[{"timestamp":1742371200000,"open":37.659,"high":37.699,"low":37.644,"close":37.699,"volume":0.09470999985933304},{"timestamp":1742371260000,"open":37.701,"high":37.709,"low":37.681,"close":37.693,"volume":0.05863000079989433},{"timestamp":1742371320000,"open":37.729,"high":37.799,"low":37.521,"close":37.532,"volume":0.12796999514102936},{"timestamp":1742371380000,"open":37.542,"high":37.656,"low":37.542,"close":37.634,"volume":0.06313999742269516},{"timestamp":1742371440000,"open":37.639,"high":37.654,"low":37.542,"close":37.554,"volume":0.05412000045180321},{"timestamp":1742371500000,"open":37.559,"high":37.616,"low":37.559,"close":37.616,"volume":0.03156999871134758},{"timestamp":1742371560000,"open":37.602,"high":37.602,"low":37.554,"close":37.554,"volume":0.009019999764859676},{"timestamp":1742371620000,"open":37.546,"high":37.604,"low":37.546,"close":37.604,"volume":0.036079999059438705},{"timestamp":1742371680000,"open":37.606,"high":37.622,"low":37.606,"close":37.622,"volume":0.018039999529719353},{"timestamp":1742371740000,"open":37.646,"high":37.646,"low":37.635,"close":37.642,"volume":0.022549999877810478},{"timestamp":1742371800000,"open":37.642,"high":37.649,"low":37.485,"close":37.485,"volume":0.04961000010371208},{"timestamp":1742371860000,"open":37.485,"high":37.512,"low":37.471,"close":37.512,"volume":0.05863000079989433},{"timestamp":1742371920000,"open":37.502,"high":37.509,"low":37.436,"close":37.436,"volume":0.045099999755620956},{"timestamp":1742371980000,"open":37.424,"high":37.524,"low":37.424,"close":37.459,"volume":0.07666999846696854},{"timestamp":1742372040000,"open":37.466,"high":37.476,"low":37.466,"close":37.466,"volume":0.013530000112950802},{"timestamp":1742372100000,"open":37.483,"high":37.492,"low":37.463,"close":37.463,"volume":0.036079999059438705},{"timestamp":1742372160000,"open":37.456,"high":37.502,"low":37.451,"close":37.502,"volume":0.03156999871134758},{"timestamp":1742372220000,"open":37.499,"high":37.534,"low":37.499,"close":37.523,"volume":0.08568999916315079},{"timestamp":1742372280000,"open":37.524,"high":37.612,"low":37.522,"close":37.612,"volume":0.09470999985933304},{"timestamp":1742372340000,"open":37.626,"high":37.649,"low":37.624,"close":37.649,"volume":0.027060000225901604},{"timestamp":1742372460000,"open":37.653,"high":37.689,"low":37.652,"close":37.683,"volume":0.09019999951124191},{"timestamp":1742372520000,"open":37.685,"high":37.689,"low":37.631,"close":37.654,"volume":0.07666999846696854},{"timestamp":1742372580000,"open":37.669,"high":37.669,"low":37.602,"close":37.624,"volume":0.036079999059438705},{"timestamp":1742372640000,"open":37.623,"high":37.635,"low":37.611,"close":37.611,"volume":0.05863000079989433},{"timestamp":1742372700000,"open":37.622,"high":37.679,"low":37.572,"close":37.572,"volume":0.08568999916315079},{"timestamp":1742372760000,"open":37.589,"high":37.589,"low":37.541,"close":37.553,"volume":0.06313999742269516},{"timestamp":1742372820000,"open":37.566,"high":37.584,"low":37.543,"close":37.559,"volume":0.06764999777078629},{"timestamp":1742372880000,"open":37.576,"high":37.581,"low":37.541,"close":37.554,"volume":0.09019999951124191},{"timestamp":1742372940000,"open":37.561,"high":37.592,"low":37.561,"close":37.584,"volume":0.04058999940752983},{"timestamp":1742373000000,"open":37.584,"high":37.654,"low":37.582,"close":37.652,"volume":0.10373000055551529},{"timestamp":1742373060000,"open":37.643,"high":37.655,"low":37.626,"close":37.626,"volume":0.022549999877810478},{"timestamp":1742373120000,"open":37.631,"high":37.685,"low":37.631,"close":37.685,"volume":0.05863000079989433},{"timestamp":1742373180000,"open":37.701,"high":37.701,"low":37.679,"close":37.692,"volume":0.03156999871134758},{"timestamp":1742373240000,"open":37.682,"high":37.719,"low":37.682,"close":37.716,"volume":0.04058999940752983},{"timestamp":1742373300000,"open":37.732,"high":37.742,"low":37.726,"close":37.731,"volume":0.04961000010371208},{"timestamp":1742373360000,"open":37.742,"high":37.742,"low":37.742,"close":37.742,"volume":0.004509999882429838},{"timestamp":1742373420000,"open":37.749,"high":37.756,"low":37.735,"close":37.754,"volume":0.045099999755620956},{"timestamp":1742373480000,"open":37.741,"high":37.759,"low":37.741,"close":37.745,"volume":0.06313999742269516},{"timestamp":1742373540000,"open":37.702,"high":37.726,"low":37.702,"close":37.716,"volume":0.04961000010371208},{"timestamp":1742373600000,"open":37.709,"high":37.749,"low":37.704,"close":37.725,"volume":0.04961000010371208},{"timestamp":1742373660000,"open":37.734,"high":37.734,"low":37.671,"close":37.686,"volume":0.07666999846696854},{"timestamp":1742373720000,"open":37.693,"high":37.694,"low":37.663,"close":37.676,"volume":0.036079999059438705},{"timestamp":1742373780000,"open":37.683,"high":37.684,"low":37.662,"close":37.662,"volume":0.05412000045180321},{"timestamp":1742373840000,"open":37.661,"high":37.691,"low":37.661,"close":37.686,"volume":0.03156999871134758},{"timestamp":1742373900000,"open":37.692,"high":37.692,"low":37.603,"close":37.625,"volume":0.04058999940752983},{"timestamp":1742373960000,"open":37.639,"high":37.684,"low":37.623,"close":37.679,"volume":0.11444000154733658},{"timestamp":1742374020000,"open":37.661,"high":37.709,"low":37.661,"close":37.699,"volume":0.06032000109553337},{"timestamp":1742374080000,"open":37.691,"high":37.712,"low":37.683,"close":37.712,"volume":0.06313999742269516},{"timestamp":1742374140000,"open":37.703,"high":37.729,"low":37.695,"close":37.729,"volume":0.03156999871134758},{"timestamp":1742374200000,"open":37.736,"high":37.746,"low":37.714,"close":37.731,"volume":0.04058999940752983},{"timestamp":1742374320000,"open":37.751,"high":37.795,"low":37.751,"close":37.795,"volume":0.027060000225901604},{"timestamp":1742374380000,"open":37.794,"high":37.822,"low":37.789,"close":37.819,"volume":0.027060000225901604},{"timestamp":1742374440000,"open":37.816,"high":37.835,"low":37.816,"close":37.835,"volume":0.013530000112950802},{"timestamp":1742374680000,"open":37.842,"high":37.842,"low":37.795,"close":37.822,"volume":0.045099999755620956},{"timestamp":1742374740000,"open":37.829,"high":37.861,"low":37.725,"close":37.741,"volume":0.07666999846696854},{"timestamp":1742374800000,"open":37.743,"high":37.743,"low":37.701,"close":37.724,"volume":0.036079999059438705},{"timestamp":1742374860000,"open":37.712,"high":37.729,"low":37.701,"close":37.715,"volume":0.05863000079989433},{"timestamp":1742374920000,"open":37.693,"high":37.703,"low":37.663,"close":37.673,"volume":0.07215999811887741},{"timestamp":1742374980000,"open":37.655,"high":37.679,"low":37.651,"close":37.679,"volume":0.04058999940752983},{"timestamp":1742375040000,"open":37.655,"high":37.683,"low":37.641,"close":37.672,"volume":0.05130000039935112},{"timestamp":1742375100000,"open":37.665,"high":37.683,"low":37.661,"close":37.672,"volume":0.027060000225901604},{"timestamp":1742375160000,"open":37.676,"high":37.686,"low":37.654,"close":37.654,"volume":0.045099999755620956},{"timestamp":1742375220000,"open":37.672,"high":37.685,"low":37.653,"close":37.682,"volume":0.045099999755620956},{"timestamp":1742375280000,"open":37.665,"high":37.689,"low":37.665,"close":37.689,"volume":0.022549999877810478},{"timestamp":1742375340000,"open":37.696,"high":37.696,"low":37.696,"close":37.696,"volume":0.004509999882429838},{"timestamp":1742375460000,"open":37.662,"high":37.685,"low":37.662,"close":37.685,"volume":0.013530000112950802},{"timestamp":1742375520000,"open":37.672,"high":37.683,"low":37.641,"close":37.666,"volume":0.05863000079989433},{"timestamp":1742375580000,"open":37.655,"high":37.675,"low":37.645,"close":37.652,"volume":0.06313999742269516},{"timestamp":1742375640000,"open":37.651,"high":37.666,"low":37.643,"close":37.646,"volume":0.036079999059438705},{"timestamp":1742375700000,"open":37.663,"high":37.665,"low":37.615,"close":37.639,"volume":0.08568999916315079},{"timestamp":1742375760000,"open":37.631,"high":37.676,"low":37.631,"close":37.676,"volume":0.045099999755620956},{"timestamp":1742375880000,"open":37.696,"high":37.696,"low":37.641,"close":37.652,"volume":0.018039999529719353},{"timestamp":1742375940000,"open":37.644,"high":37.669,"low":37.644,"close":37.656,"volume":0.018039999529719353},{"timestamp":1742376060000,"open":37.635,"high":37.635,"low":37.582,"close":37.616,"volume":0.027060000225901604},{"timestamp":1742376120000,"open":37.589,"high":37.604,"low":37.574,"close":37.574,"volume":0.036079999059438705},{"timestamp":1742376180000,"open":37.583,"high":37.599,"low":37.576,"close":37.576,"volume":0.013530000112950802},{"timestamp":1742376240000,"open":37.586,"high":37.606,"low":37.583,"close":37.606,"volume":0.03156999871134758},{"timestamp":1742376300000,"open":37.612,"high":37.645,"low":37.586,"close":37.645,"volume":0.045099999755620956},{"timestamp":1742376360000,"open":37.641,"high":37.659,"low":37.633,"close":37.653,"volume":0.04058999940752983},{"timestamp":1742376420000,"open":37.652,"high":37.669,"low":37.652,"close":37.669,"volume":0.009019999764859676},{"timestamp":1742376540000,"open":37.673,"high":37.673,"low":37.673,"close":37.673,"volume":0.004509999882429838},{"timestamp":1742376660000,"open":37.676,"high":37.676,"low":37.676,"close":37.676,"volume":0.004509999882429838},{"timestamp":1742376720000,"open":37.676,"high":37.746,"low":37.676,"close":37.742,"volume":0.06764999777078629},{"timestamp":1742376780000,"open":37.733,"high":37.744,"low":37.733,"close":37.735,"volume":0.013530000112950802},{"timestamp":1742376960000,"open":37.736,"high":37.746,"low":37.736,"close":37.746,"volume":0.009019999764859676},{"timestamp":1742377020000,"open":37.755,"high":37.785,"low":37.743,"close":37.785,"volume":0.027060000225901604},{"timestamp":1742377140000,"open":37.791,"high":37.814,"low":37.791,"close":37.814,"volume":0.013530000112950802},{"timestamp":1742377200000,"open":37.829,"high":37.829,"low":37.662,"close":37.662,"volume":0.05863000079989433},{"timestamp":1742377260000,"open":37.685,"high":37.685,"low":37.651,"close":37.672,"volume":0.027060000225901604},{"timestamp":1742377320000,"open":37.652,"high":37.652,"low":37.652,"close":37.652,"volume":0.004509999882429838},{"timestamp":1742377380000,"open":37.666,"high":37.666,"low":37.666,"close":37.666,"volume":0.004509999882429838},{"timestamp":1742377560000,"open":37.689,"high":37.739,"low":37.689,"close":37.721,"volume":0.05863000079989433},{"timestamp":1742377680000,"open":37.715,"high":37.729,"low":37.711,"close":37.711,"volume":0.018039999529719353},{"timestamp":1742377740000,"open":37.734,"high":37.785,"low":37.734,"close":37.785,"volume":0.036079999059438705},{"timestamp":1742377800000,"open":37.789,"high":37.856,"low":37.789,"close":37.856,"volume":0.018039999529719353},{"timestamp":1742377980000,"open":37.846,"high":37.862,"low":37.841,"close":37.841,"volume":0.027060000225901604},{"timestamp":1742378040000,"open":37.842,"high":37.852,"low":37.821,"close":37.852,"volume":0.04058999940752983},{"timestamp":1742378100000,"open":37.846,"high":37.846,"low":37.839,"close":37.839,"volume":0.009019999764859676},{"timestamp":1742378160000,"open":37.845,"high":37.845,"low":37.845,"close":37.845,"volume":0.004509999882429838},{"timestamp":1742378220000,"open":37.859,"high":37.859,"low":37.859,"close":37.859,"volume":0.004509999882429838},{"timestamp":1742378280000,"open":37.844,"high":37.851,"low":37.834,"close":37.845,"volume":0.03156999871134758},{"timestamp":1742378340000,"open":37.839,"high":37.852,"low":37.824,"close":37.845,"volume":0.06313999742269516},{"timestamp":1742378400000,"open":37.845,"high":37.851,"low":37.834,"close":37.844,"volume":0.03156999871134758},{"timestamp":1742378460000,"open":37.853,"high":37.875,"low":37.853,"close":37.864,"volume":0.027060000225901604},{"timestamp":1742378520000,"open":37.871,"high":37.871,"low":37.834,"close":37.864,"volume":0.04961000010371208},{"timestamp":1742378580000,"open":37.863,"high":37.881,"low":37.861,"close":37.881,"volume":0.013530000112950802},{"timestamp":1742378640000,"open":37.885,"high":37.919,"low":37.872,"close":37.881,"volume":0.06764999777078629},{"timestamp":1742378700000,"open":37.875,"high":37.889,"low":37.871,"close":37.889,"volume":0.03156999871134758},{"timestamp":1742378760000,"open":37.872,"high":37.875,"low":37.872,"close":37.875,"volume":0.009019999764859676},{"timestamp":1742378820000,"open":37.884,"high":37.884,"low":37.879,"close":37.883,"volume":0.013530000112950802},{"timestamp":1742378880000,"open":37.885,"high":37.885,"low":37.885,"close":37.885,"volume":0.004509999882429838},{"timestamp":1742378940000,"open":37.909,"high":37.931,"low":37.909,"close":37.929,"volume":0.04961000010371208},{"timestamp":1742379060000,"open":37.912,"high":37.932,"low":37.912,"close":37.932,"volume":0.027060000225901604},{"timestamp":1742379120000,"open":37.952,"high":37.974,"low":37.941,"close":37.962,"volume":0.04961000010371208},{"timestamp":1742379180000,"open":37.969,"high":37.986,"low":37.969,"close":37.983,"volume":0.022549999877810478},{"timestamp":1742379300000,"open":37.995,"high":37.995,"low":37.985,"close":37.985,"volume":0.009019999764859676},{"timestamp":1742379360000,"open":37.995,"high":38.054,"low":37.971,"close":38.031,"volume":0.09470999985933304},{"timestamp":1742379420000,"open":38.029,"high":38.036,"low":38.029,"close":38.036,"volume":0.009019999764859676},{"timestamp":1742379480000,"open":38.031,"high":38.049,"low":38.021,"close":38.034,"volume":0.03156999871134758},{"timestamp":1742379540000,"open":38.049,"high":38.069,"low":38.031,"close":38.043,"volume":0.04058999940752983},{"timestamp":1742379600000,"open":38.053,"high":38.056,"low":38.026,"close":38.052,"volume":0.04058999940752983},{"timestamp":1742379660000,"open":38.049,"high":38.055,"low":38.049,"close":38.055,"volume":0.009019999764859676},{"timestamp":1742379780000,"open":38.051,"high":38.062,"low":37.999,"close":38.053,"volume":0.09019999951124191},{"timestamp":1742379840000,"open":38.031,"high":38.045,"low":38.012,"close":38.036,"volume":0.036079999059438705},{"timestamp":1742379900000,"open":38.035,"high":38.051,"low":38.022,"close":38.051,"volume":0.05412000045180321},{"timestamp":1742379960000,"open":38.039,"high":38.039,"low":38.039,"close":38.039,"volume":0.004509999882429838},{"timestamp":1742380020000,"open":38.023,"high":38.023,"low":38.001,"close":38.001,"volume":0.018039999529719353},{"timestamp":1742380080000,"open":38.014,"high":38.014,"low":38.014,"close":38.014,"volume":0.004509999882429838},{"timestamp":1742380140000,"open":38.022,"high":38.022,"low":38.006,"close":38.019,"volume":0.013530000112950802},{"timestamp":1742380320000,"open":38.024,"high":38.024,"low":38.009,"close":38.009,"volume":0.009019999764859676},{"timestamp":1742380380000,"open":38.011,"high":38.014,"low":38.011,"close":38.014,"volume":0.009019999764859676},{"timestamp":1742380440000,"open":38.003,"high":38.039,"low":38.003,"close":38.039,"volume":0.013530000112950802},{"timestamp":1742380500000,"open":38.026,"high":38.031,"low":38.001,"close":38.012,"volume":0.045099999755620956},{"timestamp":1742380680000,"open":38.025,"high":38.025,"low":37.941,"close":37.975,"volume":0.07215999811887741},{"timestamp":1742380740000,"open":37.972,"high":37.976,"low":37.894,"close":37.912,"volume":0.05412000045180321},{"timestamp":1742380800000,"open":37.906,"high":38.002,"low":37.891,"close":37.981,"volume":0.09019999951124191},{"timestamp":1742380860000,"open":38.003,"high":38.003,"low":37.999,"close":37.999,"volume":0.009019999764859676},{"timestamp":1742380920000,"open":38.006,"high":38.019,"low":37.982,"close":38.005,"volume":0.018039999529719353},{"timestamp":1742380980000,"open":38.026,"high":38.026,"low":38.026,"close":38.026,"volume":0.004509999882429838},{"timestamp":1742381040000,"open":38.044,"high":38.063,"low":38.021,"close":38.063,"volume":0.04058999940752983},{"timestamp":1742381100000,"open":38.091,"high":38.113,"low":38.072,"close":38.113,"volume":0.045099999755620956},{"timestamp":1742381220000,"open":38.104,"high":38.199,"low":38.104,"close":38.184,"volume":0.036079999059438705},{"timestamp":1742381280000,"open":38.191,"high":38.191,"low":38.139,"close":38.139,"volume":0.03156999871134758},{"timestamp":1742381340000,"open":38.129,"high":38.129,"low":38.113,"close":38.129,"volume":0.027060000225901604},{"timestamp":1742381460000,"open":38.132,"high":38.165,"low":38.132,"close":38.159,"volume":0.04058999940752983},{"timestamp":1742381520000,"open":38.149,"high":38.163,"low":38.131,"close":38.131,"volume":0.03156999871134758},{"timestamp":1742381580000,"open":38.124,"high":38.124,"low":38.124,"close":38.124,"volume":0.004509999882429838},{"timestamp":1742381640000,"open":38.135,"high":38.135,"low":38.071,"close":38.071,"volume":0.013530000112950802},{"timestamp":1742381700000,"open":38.051,"high":38.091,"low":38.005,"close":38.091,"volume":0.036079999059438705},{"timestamp":1742381880000,"open":38.082,"high":38.082,"low":38.082,"close":38.082,"volume":0.004509999882429838},{"timestamp":1742382000000,"open":38.066,"high":38.074,"low":38.029,"close":38.029,"volume":0.03381999954581261},{"timestamp":1742382060000,"open":38.026,"high":38.026,"low":37.983,"close":37.996,"volume":0.03156999871134758},{"timestamp":1742382120000,"open":37.995,"high":38.015,"low":37.973,"close":38.009,"volume":0.04058999940752983},{"timestamp":1742382180000,"open":37.991,"high":38.016,"low":37.991,"close":38.016,"volume":0.036079999059438705},{"timestamp":1742382240000,"open":38.002,"high":38.061,"low":38.002,"close":38.061,"volume":0.022549999877810478},{"timestamp":1742382420000,"open":38.052,"high":38.052,"low":38.052,"close":38.052,"volume":0.004509999882429838},{"timestamp":1742382840000,"open":38.051,"high":38.051,"low":38.051,"close":38.051,"volume":0.004509999882429838},{"timestamp":1742382960000,"open":38.053,"high":38.053,"low":38.053,"close":38.053,"volume":0.004509999882429838},{"timestamp":1742383020000,"open":38.066,"high":38.066,"low":38.056,"close":38.056,"volume":0.009019999764859676},{"timestamp":1742383200000,"open":38.043,"high":38.043,"low":37.975,"close":37.982,"volume":0.022549999877810478},{"timestamp":1742383320000,"open":37.984,"high":38.013,"low":37.962,"close":38.009,"volume":0.03156999871134758},{"timestamp":1742383380000,"open":38.003,"high":38.019,"low":37.989,"close":37.989,"volume":0.013530000112950802},{"timestamp":1742383440000,"open":37.989,"high":37.989,"low":37.964,"close":37.981,"volume":0.036079999059438705},{"timestamp":1742383500000,"open":37.971,"high":37.989,"low":37.969,"close":37.982,"volume":0.045099999755620956},{"timestamp":1742383560000,"open":37.973,"high":37.973,"low":37.973,"close":37.973,"volume":0.004509999882429838},{"timestamp":1742383620000,"open":37.976,"high":37.976,"low":37.976,"close":37.976,"volume":0.004509999882429838},{"timestamp":1742383680000,"open":37.976,"high":37.979,"low":37.949,"close":37.949,"volume":0.04058999940752983},{"timestamp":1742383740000,"open":37.934,"high":37.951,"low":37.934,"close":37.951,"volume":0.009019999764859676},{"timestamp":1742383800000,"open":37.942,"high":37.956,"low":37.921,"close":37.926,"volume":0.04058999940752983},{"timestamp":1742383860000,"open":37.932,"high":37.932,"low":37.923,"close":37.923,"volume":0.009019999764859676},{"timestamp":1742383920000,"open":37.936,"high":37.936,"low":37.932,"close":37.932,"volume":0.013530000112950802},{"timestamp":1742383980000,"open":37.925,"high":37.925,"low":37.925,"close":37.925,"volume":0.004509999882429838},{"timestamp":1742384040000,"open":37.946,"high":37.956,"low":37.933,"close":37.949,"volume":0.022549999877810478},{"timestamp":1742384340000,"open":37.943,"high":37.949,"low":37.874,"close":37.885,"volume":0.018039999529719353},{"timestamp":1742384460000,"open":37.869,"high":37.869,"low":37.812,"close":37.861,"volume":0.04961000010371208},{"timestamp":1742384520000,"open":37.842,"high":37.842,"low":37.839,"close":37.839,"volume":0.013530000112950802},{"timestamp":1742384640000,"open":37.845,"high":37.845,"low":37.845,"close":37.845,"volume":0.004509999882429838},{"timestamp":1742384700000,"open":37.836,"high":37.836,"low":37.805,"close":37.826,"volume":0.06313999742269516},{"timestamp":1742384760000,"open":37.812,"high":37.865,"low":37.812,"close":37.854,"volume":0.045099999755620956},{"timestamp":1742384820000,"open":37.844,"high":37.844,"low":37.811,"close":37.834,"volume":0.04961000010371208},{"timestamp":1742384880000,"open":37.834,"high":37.845,"low":37.826,"close":37.834,"volume":0.04058999940752983},{"timestamp":1742385000000,"open":37.845,"high":37.849,"low":37.762,"close":37.785,"volume":0.09019999951124191},{"timestamp":1742385060000,"open":37.764,"high":37.786,"low":37.741,"close":37.763,"volume":0.06313999742269516},{"timestamp":1742385120000,"open":37.759,"high":37.759,"low":37.755,"close":37.755,"volume":0.009019999764859676},{"timestamp":1742385180000,"open":37.774,"high":37.774,"low":37.769,"close":37.769,"volume":0.009019999764859676},{"timestamp":1742385240000,"open":37.759,"high":37.773,"low":37.759,"close":37.765,"volume":0.022549999877810478},{"timestamp":1742385360000,"open":37.752,"high":37.786,"low":37.676,"close":37.739,"volume":0.11275000125169754},{"timestamp":1742385420000,"open":37.729,"high":37.784,"low":37.729,"close":37.744,"volume":0.05412000045180321},{"timestamp":1742385480000,"open":37.762,"high":37.789,"low":37.741,"close":37.762,"volume":0.09019999951124191},{"timestamp":1742385540000,"open":37.789,"high":37.789,"low":37.742,"close":37.765,"volume":0.08117999881505966},{"timestamp":1742385600000,"open":37.752,"high":37.752,"low":37.752,"close":37.752,"volume":0.004509999882429838},{"timestamp":1742385720000,"open":37.489,"high":37.732,"low":37.489,"close":37.654,"volume":0.03156999871134758},{"timestamp":1742385780000,"open":37.633,"high":37.654,"low":37.632,"close":37.654,"volume":0.036079999059438705},{"timestamp":1742385840000,"open":37.643,"high":37.644,"low":37.583,"close":37.603,"volume":0.04058999940752983},{"timestamp":1742385900000,"open":37.591,"high":37.591,"low":37.571,"close":37.571,"volume":0.013530000112950802},{"timestamp":1742385960000,"open":37.563,"high":37.563,"low":37.536,"close":37.561,"volume":0.036079999059438705},{"timestamp":1742386020000,"open":37.559,"high":37.563,"low":37.531,"close":37.563,"volume":0.03156999871134758},{"timestamp":1742386080000,"open":37.562,"high":37.562,"low":37.551,"close":37.551,"volume":0.013530000112950802},{"timestamp":1742386140000,"open":37.553,"high":37.574,"low":37.553,"close":37.574,"volume":0.013530000112950802},{"timestamp":1742386200000,"open":37.584,"high":37.591,"low":37.554,"close":37.554,"volume":0.027060000225901604},{"timestamp":1742386260000,"open":37.565,"high":37.565,"low":37.565,"close":37.565,"volume":0.004509999882429838},{"timestamp":1742386320000,"open":37.564,"high":37.564,"low":37.564,"close":37.564,"volume":0.004509999882429838},{"timestamp":1742386380000,"open":37.585,"high":37.585,"low":37.581,"close":37.581,"volume":0.009019999764859676},{"timestamp":1742386440000,"open":37.583,"high":37.584,"low":37.571,"close":37.584,"volume":0.018039999529719353},{"timestamp":1742386500000,"open":37.581,"high":37.581,"low":37.581,"close":37.581,"volume":0.004509999882429838},{"timestamp":1742386560000,"open":37.589,"high":37.599,"low":37.581,"close":37.594,"volume":0.03156999871134758},{"timestamp":1742386680000,"open":37.575,"high":37.579,"low":37.553,"close":37.554,"volume":0.027060000225901604},{"timestamp":1742386740000,"open":37.556,"high":37.559,"low":37.543,"close":37.559,"volume":0.018039999529719353},{"timestamp":1742386800000,"open":37.542,"high":37.544,"low":37.542,"close":37.544,"volume":0.009019999764859676},{"timestamp":1742387040000,"open":37.559,"high":37.559,"low":37.554,"close":37.554,"volume":0.009019999764859676},{"timestamp":1742387100000,"open":37.562,"high":37.566,"low":37.552,"close":37.552,"volume":0.018039999529719353},{"timestamp":1742387160000,"open":37.559,"high":37.569,"low":37.541,"close":37.546,"volume":0.06313999742269516},{"timestamp":1742387220000,"open":37.539,"high":37.539,"low":37.422,"close":37.422,"volume":0.04058999940752983},{"timestamp":1742387280000,"open":37.435,"high":37.435,"low":37.396,"close":37.399,"volume":0.022549999877810478},{"timestamp":1742387340000,"open":37.406,"high":37.406,"low":37.383,"close":37.383,"volume":0.018039999529719353},{"timestamp":1742387400000,"open":37.385,"high":37.394,"low":37.385,"close":37.394,"volume":0.013530000112950802},{"timestamp":1742387460000,"open":37.405,"high":37.405,"low":37.405,"close":37.405,"volume":0.004509999882429838},{"timestamp":1742387580000,"open":37.411,"high":37.426,"low":37.411,"close":37.426,"volume":0.018039999529719353},{"timestamp":1742387640000,"open":37.423,"high":37.423,"low":37.423,"close":37.423,"volume":0.004509999882429838},{"timestamp":1742387700000,"open":37.416,"high":37.416,"low":37.416,"close":37.416,"volume":0.004509999882429838},{"timestamp":1742387760000,"open":37.431,"high":37.431,"low":37.419,"close":37.419,"volume":0.009019999764859676},{"timestamp":1742387880000,"open":37.399,"high":37.442,"low":37.399,"close":37.422,"volume":0.03156999871134758},{"timestamp":1742387940000,"open":37.415,"high":37.432,"low":37.414,"close":37.416,"volume":0.022549999877810478},{"timestamp":1742388000000,"open":37.429,"high":37.439,"low":37.411,"close":37.422,"volume":0.09470999985933304},{"timestamp":1742388060000,"open":37.424,"high":37.434,"low":37.415,"close":37.426,"volume":0.04058999940752983},{"timestamp":1742388120000,"open":37.429,"high":37.481,"low":37.414,"close":37.481,"volume":0.022549999877810478},{"timestamp":1742388300000,"open":37.504,"high":37.504,"low":37.482,"close":37.482,"volume":0.009019999764859676},{"timestamp":1742388360000,"open":37.505,"high":37.534,"low":37.496,"close":37.529,"volume":0.027060000225901604},{"timestamp":1742388420000,"open":37.535,"high":37.579,"low":37.535,"close":37.576,"volume":0.027060000225901604},{"timestamp":1742388480000,"open":37.573,"high":37.573,"low":37.573,"close":37.573,"volume":0.004509999882429838},{"timestamp":1742388540000,"open":37.563,"high":37.564,"low":37.543,"close":37.564,"volume":0.022549999877810478},{"timestamp":1742388600000,"open":37.513,"high":37.542,"low":37.511,"close":37.521,"volume":0.045099999755620956},{"timestamp":1742388660000,"open":37.534,"high":37.534,"low":37.522,"close":37.522,"volume":0.009019999764859676},{"timestamp":1742388720000,"open":37.523,"high":37.574,"low":37.523,"close":37.562,"volume":0.018039999529719353},{"timestamp":1742388780000,"open":37.571,"high":37.576,"low":37.555,"close":37.576,"volume":0.013530000112950802},{"timestamp":1742388840000,"open":37.566,"high":37.566,"low":37.566,"close":37.566,"volume":0.004509999882429838},{"timestamp":1742388900000,"open":37.571,"high":37.571,"low":37.555,"close":37.566,"volume":0.013530000112950802},{"timestamp":1742389140000,"open":37.563,"high":37.644,"low":37.563,"close":37.644,"volume":0.04058999940752983},{"timestamp":1742389200000,"open":37.642,"high":37.686,"low":37.642,"close":37.671,"volume":0.05412000045180321},{"timestamp":1742389260000,"open":37.679,"high":37.679,"low":37.661,"close":37.676,"volume":0.018039999529719353},{"timestamp":1742389380000,"open":37.663,"high":37.671,"low":37.663,"close":37.671,"volume":0.009019999764859676},{"timestamp":1742389440000,"open":37.669,"high":37.675,"low":37.633,"close":37.633,"volume":0.027060000225901604},{"timestamp":1742389560000,"open":37.653,"high":37.653,"low":37.642,"close":37.642,"volume":0.01522000040858984},{"timestamp":1742389620000,"open":37.645,"high":37.659,"low":37.632,"close":37.642,"volume":0.027060000225901604},{"timestamp":1742389740000,"open":37.662,"high":37.662,"low":37.641,"close":37.662,"volume":0.018039999529719353},{"timestamp":1742389800000,"open":37.662,"high":37.663,"low":37.641,"close":37.645,"volume":0.03156999871134758},{"timestamp":1742389860000,"open":37.659,"high":37.664,"low":37.642,"close":37.642,"volume":0.027060000225901604},{"timestamp":1742389920000,"open":37.646,"high":37.656,"low":37.646,"close":37.656,"volume":0.009019999764859676},{"timestamp":1742390100000,"open":37.665,"high":37.665,"low":37.641,"close":37.641,"volume":0.018039999529719353},{"timestamp":1742390160000,"open":37.656,"high":37.656,"low":37.646,"close":37.652,"volume":0.013530000112950802},{"timestamp":1742390220000,"open":37.649,"high":37.659,"low":37.649,"close":37.654,"volume":0.022549999877810478},{"timestamp":1742390280000,"open":37.643,"high":37.652,"low":37.643,"close":37.645,"volume":0.018039999529719353},{"timestamp":1742390340000,"open":37.651,"high":37.675,"low":37.651,"close":37.675,"volume":0.009019999764859676},{"timestamp":1742390400000,"open":37.671,"high":37.724,"low":37.671,"close":37.724,"volume":0.03156999871134758},{"timestamp":1742390460000,"open":37.746,"high":37.746,"low":37.742,"close":37.742,"volume":0.009019999764859676},{"timestamp":1742390520000,"open":37.732,"high":37.754,"low":37.732,"close":37.754,"volume":0.027060000225901604},{"timestamp":1742390700000,"open":37.761,"high":37.779,"low":37.706,"close":37.761,"volume":0.04961000010371208},{"timestamp":1742390760000,"open":37.751,"high":37.751,"low":37.735,"close":37.744,"volume":0.018039999529719353},{"timestamp":1742390820000,"open":37.654,"high":37.695,"low":37.636,"close":37.636,"volume":0.027060000225901604},{"timestamp":1742390880000,"open":37.659,"high":37.659,"low":37.642,"close":37.642,"volume":0.009019999764859676},{"timestamp":1742391000000,"open":37.633,"high":37.686,"low":37.623,"close":37.644,"volume":0.045099999755620956},{"timestamp":1742391060000,"open":37.631,"high":37.639,"low":37.631,"close":37.639,"volume":0.013530000112950802},{"timestamp":1742391120000,"open":37.641,"high":37.649,"low":37.632,"close":37.639,"volume":0.05863000079989433},{"timestamp":1742391180000,"open":37.643,"high":37.644,"low":37.632,"close":37.644,"volume":0.036079999059438705},{"timestamp":1742391240000,"open":37.644,"high":37.644,"low":37.624,"close":37.624,"volume":0.009019999764859676},{"timestamp":1742391300000,"open":37.643,"high":37.646,"low":37.631,"close":37.632,"volume":0.05863000079989433},{"timestamp":1742391360000,"open":37.629,"high":37.644,"low":37.629,"close":37.634,"volume":0.022549999877810478},{"timestamp":1742391420000,"open":37.629,"high":37.631,"low":37.593,"close":37.593,"volume":0.018039999529719353},{"timestamp":1742391480000,"open":37.571,"high":37.595,"low":37.571,"close":37.595,"volume":0.022549999877810478},{"timestamp":1742391540000,"open":37.609,"high":37.625,"low":37.609,"close":37.625,"volume":0.009019999764859676},{"timestamp":1742391600000,"open":37.634,"high":37.649,"low":37.634,"close":37.649,"volume":0.009019999764859676},{"timestamp":1742391720000,"open":37.645,"high":37.655,"low":37.642,"close":37.646,"volume":0.018039999529719353},{"timestamp":1742391780000,"open":37.651,"high":37.674,"low":37.625,"close":37.639,"volume":0.036079999059438705},{"timestamp":1742391840000,"open":37.623,"high":37.644,"low":37.623,"close":37.632,"volume":0.013530000112950802},{"timestamp":1742391900000,"open":37.613,"high":37.633,"low":37.613,"close":37.633,"volume":0.018039999529719353},{"timestamp":1742391960000,"open":37.624,"high":37.646,"low":37.579,"close":37.579,"volume":0.06764999777078629},{"timestamp":1742392020000,"open":37.586,"high":37.639,"low":37.586,"close":37.633,"volume":0.04058999940752983},{"timestamp":1742392140000,"open":37.656,"high":37.656,"low":37.629,"close":37.629,"volume":0.013530000112950802},{"timestamp":1742392200000,"open":37.622,"high":37.629,"low":37.584,"close":37.629,"volume":0.06764999777078629},{"timestamp":1742392260000,"open":37.604,"high":37.604,"low":37.603,"close":37.603,"volume":0.009019999764859676},{"timestamp":1742392380000,"open":37.593,"high":37.596,"low":37.566,"close":37.596,"volume":0.027060000225901604},{"timestamp":1742392440000,"open":37.586,"high":37.586,"low":37.586,"close":37.586,"volume":0.004509999882429838},{"timestamp":1742392620000,"open":37.596,"high":37.643,"low":37.596,"close":37.643,"volume":0.027060000225901604},{"timestamp":1742392680000,"open":37.659,"high":37.659,"low":37.659,"close":37.659,"volume":0.004509999882429838},{"timestamp":1742392740000,"open":37.663,"high":37.663,"low":37.663,"close":37.663,"volume":0.004509999882429838},{"timestamp":1742392800000,"open":37.661,"high":37.709,"low":37.661,"close":37.709,"volume":0.013530000112950802},{"timestamp":1742392860000,"open":37.702,"high":37.702,"low":37.632,"close":37.639,"volume":0.04058999940752983},{"timestamp":1742392920000,"open":37.612,"high":37.636,"low":37.594,"close":37.636,"volume":0.045099999755620956},{"timestamp":1742392980000,"open":37.649,"high":37.656,"low":37.633,"close":37.655,"volume":0.036079999059438705},{"timestamp":1742393040000,"open":37.646,"high":37.656,"low":37.641,"close":37.644,"volume":0.04961000010371208},{"timestamp":1742393100000,"open":37.649,"high":37.665,"low":37.644,"close":37.656,"volume":0.05412000045180321},{"timestamp":1742393160000,"open":37.641,"high":37.643,"low":37.641,"close":37.643,"volume":0.009019999764859676},{"timestamp":1742393220000,"open":37.664,"high":37.664,"low":37.641,"close":37.654,"volume":0.013530000112950802},{"timestamp":1742393280000,"open":37.639,"high":37.694,"low":37.636,"close":37.674,"volume":0.04058999940752983},{"timestamp":1742393340000,"open":37.689,"high":37.709,"low":37.689,"close":37.709,"volume":0.018039999529719353},{"timestamp":1742393400000,"open":37.691,"high":37.706,"low":37.691,"close":37.701,"volume":0.036079999059438705},{"timestamp":1742393460000,"open":37.705,"high":37.705,"low":37.671,"close":37.689,"volume":0.03156999871134758},{"timestamp":1742393520000,"open":37.682,"high":37.699,"low":37.682,"close":37.692,"volume":0.04058999940752983},{"timestamp":1742393580000,"open":37.692,"high":37.695,"low":37.679,"close":37.679,"volume":0.04058999940752983},{"timestamp":1742393640000,"open":37.673,"high":37.682,"low":37.673,"close":37.682,"volume":0.009019999764859676},{"timestamp":1742393760000,"open":37.686,"high":37.686,"low":37.671,"close":37.671,"volume":0.022549999877810478},{"timestamp":1742393820000,"open":37.689,"high":37.689,"low":37.645,"close":37.645,"volume":0.013530000112950802},{"timestamp":1742393880000,"open":37.643,"high":37.659,"low":37.622,"close":37.636,"volume":0.036079999059438705},{"timestamp":1742393940000,"open":37.635,"high":37.655,"low":37.623,"close":37.639,"volume":0.05412000045180321},{"timestamp":1742394000000,"open":37.645,"high":37.659,"low":37.632,"close":37.659,"volume":0.05412000045180321},{"timestamp":1742394060000,"open":37.635,"high":37.655,"low":37.635,"close":37.655,"volume":0.03156999871134758},{"timestamp":1742394120000,"open":37.653,"high":37.665,"low":37.633,"close":37.649,"volume":0.05412000045180321},{"timestamp":1742394180000,"open":37.646,"high":37.655,"low":37.646,"close":37.655,"volume":0.009019999764859676},{"timestamp":1742394240000,"open":37.632,"high":37.654,"low":37.626,"close":37.653,"volume":0.022549999877810478},{"timestamp":1742394300000,"open":37.642,"high":37.654,"low":37.642,"close":37.654,"volume":0.009019999764859676},{"timestamp":1742394360000,"open":37.641,"high":37.644,"low":37.626,"close":37.644,"volume":0.022549999877810478},{"timestamp":1742394420000,"open":37.649,"high":37.649,"low":37.611,"close":37.632,"volume":0.06313999742269516},{"timestamp":1742394480000,"open":37.632,"high":37.646,"low":37.622,"close":37.622,"volume":0.07666999846696854},{"timestamp":1742394540000,"open":37.631,"high":37.649,"low":37.622,"close":37.646,"volume":0.018039999529719353},{"timestamp":1742394600000,"open":37.644,"high":37.659,"low":37.631,"close":37.656,"volume":0.04058999940752983},{"timestamp":1742394660000,"open":37.642,"high":37.665,"low":37.634,"close":37.634,"volume":0.027060000225901604},{"timestamp":1742394720000,"open":37.635,"high":37.659,"low":37.623,"close":37.659,"volume":0.05863000079989433},{"timestamp":1742394780000,"open":37.643,"high":37.675,"low":37.634,"close":37.666,"volume":0.05412000045180321},{"timestamp":1742394840000,"open":37.655,"high":37.669,"low":37.653,"close":37.669,"volume":0.013530000112950802},{"timestamp":1742394900000,"open":37.664,"high":37.665,"low":37.641,"close":37.645,"volume":0.04961000010371208},{"timestamp":1742394960000,"open":37.653,"high":37.661,"low":37.642,"close":37.642,"volume":0.06313999742269516},{"timestamp":1742395020000,"open":37.635,"high":37.665,"low":37.633,"close":37.665,"volume":0.04058999940752983},{"timestamp":1742395080000,"open":37.649,"high":37.656,"low":37.631,"close":37.636,"volume":0.05412000045180321},{"timestamp":1742395140000,"open":37.632,"high":37.646,"low":37.625,"close":37.644,"volume":0.03156999871134758},{"timestamp":1742395200000,"open":37.646,"high":37.652,"low":37.631,"close":37.652,"volume":0.027060000225901604},{"timestamp":1742395260000,"open":37.662,"high":37.732,"low":37.662,"close":37.732,"volume":0.04058999940752983},{"timestamp":1742395320000,"open":37.729,"high":37.734,"low":37.723,"close":37.724,"volume":0.03156999871134758},{"timestamp":1742395380000,"open":37.713,"high":37.763,"low":37.712,"close":37.763,"volume":0.06764999777078629},{"timestamp":1742395440000,"open":37.752,"high":37.753,"low":37.695,"close":37.695,"volume":0.045099999755620956},{"timestamp":1742395500000,"open":37.704,"high":37.706,"low":37.704,"close":37.706,"volume":0.009019999764859676},{"timestamp":1742395560000,"open":37.711,"high":37.711,"low":37.711,"close":37.711,"volume":0.004509999882429838},{"timestamp":1742395620000,"open":37.725,"high":37.746,"low":37.711,"close":37.746,"volume":0.03156999871134758},{"timestamp":1742395680000,"open":37.734,"high":37.741,"low":37.734,"close":37.741,"volume":0.013530000112950802},{"timestamp":1742395740000,"open":37.721,"high":37.724,"low":37.713,"close":37.724,"volume":0.013530000112950802},{"timestamp":1742395800000,"open":37.722,"high":37.756,"low":37.722,"close":37.756,"volume":0.036079999059438705},{"timestamp":1742395860000,"open":37.755,"high":37.763,"low":37.741,"close":37.763,"volume":0.045099999755620956},{"timestamp":1742395920000,"open":37.754,"high":37.779,"low":37.751,"close":37.779,"volume":0.05412000045180321},{"timestamp":1742395980000,"open":37.773,"high":37.811,"low":37.753,"close":37.799,"volume":0.07384999841451645},{"timestamp":1742396040000,"open":37.781,"high":37.782,"low":37.781,"close":37.782,"volume":0.009019999764859676},{"timestamp":1742396160000,"open":37.805,"high":37.819,"low":37.792,"close":37.819,"volume":0.018039999529719353},{"timestamp":1742396280000,"open":37.803,"high":37.821,"low":37.796,"close":37.821,"volume":0.022549999877810478},{"timestamp":1742396340000,"open":37.839,"high":37.839,"low":37.839,"close":37.839,"volume":0.004509999882429838},{"timestamp":1742396400000,"open":37.835,"high":37.836,"low":37.823,"close":37.823,"volume":0.013530000112950802},{"timestamp":1742396460000,"open":37.835,"high":37.843,"low":37.805,"close":37.836,"volume":0.06764999777078629},{"timestamp":1742396520000,"open":37.842,"high":37.843,"low":37.841,"close":37.843,"volume":0.013530000112950802},{"timestamp":1742396580000,"open":37.841,"high":37.859,"low":37.839,"close":37.839,"volume":0.04058999940752983},{"timestamp":1742396640000,"open":37.855,"high":37.879,"low":37.855,"close":37.873,"volume":0.036079999059438705},{"timestamp":1742396700000,"open":37.875,"high":37.879,"low":37.834,"close":37.855,"volume":0.06032000109553337},{"timestamp":1742396760000,"open":37.869,"high":37.895,"low":37.841,"close":37.895,"volume":0.04058999940752983},{"timestamp":1742396820000,"open":37.882,"high":37.902,"low":37.882,"close":37.902,"volume":0.009019999764859676},{"timestamp":1742396880000,"open":37.903,"high":37.903,"low":37.883,"close":37.889,"volume":0.04058999940752983},{"timestamp":1742396940000,"open":37.896,"high":37.896,"low":37.891,"close":37.891,"volume":0.022549999877810478},{"timestamp":1742397000000,"open":37.899,"high":37.942,"low":37.884,"close":37.935,"volume":0.07666999846696854},{"timestamp":1742397060000,"open":37.953,"high":37.963,"low":37.953,"close":37.961,"volume":0.027060000225901604},{"timestamp":1742397180000,"open":37.962,"high":37.962,"low":37.949,"close":37.949,"volume":0.009019999764859676},{"timestamp":1742397240000,"open":37.944,"high":37.944,"low":37.941,"close":37.941,"volume":0.009019999764859676},{"timestamp":1742397300000,"open":37.965,"high":37.966,"low":37.952,"close":37.954,"volume":0.018039999529719353},{"timestamp":1742397360000,"open":37.944,"high":37.944,"low":37.911,"close":37.939,"volume":0.05863000079989433},{"timestamp":1742397420000,"open":37.921,"high":37.936,"low":37.914,"close":37.936,"volume":0.04961000010371208},{"timestamp":1742397480000,"open":37.929,"high":37.931,"low":37.914,"close":37.922,"volume":0.03156999871134758},{"timestamp":1742397540000,"open":37.914,"high":37.946,"low":37.914,"close":37.933,"volume":0.04058999940752983},{"timestamp":1742397600000,"open":37.923,"high":37.934,"low":37.901,"close":37.913,"volume":0.036079999059438705},{"timestamp":1742397660000,"open":37.924,"high":37.935,"low":37.909,"close":37.909,"volume":0.036079999059438705},{"timestamp":1742397720000,"open":37.909,"high":37.916,"low":37.909,"close":37.916,"volume":0.009019999764859676},{"timestamp":1742397780000,"open":37.904,"high":37.922,"low":37.901,"close":37.922,"volume":0.03156999871134758},{"timestamp":1742397840000,"open":37.941,"high":37.941,"low":37.922,"close":37.935,"volume":0.018039999529719353},{"timestamp":1742397900000,"open":37.924,"high":37.924,"low":37.924,"close":37.924,"volume":0.004509999882429838},{"timestamp":1742397960000,"open":37.933,"high":37.944,"low":37.899,"close":37.903,"volume":0.04961000010371208},{"timestamp":1742398020000,"open":37.893,"high":37.913,"low":37.879,"close":37.879,"volume":0.04961000010371208},{"timestamp":1742398080000,"open":37.874,"high":37.884,"low":37.862,"close":37.862,"volume":0.022549999877810478},{"timestamp":1742398140000,"open":37.872,"high":37.881,"low":37.851,"close":37.851,"volume":0.04227999970316887},{"timestamp":1742398200000,"open":37.862,"high":37.879,"low":37.862,"close":37.875,"volume":0.03156999871134758},{"timestamp":1742398260000,"open":37.876,"high":37.886,"low":37.852,"close":37.872,"volume":0.05863000079989433},{"timestamp":1742398320000,"open":37.855,"high":37.875,"low":37.854,"close":37.869,"volume":0.06313999742269516},{"timestamp":1742398380000,"open":37.872,"high":37.889,"low":37.861,"close":37.875,"volume":0.06313999742269516},{"timestamp":1742398440000,"open":37.881,"high":37.881,"low":37.871,"close":37.871,"volume":0.013530000112950802},{"timestamp":1742398500000,"open":37.871,"high":37.885,"low":37.871,"close":37.885,"volume":0.018039999529719353},{"timestamp":1742398560000,"open":37.874,"high":37.874,"low":37.859,"close":37.859,"volume":0.018039999529719353},{"timestamp":1742398620000,"open":37.869,"high":37.869,"low":37.852,"close":37.852,"volume":0.027060000225901604},{"timestamp":1742398680000,"open":37.864,"high":37.996,"low":37.864,"close":37.996,"volume":0.045099999755620956},{"timestamp":1742398740000,"open":37.994,"high":37.994,"low":37.975,"close":37.975,"volume":0.013530000112950802},{"timestamp":1742398800000,"open":37.985,"high":37.986,"low":37.962,"close":37.979,"volume":0.03156999871134758},{"timestamp":1742398860000,"open":37.962,"high":38.006,"low":37.919,"close":37.936,"volume":0.05412000045180321},{"timestamp":1742398920000,"open":37.941,"high":37.964,"low":37.941,"close":37.964,"volume":0.009019999764859676},{"timestamp":1742398980000,"open":37.961,"high":37.984,"low":37.961,"close":37.984,"volume":0.009019999764859676},{"timestamp":1742399040000,"open":37.982,"high":37.999,"low":37.981,"close":37.999,"volume":0.03156999871134758},{"timestamp":1742399100000,"open":37.992,"high":37.996,"low":37.963,"close":37.982,"volume":0.06313999742269516},{"timestamp":1742399160000,"open":37.974,"high":37.974,"low":37.974,"close":37.974,"volume":0.004509999882429838},{"timestamp":1742399220000,"open":37.956,"high":37.969,"low":37.941,"close":37.956,"volume":0.022549999877810478},{"timestamp":1742399280000,"open":37.944,"high":37.965,"low":37.944,"close":37.952,"volume":0.03156999871134758},{"timestamp":1742399340000,"open":37.965,"high":38.019,"low":37.963,"close":37.995,"volume":0.07102999836206436},{"timestamp":1742399400000,"open":38.016,"high":38.016,"low":37.964,"close":37.964,"volume":0.027060000225901604},{"timestamp":1742399460000,"open":37.963,"high":37.975,"low":37.963,"close":37.975,"volume":0.009019999764859676},{"timestamp":1742399520000,"open":37.979,"high":37.979,"low":37.979,"close":37.979,"volume":0.004509999882429838},{"timestamp":1742399580000,"open":37.953,"high":37.974,"low":37.944,"close":37.944,"volume":0.022549999877810478},{"timestamp":1742399640000,"open":37.952,"high":37.964,"low":37.941,"close":37.962,"volume":0.04961000010371208},{"timestamp":1742399700000,"open":37.941,"high":38.004,"low":37.931,"close":37.979,"volume":0.1398099958896637},{"timestamp":1742399760000,"open":37.963,"high":37.973,"low":37.914,"close":37.946,"volume":0.03156999871134758},{"timestamp":1742399820000,"open":37.954,"high":37.966,"low":37.915,"close":37.935,"volume":0.05412000045180321},{"timestamp":1742399880000,"open":37.926,"high":37.926,"low":37.834,"close":37.841,"volume":0.05863000079989433},{"timestamp":1742399940000,"open":37.852,"high":37.875,"low":37.852,"close":37.863,"volume":0.027060000225901604},{"timestamp":1742400000000,"open":37.875,"high":37.875,"low":37.869,"close":37.869,"volume":0.009019999764859676},{"timestamp":1742400060000,"open":37.874,"high":37.874,"low":37.854,"close":37.863,"volume":0.06313999742269516},{"timestamp":1742400120000,"open":37.875,"high":37.875,"low":37.853,"close":37.861,"volume":0.022549999877810478},{"timestamp":1742400180000,"open":37.833,"high":37.845,"low":37.833,"close":37.845,"volume":0.009019999764859676},{"timestamp":1742400240000,"open":37.812,"high":37.814,"low":37.791,"close":37.804,"volume":0.027060000225901604},{"timestamp":1742400300000,"open":37.784,"high":37.795,"low":37.781,"close":37.781,"volume":0.022549999877810478},{"timestamp":1742400360000,"open":37.831,"high":37.896,"low":37.831,"close":37.854,"volume":0.06313999742269516},{"timestamp":1742400420000,"open":37.856,"high":37.912,"low":37.856,"close":37.912,"volume":0.045099999755620956},{"timestamp":1742400480000,"open":37.905,"high":37.911,"low":37.895,"close":37.909,"volume":0.027060000225901604},{"timestamp":1742400600000,"open":37.901,"high":37.906,"low":37.884,"close":37.893,"volume":0.03156999871134758},{"timestamp":1742400660000,"open":37.892,"high":37.919,"low":37.885,"close":37.896,"volume":0.04058999940752983},{"timestamp":1742400720000,"open":37.884,"high":37.892,"low":37.876,"close":37.879,"volume":0.022549999877810478},{"timestamp":1742400780000,"open":37.895,"high":37.904,"low":37.895,"close":37.895,"volume":0.018039999529719353},{"timestamp":1742400840000,"open":37.909,"high":37.909,"low":37.892,"close":37.902,"volume":0.027060000225901604},{"timestamp":1742400900000,"open":37.894,"high":37.962,"low":37.885,"close":37.962,"volume":0.0648299977183342},{"timestamp":1742400960000,"open":37.979,"high":37.989,"low":37.961,"close":37.971,"volume":0.07215999811887741},{"timestamp":1742401020000,"open":37.966,"high":37.966,"low":37.963,"close":37.963,"volume":0.009019999764859676},{"timestamp":1742401080000,"open":37.976,"high":37.976,"low":37.951,"close":37.961,"volume":0.04058999940752983},{"timestamp":1742401140000,"open":37.959,"high":37.971,"low":37.942,"close":37.971,"volume":0.04961000010371208},{"timestamp":1742401200000,"open":37.971,"high":37.971,"low":37.941,"close":37.956,"volume":0.04961000010371208},{"timestamp":1742401260000,"open":37.943,"high":37.969,"low":37.943,"close":37.961,"volume":0.022549999877810478},{"timestamp":1742401320000,"open":37.936,"high":37.936,"low":37.936,"close":37.936,"volume":0.004509999882429838},{"timestamp":1742401380000,"open":37.926,"high":37.946,"low":37.901,"close":37.925,"volume":0.1369899958372116},{"timestamp":1742401440000,"open":37.914,"high":37.945,"low":37.906,"close":37.945,"volume":0.07666999846696854},{"timestamp":1742401500000,"open":37.956,"high":37.961,"low":37.939,"close":37.939,"volume":0.04058999940752983},{"timestamp":1742401560000,"open":37.935,"high":37.941,"low":37.901,"close":37.929,"volume":0.04058999940752983},{"timestamp":1742401620000,"open":37.902,"high":37.915,"low":37.892,"close":37.896,"volume":0.045099999755620956},{"timestamp":1742401680000,"open":37.919,"high":37.919,"low":37.892,"close":37.906,"volume":0.013530000112950802},{"timestamp":1742401740000,"open":37.901,"high":37.901,"low":37.764,"close":37.772,"volume":0.11275000125169754}]