449,"volume":0.053700000047683716},{"timestamp":1742392440000,"open":37.449,"high":37.459,"low":37.369,"close":37.369,"volume":0.08820000290870667},{"timestamp":1742392500000,"open":37.369,"high":37.479,"low":37.369,"close":37.369,"volume":0.03959999978542328},{"timestamp":1742392620000,"open":37.369,"high":37.369,"low":37.369,"close":37.369,"volume":0.013199999928474426},{"timestamp":1742392680000,"open":37.399,"high":37.399,"low":37.369,"close":37.369,"volume":0.022199999541044235},{"timestamp":1742392740000,"open":37.369,"high":37.529,"low":37.369,"close":37.529,"volume":0.03959999978542328},{"timestamp":1742392800000,"open":37.369,"high":37.439,"low":37.199,"close":37.199,"volume":0.11879999935626984},{"timestamp":1742392920000,"open":37.199,"high":37.199,"low":37.199,"close":37.199,"volume":0.013199999928474426},{"timestamp":1742393100000,"open":37.199,"high":37.269,"low":37.199,"close":37.269,"volume":0.07919999957084656},{"timestamp":1742393160000,"open":37.359,"high":37.359,"low":37.199,"close":37.249,"volume":0.07590000331401825},{"timestamp":1742393280000,"open":37.199,"high":37.249,"low":37.199,"close":37.199,"volume":0.03959999978542328},{"timestamp":1742393340000,"open":37.269,"high":37.389,"low":37.199,"close":37.389,"volume":0.08009999990463257},{"timestamp":1742393400000,"open":37.389,"high":37.389,"low":37.249,"close":37.269,"volume":0.08910000324249268},{"timestamp":1742393460000,"open":37.269,"high":37.269,"low":37.209,"close":37.249,"volume":0.06689999997615814},{"timestamp":1742393520000,"open":37.249,"high":37.249,"low":36.989,"close":36.989,"volume":0.10559999942779541},{"timestamp":1742393580000,"open":36.919,"high":36.919,"low":36.609,"close":36.629,"volume":0.11879999935626984},{"timestamp":1742393640000,"open":36.629,"high":36.749,"low":36.629,"close":36.629,"volume":0.09239999949932098},{"timestamp":1742393700000,"open":36.659,"high":36.829,"low":36.629,"close":36.729,"volume":0.18479999899864197},{"timestamp":1742393760000,"open":36.689,"high":36.849,"low":36.689,"close":36.709,"volume":0.03959999978542328},{"timestamp":1742393820000,"open":36.719,"high":37.019,"low":36.709,"close":37.019,"volume":0.06780000030994415},{"timestamp":1742393880000,"open":37.019,"high":37.059,"low":37.019,"close":37.049,"volume":0.08009999990463257},{"timestamp":1742394000000,"open":37.079,"high":37.089,"low":36.879,"close":36.909,"volume":0.08009999990463257},{"timestamp":1742394060000,"open":37.149,"high":37.149,"low":37.149,"close":37.149,"volume":0.026399999856948853},{"timestamp":1742394120000,"open":37.169,"high":37.169,"low":37.149,"close":37.149,"volume":0.026399999856948853},{"timestamp":1742394180000,"open":37.169,"high":37.169,"low":37.169,"close":37.169,"volume":0.013199999928474426},{"timestamp":1742394240000,"open":37.199,"high":37.219,"low":37.199,"close":37.219,"volume":0.04050000011920929},{"timestamp":1742394300000,"open":37.219,"high":37.239,"low":37.159,"close":37.159,"volume":0.093299999833107},{"timestamp":1742394360000,"open":37.229,"high":37.229,"low":37.149,"close":37.169,"volume":0.16740000247955322},{"timestamp":1742394420000,"open":37.149,"high":37.169,"low":37.149,"close":37.169,"volume":0.027300000190734863},{"timestamp":1742394480000,"open":37.159,"high":37.219,"low":37.159,"close":37.219,"volume":0.026399999856948853},{"timestamp":1742394540000,"open":37.169,"high":37.169,"low":37.149,"close":37.149,"volume":0.07919999957084656},{"timestamp":1742394600000,"open":37.159,"high":37.299,"low":37.159,"close":37.299,"volume":0.05460000038146973},{"timestamp":1742394660000,"open":37.299,"high":37.299,"low":37.209,"close":37.209,"volume":0.06599999964237213},{"timestamp":1742394720000,"open":37.209,"high":37.209,"low":37.209,"close":37.209,"volume":0.013199999928474426},{"timestamp":1742394840000,"open":37.209,"high":37.209,"low":37.009,"close":37.009,"volume":0.11460000276565552},{"timestamp":1742394900000,"open":37.009,"high":37.049,"low":36.979,"close":37.019,"volume":0.07500000298023224},{"timestamp":1742394960000,"open":37.029,"high":37.029,"low":37.029,"close":37.029,"volume":0.013199999928474426},{"timestamp":1742395020000,"open":37.019,"high":37.019,"low":36.939,"close":36.939,"volume":0.03959999978542328},{"timestamp":1742395140000,"open":37.019,"high":37.019,"low":37.019,"close":37.019,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":37.059,"high":37.089,"low":37.059,"close":37.089,"volume":0.03959999978542328},{"timestamp":1742395260000,"open":36.949,"high":37.019,"low":36.949,"close":37.019,"volume":0.03959999978542328},{"timestamp":1742395320000,"open":37.019,"high":37.039,"low":36.929,"close":36.929,"volume":0.06599999964237213},{"timestamp":1742395500000,"open":36.929,"high":36.959,"low":36.929,"close":36.959,"volume":0.053700000047683716},{"timestamp":1742395560000,"open":36.979,"high":37.049,"low":36.959,"close":37.039,"volume":0.08100000023841858},{"timestamp":1742395620000,"open":37.069,"high":37.069,"low":37.039,"close":37.039,"volume":0.022199999541044235},{"timestamp":1742395680000,"open":37.069,"high":37.069,"low":37.069,"close":37.069,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":37.109,"high":37.129,"low":37.079,"close":37.129,"volume":0.08009999990463257},{"timestamp":1742395800000,"open":37.139,"high":37.139,"low":37.079,"close":37.079,"volume":0.053700000047683716},{"timestamp":1742395860000,"open":37.079,"high":37.119,"low":37.079,"close":37.079,"volume":0.06689999997615814},{"timestamp":1742395920000,"open":37.079,"high":37.079,"low":37.079,"close":37.079,"volume":0.026399999856948853},{"timestamp":1742395980000,"open":37.079,"high":37.079,"low":37.079,"close":37.079,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":36.999,"high":36.999,"low":36.999,"close":36.999,"volume":0.03959999978542328},{"timestamp":1742396100000,"open":36.999,"high":37.039,"low":36.999,"close":37.019,"volume":0.04859999939799309},{"timestamp":1742396160000,"open":37.019,"high":37.019,"low":37.019,"close":37.019,"volume":0.026399999856948853},{"timestamp":1742396220000,"open":37.049,"high":37.049,"low":36.929,"close":36.929,"volume":0.03959999978542328},{"timestamp":1742396280000,"open":37.049,"high":37.049,"low":37.049,"close":37.049,"volume":0.03959999978542328},{"timestamp":1742396340000,"open":36.929,"high":37.089,"low":36.929,"close":37.089,"volume":0.052799999713897705},{"timestamp":1742396400000,"open":37.069,"high":37.069,"low":36.929,"close":37.069,"volume":0.14100000262260437},{"timestamp":1742396460000,"open":36.939,"high":37.059,"low":36.939,"close":37.059,"volume":0.026399999856948853},{"timestamp":1742396520000,"open":36.999,"high":37.019,"low":36.939,"close":37.009,"volume":0.07919999957084656},{"timestamp":1742396640000,"open":37.019,"high":37.049,"low":37.019,"close":37.039,"volume":0.014999999664723873},{"timestamp":1742396700000,"open":37.099,"high":37.099,"low":37.039,"close":37.039,"volume":0.04439999908208847},{"timestamp":1742396760000,"open":37.039,"high":37.089,"low":37.039,"close":37.089,"volume":0.03959999978542328},{"timestamp":1742396820000,"open":37.079,"high":37.079,"low":37.079,"close":37.079,"volume":0.026399999856948853},{"timestamp":1742397000000,"open":37.079,"high":37.089,"low":37.079,"close":37.079,"volume":0.052799999713897705},{"timestamp":1742397060000,"open":37.079,"high":37.079,"low":37.079,"close":37.079,"volume":0.013199999928474426},{"timestamp":1742397120000,"open":37.089,"high":37.159,"low":37.079,"close":37.139,"volume":0.09239999949932098},{"timestamp":1742397180000,"open":37.169,"high":37.169,"low":37.169,"close":37.169,"volume":0.013199999928474426},{"timestamp":1742397360000,"open":37.139,"high":37.189,"low":37.139,"close":37.179,"volume":0.03629999980330467},{"timestamp":1742397420000,"open":37.169,"high":37.169,"low":37.089,"close":37.089,"volume":0.06599999964237213},{"timestamp":1742397540000,"open":37.059,"high":37.059,"low":37.059,"close":37.059,"volume":0.03959999978542328},{"timestamp":1742397660000,"open":37.069,"high":37.089,"low":37.059,"close":37.079,"volume":0.053700000047683716},{"timestamp":1742397720000,"open":37.089,"high":37.219,"low":37.059,"close":37.059,"volume":0.17249999940395355},{"timestamp":1742397780000,"open":37.059,"high":37.159,"low":37.059,"close":37.159,"volume":0.03959999978542328},{"timestamp":1742397840000,"open":37.129,"high":37.149,"low":37.129,"close":37.129,"volume":0.13199999928474426},{"timestamp":1742397900000,"open":37.129,"high":37.129,"low":37.089,"close":37.089,"volume":0.026399999856948853},{"timestamp":1742397960000,"open":37.169,"high":37.179,"low":37.089,"close":37.179,"volume":0.15839999914169312},{"timestamp":1742398020000,"open":37.269,"high":37.289,"low":37.259,"close":37.289,"volume":0.06599999964237213},{"timestamp":1742398080000,"open":37.289,"high":37.289,"low":37.219,"close":37.219,"volume":0.022199999541044235},{"timestamp":1742398140000,"open":37.219,"high":37.329,"low":37.209,"close":37.219,"volume":0.1023000031709671},{"timestamp":1742398200000,"open":37.219,"high":37.219,"low":37.219,"close":37.219,"volume":0.03959999978542328},{"timestamp":1742398260000,"open":37.299,"high":37.299,"low":37.299,"close":37.299,"volume":0.03959999978542328},{"timestamp":1742398380000,"open":37.339,"high":37.339,"low":37.339,"close":37.339,"volume":0.013199999928474426},{"timestamp":1742398500000,"open":37.209,"high":37.209,"low":37.209,"close":37.209,"volume":0.03959999978542328},{"timestamp":1742398560000,"open":37.279,"high":37.279,"low":37.209,"close":37.209,"volume":0.026399999856948853},{"timestamp":1742398620000,"open":37.299,"high":37.319,"low":37.299,"close":37.319,"volume":0.026399999856948853},{"timestamp":1742398680000,"open":37.299,"high":37.309,"low":37.299,"close":37.299,"volume":0.053700000047683716},{"timestamp":1742398800000,"open":37.299,"high":37.299,"low":37.289,"close":37.289,"volume":0.09239999949932098},{"timestamp":1742398860000,"open":37.349,"high":37.349,"low":37.299,"close":37.299,"volume":0.04050000011920929},{"timestamp":1742398920000,"open":37.339,"high":37.429,"low":37.299,"close":37.379,"volume":0.13379999995231628},{"timestamp":1742398980000,"open":37.379,"high":37.449,"low":37.379,"close":37.449,"volume":0.03959999978542328},{"timestamp":1742399040000,"open":37.449,"high":37.449,"low":37.449,"close":37.449,"volume":0.10559999942779541},{"timestamp":1742399100000,"open":37.449,"high":37.479,"low":37.449,"close":37.479,"volume":0.03959999978542328},{"timestamp":1742399160000,"open":37.469,"high":37.469,"low":37.469,"close":37.469,"volume":0.013199999928474426},{"timestamp":1742399220000,"open":37.379,"high":37.379,"low":37.379,"close":37.379,"volume":0.013199999928474426},{"timestamp":1742399280000,"open":37.479,"high":37.479,"low":37.479,"close":37.479,"volume":0.026399999856948853},{"timestamp":1742399340000,"open":37.379,"high":37.489,"low":37.379,"close":37.489,"volume":0.026399999856948853},{"timestamp":1742399400000,"open":37.439,"high":37.539,"low":37.439,"close":37.539,"volume":0.052799999713897705},{"timestamp":1742399460000,"open":37.539,"high":37.539,"low":37.379,"close":37.379,"volume":0.15839999914169312},{"timestamp":1742399520000,"open":37.439,"high":37.439,"low":37.439,"close":37.439,"volume":0.026399999856948853},{"timestamp":1742399580000,"open":37.489,"high":37.489,"low":37.439,"close":37.459,"volume":0.08820000290870667},{"timestamp":1742399640000,"open":37.489,"high":37.489,"low":37.459,"close":37.469,"volume":0.052799999713897705},{"timestamp":1742399700000,"open":37.469,"high":37.469,"low":37.439,"close":37.439,"volume":0.07919999957084656},{"timestamp":1742399760000,"open":37.439,"high":37.439,"low":37.439,"close":37.439,"volume":0.03959999978542328},{"timestamp":1742399820000,"open":37.449,"high":37.449,"low":37.439,"close":37.439,"volume":0.014100000262260437},{"timestamp":1742399880000,"open":37.439,"high":37.459,"low":37.439,"close":37.449,"volume":0.028200000524520874},{"timestamp":1742399940000,"open":37.489,"high":37.489,"low":37.439,"close":37.439,"volume":0.03959999978542328},{"timestamp":1742400000000,"open":37.439,"high":37.439,"low":37.439,"close":37.439,"volume":0.013199999928474426},{"timestamp":1742400060000,"open":37.469,"high":37.469,"low":37.439,"close":37.439,"volume":0.027300000190734863},{"timestamp":1742400120000,"open":37.479,"high":37.529,"low":37.479,"close":37.529,"volume":0.053700000047683716},{"timestamp":1742400240000,"open":37.529,"high":37.529,"low":37.529,"close":37.529,"volume":0.026399999856948853},{"timestamp":1742400300000,"open":37.539,"high":37.539,"low":37.539,"close":37.539,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":37.549,"high":37.599,"low":37.549,"close":37.599,"volume":0.04050000011920929},{"timestamp":1742400420000,"open":37.609,"high":37.609,"low":37.539,"close":37.549,"volume":0.04050000011920929},{"timestamp":1742400480000,"open":37.589,"high":37.589,"low":37.549,"close":37.579,"volume":0.04050000011920929},{"timestamp":1742400540000,"open":37.569,"high":37.569,"low":37.569,"close":37.569,"volume":0.013199999928474426},{"timestamp":1742400600000,"open":37.569,"high":37.569,"low":37.569,"close":37.569,"volume":0.013199999928474426},{"timestamp":1742400660000,"open":37.589,"high":37.659,"low":37.589,"close":37.599,"volume":0.13379999995231628},{"timestamp":1742400720000,"open":37.599,"high":37.599,"low":37.459,"close":37.459,"volume":0.09300000220537186},{"timestamp":1742400840000,"open":37.579,"high":37.579,"low":37.459,"close":37.459,"volume":0.014100000262260437},{"timestamp":1742400900000,"open":37.469,"high":37.559,"low":37.469,"close":37.559,"volume":0.04050000011920929},{"timestamp":1742400960000,"open":37.469,"high":37.469,"low":37.469,"close":37.469,"volume":0.013199999928474426},{"timestamp":1742401020000,"open":37.469,"high":37.469,"low":37.449,"close":37.449,"volume":0.052799999713897705},{"timestamp":1742401080000,"open":37.449,"high":37.449,"low":37.449,"close":37.449,"volume":0.013199999928474426},{"timestamp":1742401140000,"open":37.449,"high":37.469,"low":37.449,"close":37.469,"volume":0.04050000011920929},{"timestamp":1742401200000,"open":37.519,"high":37.529,"low":37.469,"close":37.529,"volume":0.06599999964237213},{"timestamp":1742401260000,"open":37.529,"high":37.529,"low":37.529,"close":37.529,"volume":0.013199999928474426},{"timestamp":1742401320000,"open":37.449,"high":37.499,"low":37.449,"close":37.449,"volume":0.052799999713897705},{"timestamp":1742401440000,"open":37.529,"high":37.529,"low":37.449,"close":37.489,"volume":0.052799999713897705},{"timestamp":1742401500000,"open":37.519,"high":37.519,"low":37.439,"close":37.439,"volume":0.08009999990463257},{"timestamp":1742401560000,"open":37.459,"high":37.459,"low":37.459,"close":37.459,"volume":0.013199999928474426},{"timestamp":1742401620000,"open":37.439,"high":37.439,"low":37.439,"close":37.439,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":37.439,"high":37.439,"low":37.359,"close":37.359,"volume":0.052799999713897705},{"timestamp":1742401740000,"open":37.359,"high":37.459,"low":37.359,"close":37.459,"volume":0.03959999978542328},{"timestamp":1742401920000,"open":37.379,"high":37.429,"low":37.379,"close":37.429,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":37.429,"high":37.449,"low":37.429,"close":37.449,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":37.429,"high":37.499,"low":37.429,"close":37.499,"volume":0.1451999992132187},{"timestamp":1742402100000,"open":37.439,"high":37.459,"low":37.439,"close":37.459,"volume":0.014100000262260437},{"timestamp":1742402160000,"open":37.469,"high":37.489,"low":37.459,"close":37.479,"volume":0.03629999980330467},{"timestamp":1742402280000,"open":37.499,"high":37.519,"low":37.499,"close":37.519,"volume":0.03959999978542328},{"timestamp":1742402340000,"open":37.519,"high":37.549,"low":37.519,"close":37.549,"volume":0.07919999957084656},{"timestamp":1742402400000,"open":37.549,"high":37.549,"low":37.439,"close":37.479,"volume":0.052799999713897705},{"timestamp":1742402460000,"open":37.439,"high":37.439,"low":37.439,"close":37.439,"volume":0.026399999856948853},{"timestamp":1742402520000,"open":37.459,"high":37.549,"low":37.459,"close":37.539,"volume":0.08009999990463257},{"timestamp":1742402640000,"open":37.539,"high":37.579,"low":37.539,"close":37.539,"volume":0.03959999978542328},{"timestamp":1742402700000,"open":37.539,"high":37.539,"low":37.519,"close":37.519,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":37.529,"high":37.529,"low":37.529,"close":37.529,"volume":0.013199999928474426},{"timestamp":1742402940000,"open":37.529,"high":37.529,"low":37.529,"close":37.529,"volume":0.013199999928474426},{"timestamp":1742403060000,"open":37.519,"high":37.519,"low":37.499,"close":37.499,"volume":0.03959999978542328},{"timestamp":1742403120000,"open":37.499,"high":37.499,"low":37.449,"close":37.449,"volume":0.21119999885559082},{"timestamp":1742403180000,"open":37.449,"high":37.449,"low":37.449,"close":37.449,"volume":0.026399999856948853},{"timestamp":1742403240000,"open":37.389,"high":37.449,"low":37.389,"close":37.449,"volume":0.026399999856948853},{"timestamp":1742403300000,"open":37.449,"high":37.449,"low":37.449,"close":37.449,"volume":0.013199999928474426},{"timestamp":1742403420000,"open":37.389,"high":37.449,"low":37.319,"close":37.319,"volume":0.07919999957084656},{"timestamp":1742403480000,"open":37.299,"high":37.299,"low":37.299,"close":37.299,"volume":0.013199999928474426},{"timestamp":1742403600000,"open":37.299,"high":37.399,"low":37.299,"close":37.359,"volume":0.11879999935626984},{"timestamp":1742403720000,"open":37.309,"high":37.309,"low":37.129,"close":37.129,"volume":0.13199999928474426},{"timestamp":1742403780000,"open":37.119,"high":37.119,"low":37.119,"close":37.119,"volume":0.026399999856948853},{"timestamp":1742403840000,"open":37.149,"high":37.179,"low":37.149,"close":37.179,"volume":0.026399999856948853},{"timestamp":1742403900000,"open":37.149,"high":37.149,"low":37.119,"close":37.119,"volume":0.052799999713897705},{"timestamp":1742404080000,"open":37.189,"high":37.189,"low":37.189,"close":37.189,"volume":0.013199999928474426},{"timestamp":1742404140000,"open":37.119,"high":37.119,"low":37.119,"close":37.119,"volume":0.013199999928474426},{"timestamp":1742404200000,"open":37.159,"high":37.189,"low":37.119,"close":37.119,"volume":0.053700000047683716},{"timestamp":1742404260000,"open":37.189,"high":37.189,"low":37.119,"close":37.119,"volume":0.09239999949932098},{"timestamp":1742404320000,"open":37.119,"high":37.119,"low":37.019,"close":37.019,"volume":0.022199999541044235},{"timestamp":1742404380000,"open":37.059,"high":37.079,"low":37.059,"close":37.059,"volume":0.052799999713897705},{"timestamp":1742404500000,"open":37.099,"high":37.099,"low":37.099,"close":37.099,"volume":0.026399999856948853},{"timestamp":1742404560000,"open":37.119,"high":37.119,"low":37.059,"close":37.059,"volume":0.10140000283718109},{"timestamp":1742404620000,"open":37.079,"high":37.099,"low":37.059,"close":37.059,"volume":0.06689999997615814},{"timestamp":1742404680000,"open":37.059,"high":37.059,"low":37.059,"close":37.059,"volume":0.052799999713897705},{"timestamp":1742404740000,"open":37.059,"high":37.099,"low":37.059,"close":37.059,"volume":0.053700000047683716},{"timestamp":1742404800000,"open":37.059,"high":37.089,"low":37.059,"close":37.089,"volume":0.026399999856948853},{"timestamp":1742404860000,"open":37.089,"high":37.089,"low":37.059,"close":37.059,"volume":0.03959999978542328},{"timestamp":1742404920000,"open":37.059,"high":37.059,"low":37.059,"close":37.059,"volume":0.03959999978542328},{"timestamp":1742404980000,"open":37.059,"high":37.089,"low":37.059,"close":37.089,"volume":0.052799999713897705},{"timestamp":1742405040000,"open":37.059,"high":37.089,"low":37.059,"close":37.089,"volume":0.03959999978542328},{"timestamp":1742405100000,"open":37.109,"high":37.129,"low":37.109,"close":37.109,"volume":0.03959999978542328},{"timestamp":1742405160000,"open":37.119,"high":37.149,"low":37.119,"close":37.149,"volume":0.05460000038146973},{"timestamp":1742405220000,"open":37.149,"high":37.159,"low":37.149,"close":37.159,"volume":0.07919999957084656},{"timestamp":1742405280000,"open":37.159,"high":37.159,"low":37.069,"close":37.069,"volume":0.10140000283718109},{"timestamp":1742405340000,"open":37.069,"high":37.069,"low":36.949,"close":36.949,"volume":0.06599999964237213},{"timestamp":1742405400000,"open":37.049,"high":37.049,"low":36.949,"close":37.049,"volume":0.052799999713897705},{"timestamp":1742405580000,"open":37.049,"high":37.119,"low":37.049,"close":37.089,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":37.119,"high":37.119,"low":37.089,"close":37.089,"volume":0.04050000011920929},{"timestamp":1742405760000,"open":37.129,"high":37.179,"low":37.129,"close":37.179,"volume":0.08100000023841858},{"timestamp":1742405820000,"open":37.189,"high":37.189,"low":37.189,"close":37.189,"volume":0.013199999928474426},{"timestamp":1742405880000,"open":37.229,"high":37.229,"low":37.189,"close":37.229,"volume":0.027300000190734863},{"timestamp":1742405940000,"open":37.169,"high":37.169,"low":37.169,"close":37.169,"volume":0.026399999856948853},{"timestamp":1742406000000,"open":37.169,"high":37.189,"low":37.169,"close":37.189,"volume":0.026399999856948853},{"timestamp":1742406060000,"open":37.189,"high":37.189,"low":37.189,"close":37.189,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":37.189,"high":37.259,"low":37.189,"close":37.259,"volume":0.06689999997615814},{"timestamp":1742406180000,"open":37.259,"high":37.259,"low":37.189,"close":37.189,"volume":0.04859999939799309},{"timestamp":1742406240000,"open":37.219,"high":37.219,"low":37.109,"close":37.109,"volume":0.07919999957084656},{"timestamp":1742406300000,"open":37.109,"high":37.109,"low":37.069,"close":37.069,"volume":0.06689999997615814},{"timestamp":1742406360000,"open":37.029,"high":37.029,"low":36.939,"close":36.939,"volume":0.06599999964237213},{"timestamp":1742406420000,"open":37.069,"high":37.069,"low":36.939,"close":36.939,"volume":0.03959999978542328},{"timestamp":1742406480000,"open":36.939,"high":36.989,"low":36.939,"close":36.989,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":36.929,"high":36.929,"low":36.819,"close":36.819,"volume":0.07500000298023224},{"timestamp":1742406600000,"open":36.829,"high":36.829,"low":36.829,"close":36.829,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":36.899,"high":36.899,"low":36.899,"close":36.899,"volume":0.052799999713897705},{"timestamp":1742406720000,"open":36.899,"high":36.899,"low":36.899,"close":36.899,"volume":0.013199999928474426},{"timestamp":1742406780000,"open":36.969,"high":36.969,"low":36.849,"close":36.939,"volume":0.06599999964237213},{"timestamp":1742406840000,"open":36.939,"high":36.939,"low":36.849,"close":36.849,"volume":0.03959999978542328},{"timestamp":1742406900000,"open":36.849,"high":36.849,"low":36.829,"close":36.829,"volume":0.052799999713897705},{"timestamp":1742406960000,"open":36.829,"high":36.849,"low":36.829,"close":36.849,"volume":0.03959999978542328},{"timestamp":1742407020000,"open":36.849,"high":36.899,"low":36.849,"close":36.889,"volume":0.15839999914169312},{"timestamp":1742407080000,"open":36.889,"high":36.889,"low":36.889,"close":36.889,"volume":0.03959999978542328},{"timestamp":1742407140000,"open":36.879,"high":36.879,"low":36.879,"close":36.879,"volume":0.026399999856948853},{"timestamp":1742407200000,"open":36.829,"high":36.829,"low":36.559,"close":36.789,"volume":0.1565999984741211},{"timestamp":1742407260000,"open":36.789,"high":36.829,"low":36.789,"close":36.809,"volume":0.028200000524520874},{"timestamp":1742407320000,"open":36.809,"high":36.899,"low":36.789,"close":36.859,"volume":0.04859999939799309},{"timestamp":1742407380000,"open":36.879,"high":36.919,"low":36.879,"close":36.919,"volume":0.027300000190734863},{"timestamp":1742407440000,"open":36.959,"high":37.009,"low":36.919,"close":36.939,"volume":0.16920000314712524},{"timestamp":1742407500000,"open":36.949,"high":36.979,"low":36.949,"close":36.979,"volume":0.014999999664723873},{"timestamp":1742407560000,"open":36.989,"high":36.989,"low":36.989,"close":36.989,"volume":0.013199999928474426},{"timestamp":1742407620000,"open":36.969,"high":37.049,"low":36.969,"close":37.049,"volume":0.053700000047683716},{"timestamp":1742407680000,"open":37.049,"high":37.119,"low":37.029,"close":37.099,"volume":0.11969999969005585},{"timestamp":1742407740000,"open":37.099,"high":37.109,"low":37.099,"close":37.099,"volume":0.06689999997615814},{"timestamp":1742407800000,"open":37.099,"high":37.179,"low":37.099,"close":37.149,"volume":0.11969999969005585},{"timestamp":1742407860000,"open":37.149,"high":37.149,"low":37.079,"close":37.079,"volume":0.08009999990463257},{"timestamp":1742407920000,"open":37.149,"high":37.159,"low":37.079,"close":37.159,"volume":0.04050000011920929},{"timestamp":1742407980000,"open":37.179,"high":37.229,"low":37.089,"close":37.089,"volume":0.094200000166893},{"timestamp":1742408040000,"open":37.129,"high":37.129,"low":37.089,"close":37.089,"volume":0.026399999856948853},{"timestamp":1742408100000,"open":37.099,"high":37.179,"low":37.089,"close":37.179,"volume":0.027300000190734863},{"timestamp":1742408160000,"open":37.089,"high":37.089,"low":37.089,"close":37.089,"volume":0.03959999978542328},{"timestamp":1742408340000,"open":37.029,"high":37.029,"low":37.029,"close":37.029,"volume":0.013199999928474426},{"timestamp":1742408400000,"open":37.029,"high":37.079,"low":36.989,"close":36.989,"volume":0.07919999957084656},{"timestamp":1742408460000,"open":36.979,"high":37.029,"low":36.979,"close":37.029,"volume":0.07919999957084656},{"timestamp":1742408520000,"open":37.029,"high":37.059,"low":37.029,"close":37.059,"volume":0.05460000038146973},{"timestamp":1742408640000,"open":37.069,"high":37.149,"low":36.999,"close":37.049,"volume":0.12780000269412994},{"timestamp":1742408700000,"open":37.069,"high":37.119,"low":37.069,"close":37.069,"volume":0.06780000030994415},{"timestamp":1742408760000,"open":37.069,"high":37.089,"low":36.999,"close":36.999,"volume":0.06599999964237213},{"timestamp":1742408820000,"open":37.039,"high":37.039,"low":37.039,"close":37.039,"volume":0.013199999928474426},{"timestamp":1742408880000,"open":36.999,"high":36.999,"low":36.999,"close":36.999,"volume":0.052799999713897705},{"timestamp":1742409000000,"open":36.999,"high":37.079,"low":36.999,"close":37.049,"volume":0.06689999997615814},{"timestamp":1742409060000,"open":37.099,"high":37.099,"low":37.049,"close":37.099,"volume":0.05460000038146973},{"timestamp":1742409120000,"open":37.129,"high":37.159,"low":37.129,"close":37.159,"volume":0.052799999713897705},{"timestamp":1742409180000,"open":37.159,"high":37.159,"low":36.989,"close":36.989,"volume":0.061799999326467514},{"timestamp":1742409240000,"open":36.989,"high":36.989,"low":36.959,"close":36.989,"volume":0.07919999957084656},{"timestamp":1742409300000,"open":36.989,"high":37.069,"low":36.989,"close":37.069,"volume":0.04230000078678131},{"timestamp":1742409360000,"open":37.069,"high":37.069,"low":37.049,"close":37.049,"volume":0.022199999541044235},{"timestamp":1742409420000,"open":37.049,"high":37.049,"low":37.049,"close":37.049,"volume":0.013199999928474426},{"timestamp":1742409480000,"open":37.009,"high":37.009,"low":37.009,"close":37.009,"volume":0.03959999978542328},{"timestamp":1742409540000,"open":36.949,"high":36.949,"low":36.949,"close":36.949,"volume":0.026399999856948853},{"timestamp":1742409600000,"open":36.889,"high":36.889,"low":36.819,"close":36.859,"volume":0.027300000190734863},{"timestamp":1742409660000,"open":36.889,"high":36.899,"low":36.889,"close":36.899,"volume":0.028200000524520874},{"timestamp":1742409720000,"open":36.909,"high":36.969,"low":36.909,"close":36.929,"volume":0.11969999969005585},{"timestamp":1742409780000,"open":36.929,"high":36.929,"low":36.899,"close":36.899,"volume":0.026399999856948853},{"timestamp":1742409840000,"open":36.899,"high":36.999,"low":36.899,"close":36.899,"volume":0.07919999957084656},{"timestamp":1742409900000,"open":36.899,"high":36.899,"low":36.899,"close":36.899,"volume":0.013199999928474426},{"timestamp":1742409960000,"open":36.899,"high":36.899,"low":36.869,"close":36.869,"volume":0.08820000290870667},{"timestamp":1742410020000,"open":36.869,"high":36.869,"low":36.869,"close":36.869,"volume":0.03959999978542328},{"timestamp":1742410080000,"open":36.869,"high":36.959,"low":36.869,"close":36.869,"volume":0.03959999978542328},{"timestamp":1742410140000,"open":37.049,"high":37.049,"low":36.919,"close":36.919,"volume":0.11460000276565552},{"timestamp":1742410260000,"open":36.919,"high":37.049,"low":36.919,"close":37.049,"volume":0.07919999957084656},{"timestamp":1742410320000,"open":37.049,"high":37.129,"low":36.999,"close":37.069,"volume":0.06030000001192093},{"timestamp":1742410380000,"open":37.069,"high":37.159,"low":37.069,"close":37.119,"volume":0.06780000030994415},{"timestamp":1742410440000,"open":37.119,"high":37.169,"low":37.019,"close":37.169,"volume":0.06599999964237213},{"timestamp":1742410500000,"open":37.139,"high":37.139,"low":37.139,"close":37.139,"volume":0.026399999856948853},{"timestamp":1742410560000,"open":37.139,"high":37.239,"low":37.129,"close":37.129,"volume":0.052799999713897705},{"timestamp":1742410620000,"open":37.099,"high":37.259,"low":37.099,"close":37.119,"volume":0.06599999964237213},{"timestamp":1742410680000,"open":37.179,"high":37.179,"low":37.179,"close":37.179,"volume":0.013199999928474426},{"timestamp":1742410740000,"open":37.179,"high":37.179,"low":37.179,"close":37.179,"volume":0.026399999856948853},{"timestamp":1742410800000,"open":37.189,"high":37.189,"low":37.179,"close":37.179,"volume":0.053700000047683716},{"timestamp":1742411040000,"open":37.189,"high":37.189,"low":37.169,"close":37.189,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":37.219,"high":37.259,"low":37.219,"close":37.259,"volume":0.04050000011920929},{"timestamp":1742411160000,"open":37.289,"high":37.289,"low":37.219,"close":37.219,"volume":0.07919999957084656},{"timestamp":1742411280000,"open":37.239,"high":37.299,"low":37.219,"close":37.299,"volume":0.15839999914169312},{"timestamp":1742411340000,"open":37.309,"high":37.309,"low":37.219,"close":37.259,"volume":0.13199999928474426},{"timestamp":1742411400000,"open":37.259,"high":37.259,"low":37.259,"close":37.259,"volume":0.026399999856948853},{"timestamp":1742411460000,"open":37.319,"high":37.319,"low":37.239,"close":37.239,"volume":0.06599999964237213},{"timestamp":1742411520000,"open":37.239,"high":37.239,"low":37.219,"close":37.219,"volume":0.07919999957084656},{"timestamp":1742411580000,"open":37.249,"high":37.249,"low":37.219,"close":37.219,"volume":0.04050000011920929},{"timestamp":1742411640000,"open":37.219,"high":37.219,"low":37.219,"close":37.219,"volume":0.013199999928474426},{"timestamp":1742411760000,"open":37.159,"high":37.159,"low":37.129,"close":37.129,"volume":0.03539999946951866},{"timestamp":1742411820000,"open":37.129,"high":37.139,"low":37.069,"close":37.069,"volume":0.13680000603199005},{"timestamp":1742411880000,"open":37.069,"high":37.069,"low":37.069,"close":37.069,"volume":0.013199999928474426},{"timestamp":1742411940000,"open":37.009,"high":37.069,"low":37.009,"close":37.029,"volume":0.06780000030994415},{"timestamp":1742412000000,"open":37.059,"high":37.059,"low":37.029,"close":37.029,"volume":0.03959999978542328},{"timestamp":1742412060000,"open":36.999,"high":36.999,"low":36.969,"close":36.969,"volume":0.052799999713897705},{"timestamp":1742412180000,"open":36.969,"high":36.969,"low":36.969,"close":36.969,"volume":0.013199999928474426},{"timestamp":1742412240000,"open":37.019,"high":37.019,"low":37.019,"close":37.019,"volume":0.027300000190734863},{"timestamp":1742412300000,"open":36.989,"high":37.039,"low":36.979,"close":37.039,"volume":0.06689999997615814},{"timestamp":1742412360000,"open":37.049,"high":37.049,"low":36.879,"close":36.879,"volume":0.13349999487400055},{"timestamp":1742412420000,"open":36.879,"high":36.909,"low":36.879,"close":36.909,"volume":0.06689999997615814},{"timestamp":1742412480000,"open":36.909,"high":36.909,"low":36.819,"close":36.869,"volume":0.12449999898672104},{"timestamp":1742412540000,"open":36.859,"high":36.919,"low":36.839,"close":36.839,"volume":0.06780000030994415},{"timestamp":1742412600000,"open":36.889,"high":36.939,"low":36.889,"close":36.939,"volume":0.08910000324249268},{"timestamp":1742412660000,"open":36.939,"high":36.969,"low":36.899,"close":36.949,"volume":0.06780000030994415},{"timestamp":1742412720000,"open":36.969,"high":36.969,"low":36.969,"close":36.969,"volume":0.026399999856948853},{"timestamp":1742412780000,"open":36.949,"high":36.979,"low":36.949,"close":36.979,"volume":0.052799999713897705},{"timestamp":1742412840000,"open":36.989,"high":37.049,"low":36.979,"close":36.999,"volume":0.08009999990463257},{"timestamp":1742412900000,"open":36.999,"high":36.999,"low":36.839,"close":36.869,"volume":0.10289999842643738},{"timestamp":1742412960000,"open":36.839,"high":36.839,"low":36.839,"close":36.839,"volume":0.052799999713897705},{"timestamp":1742413020000,"open":36.839,"high":36.959,"low":36.839,"close":36.949,"volume":0.093299999833107},{"timestamp":1742413080000,"open":36.889,"high":36.979,"low":36.889,"close":36.979,"volume":0.09600000083446503},{"timestamp":1742413140000,"open":36.929,"high":36.929,"low":36.929,"close":36.929,"volume":0.03959999978542328},{"timestamp":1742413200000,"open":36.929,"high":36.969,"low":36.929,"close":36.959,"volume":0.05460000038146973},{"timestamp":1742413260000,"open":36.959,"high":36.969,"low":36.959,"close":36.969,"volume":0.04050000011920929},{"timestamp":1742413320000,"open":36.979,"high":36.999,"low":36.929,"close":36.949,"volume":0.08009999990463257},{"timestamp":1742413380000,"open":36.959,"high":36.979,"low":36.959,"close":36.979,"volume":0.028200000524520874},{"timestamp":1742413440000,"open":37.009,"high":37.049,"low":36.979,"close":37.019,"volume":0.18330000340938568},{"timestamp":1742413500000,"open":37.019,"high":37.039,"low":37.019,"close":37.019,"volume":0.03959999978542328},{"timestamp":1742413560000,"open":37.019,"high":37.029,"low":37.019,"close":37.029,"volume":0.027300000190734863},{"timestamp":1742413620000,"open":37.029,"high":37.029,"low":36.929,"close":36.959,"volume":0.09809999912977219},{"timestamp":1742413680000,"open":36.969,"high":36.969,"low":36.949,"close":36.949,"volume":0.06689999997615814},{"timestamp":1742413740000,"open":36.949,"high":36.979,"low":36.949,"close":36.959,"volume":0.08100000023841858},{"timestamp":1742413800000,"open":36.979,"high":36.979,"low":36.909,"close":36.909,"volume":0.16979999840259552},{"timestamp":1742413860000,"open":36.889,"high":36.889,"low":36.779,"close":36.859,"volume":0.20160000026226044},{"timestamp":1742413920000,"open":36.859,"high":36.919,"low":36.819,"close":36.819,"volume":0.17820000648498535},{"timestamp":1742413980000,"open":36.889,"high":36.939,"low":36.799,"close":36.939,"volume":0.12960000336170197},{"timestamp":1742414040000,"open":36.939,"high":36.979,"low":36.929,"close":36.969,"volume":0.16769999265670776},{"timestamp":1742414100000,"open":36.979,"high":36.999,"low":36.899,"close":36.899,"volume":0.22859999537467957},{"timestamp":1742414160000,"open":36.899,"high":36.929,"low":36.859,"close":36.929,"volume":0.11729999631643295},{"timestamp":1742414220000,"open":36.929,"high":36.949,"low":36.809,"close":36.809,"volume":0.32280001044273376},{"timestamp":1742414280000,"open":36.899,"high":36.899,"low":36.809,"close":36.859,"volume":0.15780000388622284},{"timestamp":1742414340000,"open":36.929,"high":36.939,"low":36.849,"close":36.859,"volume":0.3431999981403351}]