[{"timestamp":1742391240000,"open":36.019,"high":36.019,"low":36.019,"close":36.019,"volume":0.0008999999845400453},{"timestamp":1742391300000,"open":36.058,"high":36.058,"low":36.058,"close":36.058,"volume":0.013199999928474426},{"timestamp":1742391600000,"open":36.248,"high":36.289,"low":36.248,"close":36.289,"volume":0.06689999997615814},{"timestamp":1742391720000,"open":36.299,"high":36.299,"low":36.288,"close":36.289,"volume":0.03959999978542328},{"timestamp":1742391780000,"open":36.288,"high":36.288,"low":36.288,"close":36.288,"volume":0.013199999928474426},{"timestamp":1742391840000,"open":36.288,"high":36.309,"low":36.139,"close":36.139,"volume":0.15839999914169312},{"timestamp":1742391900000,"open":36.209,"high":36.268,"low":36.138,"close":36.268,"volume":0.028200000524520874},{"timestamp":1742392020000,"open":36.259,"high":36.319,"low":36.259,"close":36.319,"volume":0.026399999856948853},{"timestamp":1742392080000,"open":36.319,"high":36.319,"low":36.319,"close":36.319,"volume":0.013199999928474426},{"timestamp":1742392140000,"open":36.328,"high":36.328,"low":36.328,"close":36.328,"volume":0.013199999928474426},{"timestamp":1742392200000,"open":36.328,"high":36.369,"low":36.328,"close":36.339,"volume":0.1451999992132187},{"timestamp":1742392260000,"open":36.369,"high":36.388,"low":36.338,"close":36.379,"volume":0.094200000166893},{"timestamp":1742392320000,"open":36.399,"high":36.399,"low":36.368,"close":36.368,"volume":0.09239999949932098},{"timestamp":1742392380000,"open":36.368,"high":36.368,"low":36.368,"close":36.368,"volume":0.013199999928474426},{"timestamp":1742392440000,"open":36.388,"high":36.389,"low":36.368,"close":36.369,"volume":0.093299999833107},{"timestamp":1742392500000,"open":36.378,"high":36.419,"low":36.378,"close":36.419,"volume":0.04050000011920929},{"timestamp":1742392560000,"open":36.409,"high":36.409,"low":36.368,"close":36.368,"volume":0.09719999879598618},{"timestamp":1742392620000,"open":36.369,"high":36.369,"low":36.328,"close":36.359,"volume":0.07919999957084656},{"timestamp":1742392800000,"open":36.328,"high":36.329,"low":36.318,"close":36.328,"volume":0.09239999949932098},{"timestamp":1742392860000,"open":36.329,"high":36.329,"low":36.329,"close":36.329,"volume":0.013199999928474426},{"timestamp":1742392920000,"open":36.348,"high":36.348,"low":36.328,"close":36.329,"volume":0.06689999997615814},{"timestamp":1742392980000,"open":36.329,"high":36.329,"low":36.279,"close":36.279,"volume":0.265500009059906},{"timestamp":1742393040000,"open":36.268,"high":36.268,"low":36.208,"close":36.208,"volume":0.11879999935626984},{"timestamp":1742393100000,"open":36.209,"high":36.209,"low":36.208,"close":36.208,"volume":0.03959999978542328},{"timestamp":1742393160000,"open":36.209,"high":36.209,"low":36.209,"close":36.209,"volume":0.013199999928474426},{"timestamp":1742393220000,"open":36.208,"high":36.209,"low":36.208,"close":36.209,"volume":0.03959999978542328},{"timestamp":1742393280000,"open":36.228,"high":36.228,"low":36.228,"close":36.228,"volume":0.026399999856948853},{"timestamp":1742393340000,"open":36.228,"high":36.259,"low":36.228,"close":36.248,"volume":0.07919999957084656},{"timestamp":1742393400000,"open":36.248,"high":36.249,"low":36.228,"close":36.228,"volume":0.07079999893903732},{"timestamp":1742393460000,"open":36.228,"high":36.229,"low":36.228,"close":36.229,"volume":0.052799999713897705},{"timestamp":1742393520000,"open":36.208,"high":36.219,"low":36.208,"close":36.218,"volume":0.06689999997615814},{"timestamp":1742393580000,"open":36.209,"high":36.209,"low":36.209,"close":36.209,"volume":0.026399999856948853},{"timestamp":1742393640000,"open":36.219,"high":36.238,"low":36.219,"close":36.238,"volume":0.014100000262260437},{"timestamp":1742393700000,"open":36.209,"high":36.218,"low":36.209,"close":36.209,"volume":0.09239999949932098},{"timestamp":1742393760000,"open":36.198,"high":36.209,"low":36.198,"close":36.209,"volume":0.04050000011920929},{"timestamp":1742393820000,"open":36.228,"high":36.239,"low":36.199,"close":36.199,"volume":0.03959999978542328},{"timestamp":1742393880000,"open":36.208,"high":36.209,"low":36.208,"close":36.209,"volume":0.04050000011920929},{"timestamp":1742393940000,"open":36.198,"high":36.269,"low":36.198,"close":36.268,"volume":0.10559999942779541},{"timestamp":1742394000000,"open":36.258,"high":36.288,"low":36.258,"close":36.278,"volume":0.052799999713897705},{"timestamp":1742394060000,"open":36.288,"high":36.289,"low":36.288,"close":36.288,"volume":0.04050000011920929},{"timestamp":1742394120000,"open":36.288,"high":36.299,"low":36.238,"close":36.258,"volume":0.11969999969005585},{"timestamp":1742394180000,"open":36.259,"high":36.259,"low":36.208,"close":36.259,"volume":0.15929999947547913},{"timestamp":1742394240000,"open":36.259,"high":36.259,"low":36.258,"close":36.258,"volume":0.026399999856948853},{"timestamp":1742394300000,"open":36.269,"high":36.269,"low":36.259,"close":36.259,"volume":0.026399999856948853},{"timestamp":1742394360000,"open":36.268,"high":36.268,"low":36.268,"close":36.268,"volume":0.013199999928474426},{"timestamp":1742394420000,"open":36.268,"high":36.268,"low":36.219,"close":36.239,"volume":0.07919999957084656},{"timestamp":1742394480000,"open":36.239,"high":36.239,"low":36.188,"close":36.188,"volume":0.13770000636577606},{"timestamp":1742394540000,"open":36.209,"high":36.209,"low":36.188,"close":36.188,"volume":0.04050000011920929},{"timestamp":1742394660000,"open":36.178,"high":36.179,"low":36.169,"close":36.169,"volume":0.03959999978542328},{"timestamp":1742394720000,"open":36.169,"high":36.188,"low":36.168,"close":36.168,"volume":0.04050000011920929},{"timestamp":1742394780000,"open":36.168,"high":36.168,"low":36.118,"close":36.118,"volume":0.026399999856948853},{"timestamp":1742394840000,"open":36.119,"high":36.138,"low":36.119,"close":36.138,"volume":0.026399999856948853},{"timestamp":1742394900000,"open":36.119,"high":36.119,"low":36.118,"close":36.118,"volume":0.026399999856948853},{"timestamp":1742394960000,"open":36.119,"high":36.119,"low":36.118,"close":36.118,"volume":0.052799999713897705},{"timestamp":1742395020000,"open":36.118,"high":36.119,"low":36.099,"close":36.099,"volume":0.0575999990105629},{"timestamp":1742395080000,"open":36.099,"high":36.129,"low":36.099,"close":36.099,"volume":0.14190000295639038},{"timestamp":1742395140000,"open":36.079,"high":36.079,"low":36.079,"close":36.079,"volume":0.013199999928474426},{"timestamp":1742395200000,"open":36.088,"high":36.088,"low":36.078,"close":36.078,"volume":0.014100000262260437},{"timestamp":1742395260000,"open":36.078,"high":36.078,"low":36.078,"close":36.078,"volume":0.026399999856948853},{"timestamp":1742395320000,"open":36.088,"high":36.089,"low":36.078,"close":36.078,"volume":0.027300000190734863},{"timestamp":1742395380000,"open":36.089,"high":36.089,"low":36.049,"close":36.049,"volume":0.1347000002861023},{"timestamp":1742395440000,"open":36.048,"high":36.048,"low":36.009,"close":36.009,"volume":0.03959999978542328},{"timestamp":1742395500000,"open":35.988,"high":36.019,"low":35.988,"close":35.988,"volume":0.052799999713897705},{"timestamp":1742395560000,"open":35.978,"high":35.978,"low":35.978,"close":35.978,"volume":0.013199999928474426},{"timestamp":1742395620000,"open":36.018,"high":36.018,"low":35.998,"close":35.998,"volume":0.07020000368356705},{"timestamp":1742395680000,"open":35.998,"high":35.998,"low":35.998,"close":35.998,"volume":0.013199999928474426},{"timestamp":1742395740000,"open":36.039,"high":36.039,"low":36.039,"close":36.039,"volume":0.013199999928474426},{"timestamp":1742395800000,"open":36.049,"high":36.069,"low":36.049,"close":36.069,"volume":0.026399999856948853},{"timestamp":1742395860000,"open":36.069,"high":36.069,"low":36.069,"close":36.069,"volume":0.013199999928474426},{"timestamp":1742395920000,"open":36.079,"high":36.088,"low":36.078,"close":36.079,"volume":0.053700000047683716},{"timestamp":1742395980000,"open":36.079,"high":36.079,"low":36.079,"close":36.079,"volume":0.013199999928474426},{"timestamp":1742396040000,"open":36.089,"high":36.099,"low":36.088,"close":36.099,"volume":0.052799999713897705},{"timestamp":1742396100000,"open":36.068,"high":36.068,"low":36.068,"close":36.068,"volume":0.026399999856948853},{"timestamp":1742396160000,"open":36.078,"high":36.089,"low":36.078,"close":36.079,"volume":0.0494999997317791},{"timestamp":1742396220000,"open":36.078,"high":36.079,"low":36.018,"close":36.028,"volume":0.2079000025987625},{"timestamp":1742396280000,"open":36.019,"high":36.019,"low":36.018,"close":36.018,"volume":0.026399999856948853},{"timestamp":1742396340000,"open":36.019,"high":36.019,"low":35.978,"close":35.979,"volume":0.16740000247955322},{"timestamp":1742396400000,"open":35.979,"high":35.999,"low":35.948,"close":35.999,"volume":0.07919999957084656},{"timestamp":1742396460000,"open":36.019,"high":36.019,"low":35.998,"close":35.999,"volume":0.07590000331401825},{"timestamp":1742396640000,"open":36.008,"high":36.008,"low":35.998,"close":35.998,"volume":0.026399999856948853},{"timestamp":1742396700000,"open":35.999,"high":35.999,"low":35.999,"close":35.999,"volume":0.026399999856948853},{"timestamp":1742396820000,"open":35.999,"high":36.009,"low":35.998,"close":35.998,"volume":0.06599999964237213},{"timestamp":1742396940000,"open":35.968,"high":35.998,"low":35.968,"close":35.998,"volume":0.06689999997615814},{"timestamp":1742397000000,"open":35.998,"high":36.009,"low":35.998,"close":36.009,"volume":0.03959999978542328},{"timestamp":1742397060000,"open":36.019,"high":36.019,"low":36.018,"close":36.018,"volume":0.014100000262260437},{"timestamp":1742397120000,"open":36.028,"high":36.029,"low":36.009,"close":36.029,"volume":0.03959999978542328},{"timestamp":1742397180000,"open":36.039,"high":36.039,"low":36.039,"close":36.039,"volume":0.013199999928474426},{"timestamp":1742397240000,"open":36.048,"high":36.048,"low":36.039,"close":36.039,"volume":0.026399999856948853},{"timestamp":1742397300000,"open":36.038,"high":36.039,"low":36.028,"close":36.039,"volume":0.06689999997615814},{"timestamp":1742397360000,"open":36.008,"high":36.008,"low":35.958,"close":35.958,"volume":0.052799999713897705},{"timestamp":1742397420000,"open":35.968,"high":35.969,"low":35.968,"close":35.969,"volume":0.026399999856948853},{"timestamp":1742397480000,"open":35.969,"high":35.969,"low":35.948,"close":35.948,"volume":0.10559999942779541},{"timestamp":1742397540000,"open":35.958,"high":35.958,"low":35.948,"close":35.948,"volume":0.026399999856948853},{"timestamp":1742397720000,"open":35.959,"high":35.959,"low":35.918,"close":35.918,"volume":0.093299999833107},{"timestamp":1742397780000,"open":35.918,"high":35.918,"low":35.918,"close":35.918,"volume":0.026399999856948853},{"timestamp":1742397840000,"open":35.908,"high":35.919,"low":35.908,"close":35.909,"volume":0.03959999978542328},{"timestamp":1742397900000,"open":35.889,"high":35.899,"low":35.888,"close":35.899,"volume":0.052799999713897705},{"timestamp":1742397960000,"open":35.918,"high":35.918,"low":35.908,"close":35.918,"volume":0.053700000047683716},{"timestamp":1742398020000,"open":35.909,"high":35.919,"low":35.878,"close":35.878,"volume":0.11879999935626984},{"timestamp":1742398140000,"open":35.888,"high":35.909,"low":35.879,"close":35.898,"volume":0.10559999942779541},{"timestamp":1742398200000,"open":35.888,"high":35.919,"low":35.888,"close":35.919,"volume":0.06780000030994415},{"timestamp":1742398320000,"open":35.929,"high":35.939,"low":35.928,"close":35.939,"volume":0.08009999990463257},{"timestamp":1742398380000,"open":35.948,"high":35.969,"low":35.948,"close":35.969,"volume":0.093299999833107},{"timestamp":1742398440000,"open":35.928,"high":35.928,"low":35.918,"close":35.918,"volume":0.026399999856948853},{"timestamp":1742398500000,"open":35.929,"high":35.929,"low":35.918,"close":35.928,"volume":0.10559999942779541},{"timestamp":1742398620000,"open":35.949,"high":35.988,"low":35.949,"close":35.968,"volume":0.09239999949932098},{"timestamp":1742398680000,"open":35.928,"high":35.999,"low":35.928,"close":35.999,"volume":0.08009999990463257},{"timestamp":1742398740000,"open":36.009,"high":36.009,"low":36.009,"close":36.009,"volume":0.013199999928474426},{"timestamp":1742398800000,"open":35.978,"high":36.009,"low":35.978,"close":35.988,"volume":0.08100000023841858},{"timestamp":1742398860000,"open":35.988,"high":36.009,"low":35.978,"close":35.978,"volume":0.03959999978542328},{"timestamp":1742398920000,"open":35.988,"high":36.039,"low":35.979,"close":36.028,"volume":0.093299999833107},{"timestamp":1742398980000,"open":36.038,"high":36.038,"low":36.018,"close":36.038,"volume":0.04050000011920929},{"timestamp":1742399040000,"open":36.038,"high":36.038,"low":36.038,"close":36.038,"volume":0.013199999928474426},{"timestamp":1742399100000,"open":36.049,"high":36.079,"low":36.038,"close":36.069,"volume":0.11879999935626984},{"timestamp":1742399160000,"open":36.069,"high":36.079,"low":36.058,"close":36.059,"volume":0.2912999987602234},{"timestamp":1742399220000,"open":36.069,"high":36.098,"low":36.068,"close":36.098,"volume":0.1469999998807907},{"timestamp":1742399280000,"open":36.099,"high":36.128,"low":36.099,"close":36.118,"volume":0.09239999949932098},{"timestamp":1742399340000,"open":36.118,"high":36.119,"low":36.118,"close":36.118,"volume":0.09239999949932098},{"timestamp":1742399400000,"open":36.118,"high":36.129,"low":36.118,"close":36.129,"volume":0.026399999856948853},{"timestamp":1742399520000,"open":36.139,"high":36.179,"low":36.139,"close":36.179,"volume":0.13289999961853027},{"timestamp":1742399580000,"open":36.179,"high":36.179,"low":36.178,"close":36.178,"volume":0.03959999978542328},{"timestamp":1742399640000,"open":36.198,"high":36.208,"low":36.178,"close":36.178,"volume":0.14190000295639038},{"timestamp":1742399700000,"open":36.179,"high":36.179,"low":36.168,"close":36.169,"volume":0.06599999964237213},{"timestamp":1742399760000,"open":36.169,"high":36.169,"low":36.158,"close":36.159,"volume":0.03539999946951866},{"timestamp":1742399880000,"open":36.148,"high":36.148,"low":36.128,"close":36.138,"volume":0.06689999997615814},{"timestamp":1742400000000,"open":36.129,"high":36.169,"low":36.129,"close":36.138,"volume":0.12150000035762787},{"timestamp":1742400060000,"open":36.158,"high":36.159,"low":36.138,"close":36.159,"volume":0.014999999664723873},{"timestamp":1742400120000,"open":36.168,"high":36.168,"low":36.168,"close":36.168,"volume":0.013199999928474426},{"timestamp":1742400180000,"open":36.139,"high":36.139,"low":36.139,"close":36.139,"volume":0.013199999928474426},{"timestamp":1742400240000,"open":36.139,"high":36.159,"low":36.128,"close":36.128,"volume":0.052799999713897705},{"timestamp":1742400300000,"open":36.158,"high":36.179,"low":36.158,"close":36.179,"volume":0.03959999978542328},{"timestamp":1742400360000,"open":36.168,"high":36.178,"low":36.138,"close":36.138,"volume":0.06599999964237213},{"timestamp":1742400420000,"open":36.138,"high":36.178,"low":36.138,"close":36.178,"volume":0.026399999856948853},{"timestamp":1742400480000,"open":36.178,"high":36.199,"low":36.178,"close":36.198,"volume":0.06599999964237213},{"timestamp":1742400540000,"open":36.198,"high":36.198,"low":36.188,"close":36.188,"volume":0.07500000298023224},{"timestamp":1742400600000,"open":36.199,"high":36.209,"low":36.198,"close":36.209,"volume":0.094200000166893},{"timestamp":1742400660000,"open":36.218,"high":36.218,"low":36.178,"close":36.198,"volume":0.1451999992132187},{"timestamp":1742400720000,"open":36.179,"high":36.188,"low":36.179,"close":36.188,"volume":0.04050000011920929},{"timestamp":1742400780000,"open":36.189,"high":36.189,"low":36.169,"close":36.179,"volume":0.06599999964237213},{"timestamp":1742400840000,"open":36.179,"high":36.199,"low":36.178,"close":36.188,"volume":0.16740000247955322},{"timestamp":1742400960000,"open":36.189,"high":36.189,"low":36.189,"close":36.189,"volume":0.013199999928474426},{"timestamp":1742401080000,"open":36.198,"high":36.199,"low":36.189,"close":36.189,"volume":0.03959999978542328},{"timestamp":1742401140000,"open":36.178,"high":36.188,"low":36.178,"close":36.188,"volume":0.03959999978542328},{"timestamp":1742401200000,"open":36.178,"high":36.189,"low":36.178,"close":36.189,"volume":0.10559999942779541},{"timestamp":1742401260000,"open":36.178,"high":36.189,"low":36.178,"close":36.189,"volume":0.07919999957084656},{"timestamp":1742401320000,"open":36.179,"high":36.188,"low":36.179,"close":36.188,"volume":0.026399999856948853},{"timestamp":1742401380000,"open":36.198,"high":36.208,"low":36.198,"close":36.208,"volume":0.027300000190734863},{"timestamp":1742401440000,"open":36.199,"high":36.199,"low":36.199,"close":36.199,"volume":0.026399999856948853},{"timestamp":1742401680000,"open":36.209,"high":36.229,"low":36.209,"close":36.219,"volume":0.06599999964237213},{"timestamp":1742401740000,"open":36.229,"high":36.238,"low":36.228,"close":36.238,"volume":0.014999999664723873},{"timestamp":1742401800000,"open":36.219,"high":36.229,"low":36.219,"close":36.229,"volume":0.026399999856948853},{"timestamp":1742401860000,"open":36.218,"high":36.219,"low":36.218,"close":36.219,"volume":0.026399999856948853},{"timestamp":1742401920000,"open":36.219,"high":36.219,"low":36.219,"close":36.219,"volume":0.026399999856948853},{"timestamp":1742401980000,"open":36.208,"high":36.219,"low":36.208,"close":36.219,"volume":0.026399999856948853},{"timestamp":1742402040000,"open":36.218,"high":36.249,"low":36.218,"close":36.249,"volume":0.053700000047683716},{"timestamp":1742402100000,"open":36.249,"high":36.249,"low":36.248,"close":36.248,"volume":0.06599999964237213},{"timestamp":1742402160000,"open":36.238,"high":36.238,"low":36.238,"close":36.238,"volume":0.013199999928474426},{"timestamp":1742402220000,"open":36.248,"high":36.248,"low":36.248,"close":36.248,"volume":0.013199999928474426},{"timestamp":1742402280000,"open":36.238,"high":36.239,"low":36.228,"close":36.238,"volume":0.09239999949932098},{"timestamp":1742402340000,"open":36.239,"high":36.239,"low":36.238,"close":36.238,"volume":0.026399999856948853},{"timestamp":1742402460000,"open":36.229,"high":36.239,"low":36.228,"close":36.229,"volume":0.06599999964237213},{"timestamp":1742402520000,"open":36.238,"high":36.249,"low":36.238,"close":36.239,"volume":0.03959999978542328},{"timestamp":1742402760000,"open":36.238,"high":36.248,"low":36.238,"close":36.239,"volume":0.03959999978542328},{"timestamp":1742402820000,"open":36.238,"high":36.238,"low":36.238,"close":36.238,"volume":0.013199999928474426},{"timestamp":1742402880000,"open":36.229,"high":36.229,"low":36.218,"close":36.228,"volume":0.03959999978542328},{"timestamp":1742402940000,"open":36.218,"high":36.218,"low":36.218,"close":36.218,"volume":0.013199999928474426},{"timestamp":1742403000000,"open":36.228,"high":36.249,"low":36.228,"close":36.249,"volume":0.03959999978542328},{"timestamp":1742403060000,"open":36.258,"high":36.258,"low":36.228,"close":36.229,"volume":0.093299999833107},{"timestamp":1742403180000,"open":36.149,"high":36.239,"low":36.149,"close":36.239,"volume":0.03959999978542328},{"timestamp":1742403300000,"open":36.148,"high":36.259,"low":36.148,"close":36.258,"volume":0.07919999957084656},{"timestamp":1742403360000,"open":36.248,"high":36.249,"low":36.238,"close":36.249,"volume":0.07919999957084656},{"timestamp":1742403420000,"open":36.239,"high":36.239,"low":36.239,"close":36.239,"volume":0.026399999856948853},{"timestamp":1742403540000,"open":36.259,"high":36.259,"low":36.229,"close":36.248,"volume":0.07919999957084656},{"timestamp":1742403600000,"open":36.258,"high":36.258,"low":36.258,"close":36.258,"volume":0.013199999928474426},{"timestamp":1742403660000,"open":36.257,"high":36.257,"low":36.238,"close":36.239,"volume":0.061799999326467514},{"timestamp":1742403720000,"open":36.219,"high":36.228,"low":36.219,"close":36.228,"volume":0.03959999978542328},{"timestamp":1742403780000,"open":36.227,"high":36.227,"low":36.198,"close":36.199,"volume":0.14190000295639038},{"timestamp":1742403840000,"open":36.189,"high":36.219,"low":36.189,"close":36.219,"volume":0.027300000190734863},{"timestamp":1742403900000,"open":36.199,"high":36.199,"low":36.198,"close":36.199,"volume":0.03959999978542328},{"timestamp":1742403960000,"open":36.199,"high":36.199,"low":36.188,"close":36.189,"volume":0.04859999939799309},{"timestamp":1742404080000,"open":36.199,"high":36.199,"low":36.189,"close":36.189,"volume":0.026399999856948853},{"timestamp":1742404140000,"open":36.198,"high":36.208,"low":36.198,"close":36.208,"volume":0.026399999856948853},{"timestamp":1742404200000,"open":36.199,"high":36.208,"low":36.199,"close":36.208,"volume":0.026399999856948853},{"timestamp":1742404320000,"open":36.208,"high":36.209,"low":36.198,"close":36.209,"volume":0.03539999946951866},{"timestamp":1742404380000,"open":36.219,"high":36.219,"low":36.218,"close":36.218,"volume":0.014100000262260437},{"timestamp":1742404500000,"open":36.238,"high":36.239,"low":36.228,"close":36.228,"volume":0.10559999942779541},{"timestamp":1742404560000,"open":36.229,"high":36.229,"low":36.208,"close":36.208,"volume":0.08820000290870667},{"timestamp":1742404860000,"open":36.198,"high":36.199,"low":36.198,"close":36.198,"volume":0.03959999978542328},{"timestamp":1742405040000,"open":36.189,"high":36.199,"low":36.189,"close":36.199,"volume":0.026399999856948853},{"timestamp":1742405100000,"open":36.189,"high":36.199,"low":36.188,"close":36.189,"volume":0.07500000298023224},{"timestamp":1742405220000,"open":36.208,"high":36.208,"low":36.208,"close":36.208,"volume":0.013199999928474426},{"timestamp":1742405340000,"open":36.198,"high":36.199,"low":36.178,"close":36.188,"volume":0.11879999935626984},{"timestamp":1742405400000,"open":36.199,"high":36.209,"low":36.188,"close":36.189,"volume":0.19470000267028809},{"timestamp":1742405460000,"open":36.188,"high":36.188,"low":36.188,"close":36.188,"volume":0.026399999856948853},{"timestamp":1742405520000,"open":36.188,"high":36.208,"low":36.188,"close":36.208,"volume":0.07169999927282333},{"timestamp":1742405580000,"open":36.218,"high":36.239,"low":36.218,"close":36.239,"volume":0.05550000071525574},{"timestamp":1742405640000,"open":36.238,"high":36.249,"low":36.238,"close":36.249,"volume":0.06599999964237213},{"timestamp":1742405700000,"open":36.248,"high":36.279,"low":36.248,"close":36.279,"volume":0.06689999997615814},{"timestamp":1742405760000,"open":36.278,"high":36.319,"low":36.278,"close":36.309,"volume":0.10740000009536743},{"timestamp":1742405820000,"open":36.298,"high":36.319,"low":36.298,"close":36.319,"volume":0.052799999713897705},{"timestamp":1742405880000,"open":36.318,"high":36.318,"low":36.318,"close":36.318,"volume":0.013199999928474426},{"timestamp":1742405940000,"open":36.328,"high":36.329,"low":36.318,"close":36.328,"volume":0.08820000290870667},{"timestamp":1742406060000,"open":36.319,"high":36.319,"low":36.319,"close":36.319,"volume":0.013199999928474426},{"timestamp":1742406120000,"open":36.309,"high":36.319,"low":36.308,"close":36.308,"volume":0.052799999713897705},{"timestamp":1742406180000,"open":36.309,"high":36.309,"low":36.309,"close":36.309,"volume":0.013199999928474426},{"timestamp":1742406240000,"open":36.309,"high":36.318,"low":36.308,"close":36.308,"volume":0.03959999978542328},{"timestamp":1742406300000,"open":36.299,"high":36.299,"low":36.279,"close":36.279,"volume":0.1542000025510788},{"timestamp":1742406360000,"open":36.268,"high":36.278,"low":36.258,"close":36.278,"volume":0.052799999713897705},{"timestamp":1742406420000,"open":36.279,"high":36.279,"low":36.268,"close":36.268,"volume":0.04859999939799309},{"timestamp":1742406480000,"open":36.259,"high":36.259,"low":36.248,"close":36.249,"volume":0.03959999978542328},{"timestamp":1742406540000,"open":36.258,"high":36.258,"low":36.258,"close":36.258,"volume":0.013199999928474426},{"timestamp":1742406600000,"open":36.268,"high":36.268,"low":36.268,"close":36.268,"volume":0.013199999928474426},{"timestamp":1742406660000,"open":36.268,"high":36.268,"low":36.268,"close":36.268,"volume":0.026399999856948853},{"timestamp":1742406720000,"open":36.258,"high":36.259,"low":36.218,"close":36.218,"volume":0.10559999942779541},{"timestamp":1742406780000,"open":36.218,"high":36.249,"low":36.218,"close":36.249,"volume":0.05460000038146973},{"timestamp":1742406840000,"open":36.259,"high":36.259,"low":36.259,"close":36.259,"volume":0.013199999928474426},{"timestamp":1742406900000,"open":36.249,"high":36.249,"low":36.248,"close":36.249,"volume":0.06599999964237213},{"timestamp":1742407020000,"open":36.269,"high":36.269,"low":36.269,"close":36.269,"volume":0.026399999856948853},{"timestamp":1742407080000,"open":36.279,"high":36.279,"low":36.238,"close":36.238,"volume":0.11460000276565552},{"timestamp":1742407140000,"open":36.238,"high":36.238,"low":36.119,"close":36.119,"volume":0.17640000581741333},{"timestamp":1742407200000,"open":36.128,"high":36.209,"low":36.128,"close":36.198,"volume":0.42719998955726624},{"timestamp":1742407260000,"open":36.188,"high":36.188,"low":36.168,"close":36.169,"volume":0.06599999964237213},{"timestamp":1742407320000,"open":36.178,"high":36.219,"low":36.178,"close":36.219,"volume":0.014999999664723873},{"timestamp":1742407380000,"open":36.229,"high":36.259,"low":36.229,"close":36.258,"volume":0.07050000131130219},{"timestamp":1742407500000,"open":36.258,"high":36.258,"low":36.209,"close":36.209,"volume":0.1598999947309494},{"timestamp":1742407560000,"open":36.209,"high":36.209,"low":36.199,"close":36.199,"volume":0.03539999946951866},{"timestamp":1742407620000,"open":36.198,"high":36.229,"low":36.188,"close":36.229,"volume":0.07859999686479568},{"timestamp":1742407680000,"open":36.228,"high":36.228,"low":36.208,"close":36.208,"volume":0.03959999978542328},{"timestamp":1742407740000,"open":36.245,"high":36.248,"low":36.228,"close":36.228,"volume":0.06270000338554382},{"timestamp":1742407800000,"open":36.255,"high":36.279,"low":36.248,"close":36.269,"volume":0.12150000035762787},{"timestamp":1742407860000,"open":36.289,"high":36.289,"low":36.289,"close":36.289,"volume":0.027300000190734863},{"timestamp":1742407920000,"open":36.289,"high":36.289,"low":36.258,"close":36.258,"volume":0.07590000331401825},{"timestamp":1742407980000,"open":36.259,"high":36.269,"low":36.248,"close":36.248,"volume":0.07079999893903732},{"timestamp":1742408040000,"open":36.248,"high":36.269,"low":36.248,"close":36.249,"volume":0.10740000009536743},{"timestamp":1742408100000,"open":36.249,"high":36.259,"low":36.238,"close":36.259,"volume":0.0494999997317791},{"timestamp":1742408160000,"open":36.248,"high":36.288,"low":36.248,"close":36.279,"volume":0.18330000340938568},{"timestamp":1742408220000,"open":36.268,"high":36.268,"low":36.248,"close":36.248,"volume":0.16740000247955322},{"timestamp":1742408280000,"open":36.268,"high":36.268,"low":36.268,"close":36.268,"volume":0.013199999928474426},{"timestamp":1742408340000,"open":36.258,"high":36.279,"low":36.219,"close":36.239,"volume":0.13349999487400055},{"timestamp":1742408400000,"open":36.248,"high":36.259,"low":36.238,"close":36.259,"volume":0.06360000371932983},{"timestamp":1742408460000,"open":36.258,"high":36.258,"low":36.249,"close":36.249,"volume":0.026399999856948853},{"timestamp":1742408520000,"open":36.238,"high":36.269,"low":36.228,"close":36.269,"volume":0.08009999990463257},{"timestamp":1742408580000,"open":36.279,"high":36.279,"low":36.259,"close":36.278,"volume":0.06689999997615814},{"timestamp":1742408640000,"open":36.279,"high":36.279,"low":36.279,"close":36.279,"volume":0.013199999928474426},{"timestamp":1742408700000,"open":36.289,"high":36.298,"low":36.288,"close":36.289,"volume":0.06599999964237213},{"timestamp":1742408760000,"open":36.289,"high":36.289,"low":36.269,"close":36.269,"volume":0.061799999326467514},{"timestamp":1742408820000,"open":36.279,"high":36.289,"low":36.278,"close":36.278,"volume":0.06689999997615814},{"timestamp":1742408880000,"open":36.269,"high":36.269,"low":36.238,"close":36.249,"volume":0.18060000240802765},{"timestamp":1742408940000,"open":36.248,"high":36.268,"low":36.179,"close":36.179,"volume":0.20880000293254852},{"timestamp":1742409000000,"open":36.178,"high":36.219,"low":36.178,"close":36.179,"volume":0.06780000030994415},{"timestamp":1742409060000,"open":36.248,"high":36.269,"low":36.248,"close":36.259,"volume":0.10830000042915344},{"timestamp":1742409120000,"open":36.268,"high":36.299,"low":36.268,"close":36.299,"volume":0.10830000042915344},{"timestamp":1742409180000,"open":36.299,"high":36.319,"low":36.189,"close":36.189,"volume":0.17730000615119934},{"timestamp":1742409240000,"open":36.188,"high":36.268,"low":36.129,"close":36.268,"volume":0.10649999976158142},{"timestamp":1742409300000,"open":36.279,"high":36.299,"low":36.279,"close":36.288,"volume":0.10409999638795853},{"timestamp":1742409360000,"open":36.289,"high":36.299,"low":36.278,"close":36.298,"volume":0.0989999994635582},{"timestamp":1742409420000,"open":36.299,"high":36.308,"low":36.298,"close":36.298,"volume":0.03959999978542328},{"timestamp":1742409480000,"open":36.299,"high":36.299,"low":36.209,"close":36.209,"volume":0.2522999942302704},{"timestamp":1742409540000,"open":36.259,"high":36.308,"low":36.259,"close":36.288,"volume":0.09600000083446503},{"timestamp":1742409600000,"open":36.298,"high":36.299,"low":36.288,"close":36.289,"volume":0.12780000269412994},{"timestamp":1742409660000,"open":36.299,"high":36.309,"low":36.288,"close":36.298,"volume":0.1251000016927719},{"timestamp":1742409720000,"open":36.299,"high":36.329,"low":36.288,"close":36.309,"volume":0.25380000472068787},{"timestamp":1742409780000,"open":36.308,"high":36.339,"low":36.298,"close":36.329,"volume":0.227400004863739},{"timestamp":1742409840000,"open":36.328,"high":36.379,"low":36.319,"close":36.358,"volume":0.1251000016927719},{"timestamp":1742409900000,"open":36.359,"high":36.359,"low":36.348,"close":36.349,"volume":0.061799999326467514},{"timestamp":1742409960000,"open":36.289,"high":36.348,"low":36.288,"close":36.348,"volume":0.08009999990463257},{"timestamp":1742410020000,"open":36.358,"high":36.369,"low":36.349,"close":36.369,"volume":0.027300000190734863},{"timestamp":1742410080000,"open":36.368,"high":36.368,"low":36.348,"close":36.359,"volume":0.08820000290870667},{"timestamp":1742410140000,"open":36.369,"high":36.369,"low":36.348,"close":36.349,"volume":0.12449999898672104},{"timestamp":1742410200000,"open":36.339,"high":36.339,"low":36.308,"close":36.309,"volume":0.08910000324249268},{"timestamp":1742410260000,"open":36.308,"high":36.309,"low":36.288,"close":36.309,"volume":0.17520000040531158},{"timestamp":1742410320000,"open":36.308,"high":36.349,"low":36.308,"close":36.339,"volume":0.20250000059604645},{"timestamp":1742410380000,"open":36.349,"high":36.379,"low":36.348,"close":36.368,"volume":0.10320000350475311},{"timestamp":1742410440000,"open":36.369,"high":36.369,"low":36.338,"close":36.359,"volume":0.1875},{"timestamp":1742410500000,"open":36.349,"high":36.359,"low":36.338,"close":36.359,"volume":0.20160000026226044},{"timestamp":1742410560000,"open":36.368,"high":36.368,"low":36.358,"close":36.358,"volume":0.1469999998807907},{"timestamp":1742410620000,"open":36.369,"high":36.379,"low":36.348,"close":36.359,"volume":0.23070000112056732},{"timestamp":1742410680000,"open":36.349,"high":36.369,"low":36.338,"close":36.338,"volume":0.18930000066757202},{"timestamp":1742410740000,"open":36.349,"high":36.359,"low":36.338,"close":36.358,"volume":0.19020000100135803},{"timestamp":1742410800000,"open":36.359,"high":36.389,"low":36.348,"close":36.389,"volume":0.2475000023841858},{"timestamp":1742410860000,"open":36.389,"high":36.389,"low":36.378,"close":36.379,"volume":0.1023000031709671},{"timestamp":1742410920000,"open":36.389,"high":36.399,"low":36.378,"close":36.389,"volume":0.15870000422000885},{"timestamp":1742410980000,"open":36.389,"high":36.419,"low":36.389,"close":36.408,"volume":0.06360000371932983},{"timestamp":1742411040000,"open":36.418,"high":36.428,"low":36.409,"close":36.409,"volume":0.09239999949932098},{"timestamp":1742411100000,"open":36.418,"high":36.458,"low":36.408,"close":36.438,"volume":0.08070000261068344},{"timestamp":1742411160000,"open":36.449,"high":36.449,"low":36.448,"close":36.449,"volume":0.07919999957084656},{"timestamp":1742411220000,"open":36.438,"high":36.459,"low":36.428,"close":36.458,"volume":0.15870000422000885},{"timestamp":1742411280000,"open":36.449,"high":36.469,"low":36.449,"close":36.468,"volume":0.08009999990463257},{"timestamp":1742411340000,"open":36.459,"high":36.489,"low":36.458,"close":36.489,"volume":0.08190000057220459},{"timestamp":1742411400000,"open":36.489,"high":36.518,"low":36.488,"close":36.508,"volume":0.20550000667572021},{"timestamp":1742411460000,"open":36.488,"high":36.508,"low":36.488,"close":36.489,"volume":0.11550000309944153},{"timestamp":1742411520000,"open":36.489,"high":36.489,"low":36.489,"close":36.489,"volume":0.013199999928474426},{"timestamp":1742411580000,"open":36.498,"high":36.499,"low":36.478,"close":36.489,"volume":0.06270000338554382},{"timestamp":1742411640000,"open":36.489,"high":36.498,"low":36.478,"close":36.498,"volume":0.1451999992132187},{"timestamp":1742411700000,"open":36.498,"high":36.498,"low":36.489,"close":36.489,"volume":0.03959999978542328},{"timestamp":1742411760000,"open":36.499,"high":36.499,"low":36.498,"close":36.498,"volume":0.014100000262260437},{"timestamp":1742411820000,"open":36.498,"high":36.499,"low":36.488,"close":36.498,"volume":0.05849999934434891},{"timestamp":1742411880000,"open":36.508,"high":36.528,"low":36.498,"close":36.519,"volume":0.09690000116825104},{"timestamp":1742411940000,"open":36.518,"high":36.518,"low":36.488,"close":36.499,"volume":0.13770000636577606},{"timestamp":1742412000000,"open":36.499,"high":36.499,"low":36.488,"close":36.488,"volume":0.08820000290870667},{"timestamp":1742412060000,"open":36.488,"high":36.499,"low":36.478,"close":36.499,"volume":0.11640000343322754},{"timestamp":1742412120000,"open":36.508,"high":36.508,"low":36.479,"close":36.488,"volume":0.06870000064373016},{"timestamp":1742412180000,"open":36.459,"high":36.469,"low":36.448,"close":36.469,"volume":0.08910000324249268},{"timestamp":1742412240000,"open":36.459,"high":36.469,"low":36.438,"close":36.469,"volume":0.13740000128746033},{"timestamp":1742412300000,"open":36.459,"high":36.459,"low":36.438,"close":36.438,"volume":0.14190000295639038},{"timestamp":1742412360000,"open":36.428,"high":36.429,"low":36.428,"close":36.429,"volume":0.026399999856948853},{"timestamp":1742412420000,"open":36.427,"high":36.429,"low":36.408,"close":36.409,"volume":0.21780000627040863},{"timestamp":1742412480000,"open":36.399,"high":36.429,"low":36.388,"close":36.398,"volume":0.4203000068664551},{"timestamp":1742412540000,"open":36.388,"high":36.409,"low":36.388,"close":36.398,"volume":0.094200000166893},{"timestamp":1742412600000,"open":36.409,"high":36.429,"low":36.408,"close":36.418,"volume":0.10830000042915344},{"timestamp":1742412660000,"open":36.418,"high":36.418,"low":36.378,"close":36.389,"volume":0.13349999487400055},{"timestamp":1742412720000,"open":36.388,"high":36.388,"low":36.369,"close":36.369,"volume":0.04859999939799309},{"timestamp":1742412780000,"open":36.378,"high":36.379,"low":36.348,"close":36.348,"volume":0.08910000324249268},{"timestamp":1742412840000,"open":36.349,"high":36.369,"low":36.348,"close":36.368,"volume":0.09510000050067902},{"timestamp":1742412900000,"open":36.369,"high":36.379,"low":36.328,"close":36.328,"volume":0.19140000641345978},{"timestamp":1742412960000,"open":36.329,"high":36.329,"low":36.278,"close":36.279,"volume":0.16920000314712524},{"timestamp":1742413020000,"open":36.288,"high":36.338,"low":36.288,"close":36.329,"volume":0.1469999998807907},{"timestamp":1742413080000,"open":36.319,"high":36.349,"low":36.298,"close":36.308,"volume":0.1956000030040741},{"timestamp":1742413140000,"open":36.288,"high":36.318,"low":36.288,"close":36.318,"volume":0.08579999953508377},{"timestamp":1742413200000,"open":36.317,"high":36.329,"low":36.289,"close":36.319,"volume":0.18000000715255737},{"timestamp":1742413260000,"open":36.319,"high":36.359,"low":36.319,"close":36.348,"volume":0.18569999933242798},{"timestamp":1742413320000,"open":36.347,"high":36.349,"low":36.318,"close":36.329,"volume":0.2084999978542328},{"timestamp":1742413380000,"open":36.338,"high":36.359,"low":36.328,"close":36.339,"volume":0.1446000039577484},{"timestamp":1742413440000,"open":36.349,"high":36.369,"low":36.349,"close":36.358,"volume":0.13379999995231628},{"timestamp":1742413500000,"open":36.358,"high":36.399,"low":36.348,"close":36.388,"volume":0.16290000081062317},{"timestamp":1742413560000,"open":36.378,"high":36.389,"low":36.378,"close":36.379,"volume":0.188400000333786},{"timestamp":1742413620000,"open":36.378,"high":36.378,"low":36.358,"close":36.358,"volume":0.06599999964237213},{"timestamp":1742413680000,"open":36.348,"high":36.389,"low":36.348,"close":36.389,"volume":0.16380000114440918},{"timestamp":1742413740000,"open":36.398,"high":36.399,"low":36.369,"close":36.369,"volume":0.24240000545978546},{"timestamp":1742413800000,"open":36.368,"high":36.369,"low":36.259,"close":36.318,"volume":0.23579999804496765},{"timestamp":1742413860000,"open":36.279,"high":36.309,"low":36.278,"close":36.299,"volume":0.13230000436306},{"timestamp":1742413920000,"open":36.308,"high":36.309,"low":36.289,"close":36.299,"volume":0.23190000653266907},{"timestamp":1742413980000,"open":36.309,"high":36.309,"low":36.298,"close":36.298,"volume":0.07500000298023224},{"timestamp":1742414040000,"open":36.289,"high":36.299,"low":36.278,"close":36.298,"volume":0.30630001425743103},{"timestamp":1742414100000,"open":36.309,"high":36.338,"low":36.299,"close":36.319,"volume":0.2840999960899353},{"timestamp":1742414160000,"open":36.319,"high":36.319,"low":36.308,"close":36.308,"volume":0.08489999920129776},{"timestamp":1742414220000,"open":36.308,"high":36.309,"low":36.308,"close":36.309,"volume":0.022199999541044235},{"timestamp":1742414280000,"open":36.318,"high":36.339,"low":36.309,"close":36.329,"volume":0.2775000035762787},{"timestamp":1742414340000,"open":36.339,"high":36.349,"low":36.298,"close":36.338,"volume":0.4088999927043915}]