[{"timestamp":1742391000000,"open":35.886,"high":36.107,"low":35.886,"close":36.026,"volume":6.213600158691406},{"timestamp":1742391060000,"open":36.027,"high":36.037,"low":35.956,"close":36.026,"volume":5.311800003051758},{"timestamp":1742391120000,"open":36.036,"high":36.037,"low":35.976,"close":35.997,"volume":3.3317999839782715},{"timestamp":1742391180000,"open":36.017,"high":36.097,"low":36.006,"close":36.086,"volume":1.6827000379562378},{"timestamp":1742391240000,"open":36.096,"high":36.116,"low":36.066,"close":36.096,"volume":2.2844998836517334},{"timestamp":1742391300000,"open":36.107,"high":36.107,"low":36.046,"close":36.077,"volume":4.354499816894531},{"timestamp":1742391360000,"open":36.087,"high":36.117,"low":36.076,"close":36.096,"volume":3.723599910736084},{"timestamp":1742391420000,"open":36.076,"high":36.087,"low":36.067,"close":36.067,"volume":1.8909000158309937},{"timestamp":1742391480000,"open":36.056,"high":36.077,"low":36.046,"close":36.056,"volume":2.611799955368042},{"timestamp":1742391540000,"open":36.067,"high":36.076,"low":36.066,"close":36.066,"volume":0.6000000238418579},{"timestamp":1742391600000,"open":36.077,"high":36.077,"low":36.056,"close":36.066,"volume":1.2618000507354736},{"timestamp":1742391660000,"open":36.066,"high":36.086,"low":36.056,"close":36.067,"volume":1.322700023651123},{"timestamp":1742391720000,"open":36.077,"high":36.096,"low":36.066,"close":36.087,"volume":1.4118000268936157},{"timestamp":1742391780000,"open":36.086,"high":36.086,"low":36.056,"close":36.057,"volume":1.649999976158142},{"timestamp":1742391840000,"open":36.056,"high":36.077,"low":36.036,"close":36.077,"volume":1.4427000284194946},{"timestamp":1742391900000,"open":36.086,"high":36.097,"low":36.076,"close":36.076,"volume":1.2044999599456787},{"timestamp":1742391960000,"open":36.077,"high":36.107,"low":36.066,"close":36.097,"volume":4.782599925994873},{"timestamp":1742392020000,"open":36.107,"high":36.117,"low":36.096,"close":36.106,"volume":2.1308999061584473},{"timestamp":1742392080000,"open":36.117,"high":36.117,"low":36.096,"close":36.106,"volume":1.861799955368042},{"timestamp":1742392140000,"open":36.107,"high":36.107,"low":36.067,"close":36.086,"volume":1.3517999649047852},{"timestamp":1742392200000,"open":36.076,"high":36.087,"low":36.056,"close":36.057,"volume":1.5009000301361084},{"timestamp":1742392260000,"open":36.057,"high":36.086,"low":36.027,"close":36.036,"volume":2.520900011062622},{"timestamp":1742392320000,"open":36.026,"high":36.047,"low":36.026,"close":36.037,"volume":1.2000000476837158},{"timestamp":1742392380000,"open":36.037,"high":36.037,"low":36.036,"close":36.036,"volume":1.0800000429153442},{"timestamp":1742392440000,"open":36.046,"high":36.057,"low":36.046,"close":36.057,"volume":0.6026999950408936},{"timestamp":1742392500000,"open":36.077,"high":36.107,"low":36.076,"close":36.107,"volume":1.8027000427246094},{"timestamp":1742392560000,"open":36.107,"high":36.107,"low":36.096,"close":36.097,"volume":0.6899999976158142},{"timestamp":1742392620000,"open":36.087,"high":36.087,"low":36.076,"close":36.086,"volume":0.36000001430511475},{"timestamp":1742392680000,"open":36.087,"high":36.087,"low":36.066,"close":36.067,"volume":0.33000001311302185},{"timestamp":1742392740000,"open":36.056,"high":36.077,"low":36.056,"close":36.077,"volume":0.8399999737739563},{"timestamp":1742392800000,"open":36.057,"high":36.057,"low":36.017,"close":36.027,"volume":1.5},{"timestamp":1742392920000,"open":36.017,"high":36.017,"low":35.996,"close":36.016,"volume":3.1236000061035156},{"timestamp":1742392980000,"open":36.017,"high":36.017,"low":35.976,"close":35.986,"volume":2.3708999156951904},{"timestamp":1742393040000,"open":35.987,"high":36.007,"low":35.966,"close":35.987,"volume":2.611799955368042},{"timestamp":1742393100000,"open":35.996,"high":36.017,"low":35.996,"close":36.017,"volume":1.9218000173568726},{"timestamp":1742393160000,"open":36.026,"high":36.027,"low":35.957,"close":36.017,"volume":3.661799907684326},{"timestamp":1742393220000,"open":36.006,"high":36.007,"low":35.966,"close":35.966,"volume":5.494500160217285},{"timestamp":1742393280000,"open":35.966,"high":35.977,"low":35.947,"close":35.977,"volume":2.851799964904785},{"timestamp":1742393340000,"open":35.986,"high":36.026,"low":35.967,"close":36.026,"volume":2.8817999362945557},{"timestamp":1742393400000,"open":36.027,"high":36.057,"low":36.027,"close":36.046,"volume":2.5218000411987305},{"timestamp":1742393460000,"open":36.027,"high":36.027,"low":35.987,"close":36.016,"volume":3.9600000381469727},{"timestamp":1742393520000,"open":36.026,"high":36.047,"low":35.996,"close":36.016,"volume":3.5427000522613525},{"timestamp":1742393580000,"open":36.006,"high":36.007,"low":35.986,"close":35.986,"volume":3.2100000381469727},{"timestamp":1742393640000,"open":35.997,"high":35.997,"low":35.987,"close":35.987,"volume":1.409999966621399},{"timestamp":1742393700000,"open":35.986,"high":35.997,"low":35.967,"close":35.986,"volume":2.161799907684326},{"timestamp":1742393760000,"open":35.976,"high":35.987,"low":35.976,"close":35.987,"volume":0.36090001463890076},{"timestamp":1742393820000,"open":35.976,"high":36.007,"low":35.976,"close":36.007,"volume":1.0527000427246094},{"timestamp":1742393880000,"open":35.977,"high":35.986,"low":35.956,"close":35.976,"volume":1.801800012588501},{"timestamp":1742393940000,"open":35.987,"high":36.027,"low":35.976,"close":36.017,"volume":1.534500002861023},{"timestamp":1742394000000,"open":36.027,"high":36.046,"low":36.026,"close":36.037,"volume":2.640899896621704},{"timestamp":1742394060000,"open":36.046,"high":36.067,"low":36.037,"close":36.067,"volume":1.2927000522613525},{"timestamp":1742394120000,"open":36.056,"high":36.087,"low":36.056,"close":36.087,"volume":2.640000104904175},{"timestamp":1742394180000,"open":36.076,"high":36.117,"low":36.076,"close":36.087,"volume":2.2509000301361084},{"timestamp":1742394240000,"open":36.096,"high":36.116,"low":36.096,"close":36.107,"volume":0.36090001463890076},{"timestamp":1742394300000,"open":36.116,"high":36.137,"low":36.116,"close":36.137,"volume":1.0817999839782715},{"timestamp":1742394360000,"open":36.126,"high":36.147,"low":36.116,"close":36.126,"volume":2.7309000492095947},{"timestamp":1742394420000,"open":36.117,"high":36.127,"low":36.116,"close":36.117,"volume":2.8817999362945557},{"timestamp":1742394480000,"open":36.117,"high":36.117,"low":36.096,"close":36.097,"volume":0.5400000214576721},{"timestamp":1742394540000,"open":36.107,"high":36.117,"low":36.106,"close":36.116,"volume":0.7208999991416931},{"timestamp":1742394600000,"open":36.126,"high":36.137,"low":36.126,"close":36.127,"volume":2.252700090408325},{"timestamp":1742394660000,"open":36.126,"high":36.127,"low":36.116,"close":36.126,"volume":2.2818000316619873},{"timestamp":1742394720000,"open":36.126,"high":36.137,"low":36.126,"close":36.136,"volume":1.2000000476837158},{"timestamp":1742394780000,"open":36.127,"high":36.127,"low":36.126,"close":36.127,"volume":2.5199999809265137},{"timestamp":1742394840000,"open":36.117,"high":36.126,"low":36.116,"close":36.126,"volume":0.47999998927116394},{"timestamp":1742394900000,"open":36.137,"high":36.157,"low":36.136,"close":36.146,"volume":2.2535998821258545},{"timestamp":1742394960000,"open":36.157,"high":36.157,"low":36.146,"close":36.157,"volume":1.3208999633789062},{"timestamp":1742395020000,"open":36.156,"high":36.157,"low":36.127,"close":36.157,"volume":1.8317999839782715},{"timestamp":1742395080000,"open":36.167,"high":36.176,"low":36.156,"close":36.156,"volume":0.7200000286102295},{"timestamp":1742395140000,"open":36.136,"high":36.136,"low":36.116,"close":36.126,"volume":1.9199999570846558},{"timestamp":1742395200000,"open":36.126,"high":36.146,"low":36.126,"close":36.146,"volume":1.9208999872207642},{"timestamp":1742395260000,"open":36.127,"high":36.147,"low":36.116,"close":36.126,"volume":1.8909000158309937},{"timestamp":1742395320000,"open":36.126,"high":36.147,"low":36.117,"close":36.147,"volume":0.8417999744415283},{"timestamp":1742395380000,"open":36.137,"high":36.157,"low":36.126,"close":36.157,"volume":4.504499912261963},{"timestamp":1742395440000,"open":36.147,"high":36.156,"low":36.126,"close":36.126,"volume":1.141800045967102},{"timestamp":1742395500000,"open":36.137,"high":36.137,"low":36.116,"close":36.127,"volume":2.8589999675750732},{"timestamp":1742395560000,"open":36.117,"high":36.127,"low":36.097,"close":36.127,"volume":1.8027000427246094},{"timestamp":1742395620000,"open":36.146,"high":36.156,"low":36.136,"close":36.147,"volume":1.649999976158142},{"timestamp":1742395680000,"open":36.147,"high":36.147,"low":36.097,"close":36.107,"volume":1.982699990272522},{"timestamp":1742395740000,"open":36.107,"high":36.107,"low":36.086,"close":36.086,"volume":0.6600000262260437},{"timestamp":1742395800000,"open":36.086,"high":36.097,"low":36.076,"close":36.087,"volume":1.1718000173568726},{"timestamp":1742395860000,"open":36.097,"high":36.097,"low":36.086,"close":36.086,"volume":0.7200000286102295},{"timestamp":1742395920000,"open":36.086,"high":36.086,"low":36.057,"close":36.077,"volume":1.8609000444412231},{"timestamp":1742395980000,"open":36.087,"high":36.087,"low":36.046,"close":36.056,"volume":2.132699966430664},{"timestamp":1742396040000,"open":36.046,"high":36.057,"low":36.036,"close":36.036,"volume":2.7609000205993652},{"timestamp":1742396100000,"open":36.037,"high":36.047,"low":36.026,"close":36.027,"volume":1.4118000268936157},{"timestamp":1742396160000,"open":36.036,"high":36.037,"low":36.016,"close":36.037,"volume":0.6000000238418579},{"timestamp":1742396220000,"open":36.047,"high":36.047,"low":36.036,"close":36.046,"volume":0.44999998807907104},{"timestamp":1742396280000,"open":36.056,"high":36.056,"low":36.056,"close":36.056,"volume":0.36000001430511475},{"timestamp":1742396340000,"open":36.046,"high":36.067,"low":36.046,"close":36.066,"volume":0.48089998960494995},{"timestamp":1742396400000,"open":36.076,"high":36.097,"low":36.076,"close":36.087,"volume":1.891800045967102},{"timestamp":1742396460000,"open":36.076,"high":36.087,"low":36.076,"close":36.087,"volume":0.48089998960494995},{"timestamp":1742396520000,"open":36.096,"high":36.096,"low":36.096,"close":36.096,"volume":0.11999999731779099},{"timestamp":1742396580000,"open":36.097,"high":36.097,"low":36.087,"close":36.087,"volume":0.20999999344348907},{"timestamp":1742396640000,"open":36.086,"high":36.086,"low":36.077,"close":36.077,"volume":0.20999999344348907},{"timestamp":1742396700000,"open":36.087,"high":36.087,"low":36.077,"close":36.087,"volume":0.48089998960494995},{"timestamp":1742396760000,"open":36.077,"high":36.077,"low":36.077,"close":36.077,"volume":0.23999999463558197},{"timestamp":1742396820000,"open":36.066,"high":36.087,"low":36.047,"close":36.087,"volume":1.0508999824523926},{"timestamp":1742396880000,"open":36.097,"high":36.097,"low":36.086,"close":36.087,"volume":1.0817999839782715},{"timestamp":1742396940000,"open":36.097,"high":36.097,"low":36.086,"close":36.086,"volume":0.23999999463558197},{"timestamp":1742397000000,"open":36.097,"high":36.097,"low":36.086,"close":36.086,"volume":0.6008999943733215},{"timestamp":1742397120000,"open":36.076,"high":36.097,"low":36.076,"close":36.097,"volume":0.36000001430511475},{"timestamp":1742397180000,"open":36.106,"high":36.116,"low":36.106,"close":36.116,"volume":0.23999999463558197},{"timestamp":1742397240000,"open":36.127,"high":36.146,"low":36.126,"close":36.146,"volume":0.36090001463890076},{"timestamp":1742397360000,"open":36.146,"high":36.157,"low":36.136,"close":36.136,"volume":1.62090003490448},{"timestamp":1742397420000,"open":36.126,"high":36.126,"low":36.117,"close":36.117,"volume":0.23999999463558197},{"timestamp":1742397480000,"open":36.116,"high":36.116,"low":36.087,"close":36.087,"volume":0.44999998807907104},{"timestamp":1742397600000,"open":36.096,"high":36.097,"low":36.096,"close":36.097,"volume":0.120899997651577},{"timestamp":1742397660000,"open":36.087,"high":36.097,"low":36.087,"close":36.097,"volume":0.23999999463558197},{"timestamp":1742397720000,"open":36.097,"high":36.107,"low":36.086,"close":36.107,"volume":0.7208999991416931},{"timestamp":1742397780000,"open":36.106,"high":36.106,"low":36.087,"close":36.097,"volume":0.44999998807907104},{"timestamp":1742397840000,"open":36.107,"high":36.107,"low":36.096,"close":36.096,"volume":0.8100000023841858},{"timestamp":1742397900000,"open":36.106,"high":36.106,"low":36.106,"close":36.106,"volume":0.11999999731779099},{"timestamp":1742397960000,"open":36.116,"high":36.127,"low":36.116,"close":36.117,"volume":0.7208999991416931},{"timestamp":1742398080000,"open":36.107,"high":36.176,"low":36.096,"close":36.176,"volume":0.8409000039100647},{"timestamp":1742398140000,"open":36.167,"high":36.187,"low":36.167,"close":36.187,"volume":0.6008999943733215},{"timestamp":1742398200000,"open":36.196,"high":36.196,"low":36.196,"close":36.196,"volume":0.120899997651577},{"timestamp":1742398260000,"open":36.186,"high":36.186,"low":36.137,"close":36.146,"volume":1.2908999919891357},{"timestamp":1742398320000,"open":36.157,"high":36.157,"low":36.146,"close":36.146,"volume":0.24089999496936798},{"timestamp":1742398380000,"open":36.156,"high":36.156,"low":36.127,"close":36.137,"volume":0.36090001463890076},{"timestamp":1742398500000,"open":36.127,"high":36.127,"low":36.116,"close":36.127,"volume":0.33000001311302185},{"timestamp":1742398680000,"open":36.137,"high":36.156,"low":36.137,"close":36.147,"volume":0.47999998927116394},{"timestamp":1742398740000,"open":36.157,"high":36.157,"low":36.147,"close":36.147,"volume":0.23999999463558197},{"timestamp":1742398800000,"open":36.157,"high":36.157,"low":36.146,"close":36.146,"volume":0.7200000286102295},{"timestamp":1742398920000,"open":36.157,"high":36.157,"low":36.146,"close":36.146,"volume":0.7200000286102295},{"timestamp":1742398980000,"open":36.156,"high":36.156,"low":36.156,"close":36.156,"volume":0.11999999731779099},{"timestamp":1742399040000,"open":36.147,"high":36.147,"low":36.137,"close":36.137,"volume":0.23999999463558197},{"timestamp":1742399100000,"open":36.126,"high":36.137,"low":36.106,"close":36.137,"volume":0.7200000286102295},{"timestamp":1742399160000,"open":36.146,"high":36.146,"low":36.146,"close":36.146,"volume":0.11999999731779099},{"timestamp":1742399220000,"open":36.156,"high":36.157,"low":36.156,"close":36.157,"volume":0.120899997651577},{"timestamp":1742399280000,"open":36.167,"high":36.167,"low":36.156,"close":36.156,"volume":0.24089999496936798},{"timestamp":1742399400000,"open":36.167,"high":36.167,"low":36.166,"close":36.166,"volume":0.120899997651577},{"timestamp":1742399460000,"open":36.157,"high":36.157,"low":36.157,"close":36.157,"volume":0.11999999731779099},{"timestamp":1742399520000,"open":36.146,"high":36.167,"low":36.146,"close":36.157,"volume":1.409999966621399},{"timestamp":1742399580000,"open":36.167,"high":36.167,"low":36.166,"close":36.167,"volume":0.8409000039100647},{"timestamp":1742399640000,"open":36.176,"high":36.187,"low":36.176,"close":36.176,"volume":0.36090001463890076},{"timestamp":1742399700000,"open":36.177,"high":36.177,"low":36.166,"close":36.177,"volume":1.770900011062622},{"timestamp":1742399760000,"open":36.176,"high":36.176,"low":36.156,"close":36.156,"volume":0.9300000071525574},{"timestamp":1742399820000,"open":36.136,"high":36.147,"low":36.136,"close":36.146,"volume":0.24089999496936798},{"timestamp":1742399880000,"open":36.137,"high":36.147,"low":36.136,"close":36.137,"volume":0.8108999729156494},{"timestamp":1742399940000,"open":36.127,"high":36.137,"low":36.126,"close":36.137,"volume":0.5699999928474426},{"timestamp":1742400000000,"open":36.137,"high":36.147,"low":36.117,"close":36.117,"volume":2.731800079345703},{"timestamp":1742400060000,"open":36.127,"high":36.137,"low":36.126,"close":36.136,"volume":1.559999942779541},{"timestamp":1742400180000,"open":36.136,"high":36.136,"low":36.126,"close":36.126,"volume":0.20999999344348907},{"timestamp":1742400240000,"open":36.127,"high":36.127,"low":36.117,"close":36.117,"volume":0.20999999344348907},{"timestamp":1742400300000,"open":36.097,"high":36.116,"low":36.086,"close":36.106,"volume":0.9599999785423279},{"timestamp":1742400360000,"open":36.116,"high":36.137,"low":36.116,"close":36.127,"volume":0.48089998960494995},{"timestamp":1742400420000,"open":36.137,"high":36.147,"low":36.137,"close":36.137,"volume":0.36000001430511475},{"timestamp":1742400480000,"open":36.127,"high":36.136,"low":36.126,"close":36.127,"volume":0.8399999737739563},{"timestamp":1742400540000,"open":36.127,"high":36.127,"low":36.117,"close":36.117,"volume":0.36000001430511475},{"timestamp":1742400600000,"open":36.127,"high":36.137,"low":36.126,"close":36.137,"volume":0.42089998722076416},{"timestamp":1742400660000,"open":36.127,"high":36.127,"low":36.087,"close":36.087,"volume":0.8700000047683716},{"timestamp":1742400720000,"open":36.066,"high":36.076,"low":36.066,"close":36.076,"volume":0.23999999463558197},{"timestamp":1742400780000,"open":36.077,"high":36.077,"low":36.067,"close":36.067,"volume":0.20999999344348907},{"timestamp":1742400840000,"open":36.076,"high":36.077,"low":36.067,"close":36.077,"volume":0.36090001463890076},{"timestamp":1742400900000,"open":36.087,"high":36.087,"low":36.087,"close":36.087,"volume":0.11999999731779099},{"timestamp":1742400960000,"open":36.076,"high":36.076,"low":36.066,"close":36.076,"volume":0.36000001430511475},{"timestamp":1742401020000,"open":36.066,"high":36.066,"low":36.056,"close":36.066,"volume":0.47999998927116394},{"timestamp":1742401140000,"open":36.077,"high":36.077,"low":36.077,"close":36.077,"volume":0.11999999731779099},{"timestamp":1742401200000,"open":36.076,"high":36.076,"low":36.066,"close":36.066,"volume":0.20999999344348907},{"timestamp":1742401260000,"open":36.077,"high":36.077,"low":36.077,"close":36.077,"volume":0.11999999731779099},{"timestamp":1742401320000,"open":36.067,"high":36.067,"low":36.067,"close":36.067,"volume":0.11999999731779099},{"timestamp":1742401380000,"open":36.066,"high":36.076,"low":36.066,"close":36.066,"volume":0.24089999496936798},{"timestamp":1742401440000,"open":36.046,"high":36.046,"low":36.036,"close":36.036,"volume":0.23999999463558197},{"timestamp":1742401500000,"open":36.027,"high":36.027,"low":36.027,"close":36.027,"volume":0.11999999731779099},{"timestamp":1742401560000,"open":36.017,"high":36.026,"low":36.017,"close":36.026,"volume":0.23999999463558197},{"timestamp":1742401620000,"open":36.037,"high":36.037,"low":36.016,"close":36.016,"volume":0.36000001430511475},{"timestamp":1742401680000,"open":36.006,"high":36.007,"low":35.987,"close":35.987,"volume":0.33000001311302185},{"timestamp":1742401740000,"open":35.976,"high":36.016,"low":35.967,"close":35.997,"volume":1.9218000173568726},{"timestamp":1742401800000,"open":35.987,"high":35.987,"low":35.976,"close":35.976,"volume":0.23999999463558197},{"timestamp":1742401860000,"open":35.966,"high":35.966,"low":35.947,"close":35.956,"volume":0.47999998927116394},{"timestamp":1742401920000,"open":35.966,"high":35.966,"low":35.966,"close":35.966,"volume":0.11999999731779099},{"timestamp":1742401980000,"open":35.976,"high":35.976,"low":35.966,"close":35.966,"volume":0.36000001430511475},{"timestamp":1742402040000,"open":35.967,"high":35.967,"low":35.946,"close":35.967,"volume":0.8399999737739563},{"timestamp":1742402100000,"open":35.956,"high":35.967,"low":35.956,"close":35.956,"volume":0.44999998807907104},{"timestamp":1742402160000,"open":35.967,"high":35.967,"low":35.946,"close":35.946,"volume":1.051800012588501},{"timestamp":1742402220000,"open":35.936,"high":35.947,"low":35.927,"close":35.947,"volume":0.6008999943733215},{"timestamp":1742402280000,"open":35.957,"high":35.957,"low":35.936,"close":35.946,"volume":0.7200000286102295},{"timestamp":1742402340000,"open":35.946,"high":35.957,"low":35.946,"close":35.946,"volume":0.36000001430511475},{"timestamp":1742402400000,"open":35.937,"high":35.937,"low":35.937,"close":35.937,"volume":0.11999999731779099},{"timestamp":1742402460000,"open":35.947,"high":35.957,"low":35.947,"close":35.957,"volume":0.24089999496936798},{"timestamp":1742402520000,"open":35.947,"high":35.956,"low":35.946,"close":35.956,"volume":0.36000001430511475},{"timestamp":1742402580000,"open":35.947,"high":35.947,"low":35.947,"close":35.947,"volume":0.11999999731779099},{"timestamp":1742402640000,"open":35.937,"high":35.956,"low":35.937,"close":35.956,"volume":0.7200000286102295},{"timestamp":1742402700000,"open":35.967,"high":35.967,"low":35.967,"close":35.967,"volume":0.11999999731779099},{"timestamp":1742402760000,"open":35.976,"high":35.976,"low":35.976,"close":35.976,"volume":0.11999999731779099},{"timestamp":1742402820000,"open":35.986,"high":35.986,"low":35.977,"close":35.977,"volume":0.47999998927116394},{"timestamp":1742402880000,"open":35.966,"high":35.966,"low":35.966,"close":35.966,"volume":0.11999999731779099},{"timestamp":1742402940000,"open":35.977,"high":35.977,"low":35.967,"close":35.967,"volume":0.23999999463558197},{"timestamp":1742403000000,"open":35.977,"high":35.977,"low":35.966,"close":35.966,"volume":0.23999999463558197},{"timestamp":1742403060000,"open":35.977,"high":35.997,"low":35.976,"close":35.976,"volume":0.7809000015258789},{"timestamp":1742403120000,"open":35.986,"high":35.986,"low":35.986,"close":35.986,"volume":0.11999999731779099},{"timestamp":1742403180000,"open":35.996,"high":35.996,"low":35.986,"close":35.986,"volume":0.23999999463558197},{"timestamp":1742403240000,"open":35.996,"high":35.996,"low":35.996,"close":35.996,"volume":0.11999999731779099},{"timestamp":1742403300000,"open":36.007,"high":36.007,"low":36.007,"close":36.007,"volume":0.11999999731779099},{"timestamp":1742403360000,"open":36.007,"high":36.007,"low":35.997,"close":35.997,"volume":0.20999999344348907},{"timestamp":1742403420000,"open":36.007,"high":36.007,"low":36.006,"close":36.006,"volume":0.120899997651577},{"timestamp":1742403480000,"open":35.986,"high":36.006,"low":35.986,"close":36.006,"volume":0.36000001430511475},{"timestamp":1742403600000,"open":36.016,"high":36.026,"low":36.007,"close":36.007,"volume":0.47999998927116394},{"timestamp":1742403660000,"open":35.997,"high":35.997,"low":35.977,"close":35.977,"volume":0.5400000214576721},{"timestamp":1742403780000,"open":35.986,"high":35.986,"low":35.986,"close":35.986,"volume":0.11999999731779099},{"timestamp":1742403840000,"open":35.977,"high":35.987,"low":35.977,"close":35.987,"volume":0.6000000238418579},{"timestamp":1742403900000,"open":35.986,"high":35.987,"low":35.977,"close":35.987,"volume":0.33000001311302185},{"timestamp":1742403960000,"open":35.987,"high":36.006,"low":35.987,"close":36.006,"volume":0.36000001430511475},{"timestamp":1742404080000,"open":35.996,"high":35.996,"low":35.996,"close":35.996,"volume":0.11999999731779099},{"timestamp":1742404140000,"open":35.997,"high":35.997,"low":35.986,"close":35.986,"volume":0.44999998807907104},{"timestamp":1742404200000,"open":35.996,"high":36.017,"low":35.996,"close":36.017,"volume":0.23999999463558197},{"timestamp":1742404260000,"open":36.027,"high":36.027,"low":36.027,"close":36.027,"volume":0.11999999731779099},{"timestamp":1742404320000,"open":36.016,"high":36.016,"low":35.976,"close":35.986,"volume":0.7208999991416931},{"timestamp":1742404380000,"open":35.986,"high":35.986,"low":35.977,"close":35.977,"volume":0.20999999344348907},{"timestamp":1742404440000,"open":35.976,"high":35.987,"low":35.976,"close":35.987,"volume":1.0817999839782715},{"timestamp":1742404500000,"open":35.987,"high":35.987,"low":35.986,"close":35.986,"volume":0.120899997651577},{"timestamp":1742404680000,"open":35.997,"high":35.997,"low":35.997,"close":35.997,"volume":0.11999999731779099},{"timestamp":1742404740000,"open":36.006,"high":36.016,"low":36.006,"close":36.016,"volume":0.23999999463558197},{"timestamp":1742404800000,"open":36.006,"high":36.007,"low":35.996,"close":36.007,"volume":0.36000001430511475},{"timestamp":1742404860000,"open":36.006,"high":36.006,"low":35.996,"close":35.996,"volume":0.20999999344348907},{"timestamp":1742404920000,"open":35.997,"high":35.997,"low":35.987,"close":35.987,"volume":0.20999999344348907},{"timestamp":1742404980000,"open":35.977,"high":35.977,"low":35.977,"close":35.977,"volume":0.11999999731779099},{"timestamp":1742405040000,"open":35.967,"high":35.967,"low":35.957,"close":35.957,"volume":0.36000001430511475},{"timestamp":1742405100000,"open":35.947,"high":35.947,"low":35.926,"close":35.926,"volume":0.6000000238418579},{"timestamp":1742405160000,"open":35.936,"high":35.947,"low":35.936,"close":35.947,"volume":0.24089999496936798},{"timestamp":1742405280000,"open":35.957,"high":35.957,"low":35.956,"close":35.956,"volume":0.120899997651577},{"timestamp":1742405340000,"open":35.957,"high":35.967,"low":35.957,"close":35.967,"volume":0.23999999463558197},{"timestamp":1742405400000,"open":35.966,"high":35.966,"low":35.956,"close":35.966,"volume":0.33000001311302185},{"timestamp":1742405520000,"open":35.977,"high":35.986,"low":35.977,"close":35.986,"volume":0.23999999463558197},{"timestamp":1742405580000,"open":35.996,"high":35.997,"low":35.996,"close":35.997,"volume":0.120899997651577},{"timestamp":1742405640000,"open":35.987,"high":35.987,"low":35.987,"close":35.987,"volume":0.11999999731779099},{"timestamp":1742405700000,"open":35.997,"high":36.007,"low":35.997,"close":36.007,"volume":0.23999999463558197},{"timestamp":1742405760000,"open":35.997,"high":36.016,"low":35.997,"close":36.016,"volume":0.36090001463890076},{"timestamp":1742405820000,"open":36.027,"high":36.027,"low":36.016,"close":36.026,"volume":0.7200000286102295},{"timestamp":1742405940000,"open":36.026,"high":36.037,"low":36.026,"close":36.036,"volume":0.5699999928474426},{"timestamp":1742406000000,"open":36.026,"high":36.026,"low":36.026,"close":36.026,"volume":0.11999999731779099},{"timestamp":1742406180000,"open":36.036,"high":36.036,"low":36.036,"close":36.036,"volume":0.11999999731779099},{"timestamp":1742406240000,"open":36.037,"high":36.037,"low":35.986,"close":35.997,"volume":0.9900000095367432},{"timestamp":1742406300000,"open":36.007,"high":36.007,"low":35.997,"close":35.997,"volume":0.33000001311302185},{"timestamp":1742406360000,"open":35.997,"high":35.997,"low":35.986,"close":35.987,"volume":0.44999998807907104},{"timestamp":1742406480000,"open":35.976,"high":35.977,"low":35.966,"close":35.966,"volume":0.33000001311302185},{"timestamp":1742406540000,"open":35.976,"high":35.977,"low":35.966,"close":35.976,"volume":0.36090001463890076},{"timestamp":1742406600000,"open":35.987,"high":35.997,"low":35.977,"close":35.997,"volume":1.201799988746643},{"timestamp":1742406660000,"open":35.987,"high":35.996,"low":35.986,"close":35.996,"volume":0.36090001463890076},{"timestamp":1742406720000,"open":35.996,"high":35.996,"low":35.976,"close":35.987,"volume":0.45089998841285706},{"timestamp":1742406780000,"open":35.986,"high":35.997,"low":35.977,"close":35.997,"volume":0.6909000277519226},{"timestamp":1742406840000,"open":36.006,"high":36.017,"low":36.006,"close":36.017,"volume":0.24089999496936798},{"timestamp":1742406900000,"open":36.007,"high":36.007,"low":35.997,"close":35.997,"volume":0.36000001430511475},{"timestamp":1742407020000,"open":36.006,"high":36.017,"low":36.006,"close":36.017,"volume":0.23999999463558197},{"timestamp":1742407080000,"open":36.027,"high":36.047,"low":36.027,"close":36.037,"volume":0.6000000238418579},{"timestamp":1742407140000,"open":36.027,"high":36.027,"low":36.027,"close":36.027,"volume":0.36000001430511475},{"timestamp":1742407200000,"open":36.017,"high":36.067,"low":35.956,"close":36.056,"volume":10.29419994354248},{"timestamp":1742407260000,"open":36.067,"high":36.076,"low":36.026,"close":36.037,"volume":4.991700172424316},{"timestamp":1742407320000,"open":36.037,"high":36.057,"low":36.026,"close":36.056,"volume":4.50629997253418},{"timestamp":1742407380000,"open":36.056,"high":36.077,"low":36.046,"close":36.056,"volume":2.0181000232696533},{"timestamp":1742407440000,"open":36.057,"high":36.057,"low":36.017,"close":36.057,"volume":2.2535998821258545},{"timestamp":1742407500000,"open":36.057,"high":36.057,"low":36.006,"close":36.006,"volume":1.530900001525879},{"timestamp":1742407560000,"open":36.016,"high":36.017,"low":36.006,"close":36.007,"volume":0.9318000078201294},{"timestamp":1742407620000,"open":36.017,"high":36.057,"low":36.006,"close":36.057,"volume":1.6545000076293945},{"timestamp":1742407680000,"open":36.066,"high":36.077,"low":36.046,"close":36.047,"volume":2.6108999252319336},{"timestamp":1742407740000,"open":36.056,"high":36.067,"low":36.047,"close":36.047,"volume":1.232699990272522},{"timestamp":1742407800000,"open":36.057,"high":36.077,"low":36.057,"close":36.077,"volume":2.7353999614715576},{"timestamp":1742407860000,"open":36.087,"high":36.087,"low":36.066,"close":36.066,"volume":1.5017999410629272},{"timestamp":1742407920000,"open":36.076,"high":36.097,"low":36.067,"close":36.097,"volume":1.2944999933242798},{"timestamp":1742407980000,"open":36.097,"high":36.097,"low":36.077,"close":36.077,"volume":0.7508999705314636},{"timestamp":1742408040000,"open":36.086,"high":36.087,"low":36.066,"close":36.067,"volume":0.6909000277519226},{"timestamp":1742408100000,"open":36.076,"high":36.096,"low":36.076,"close":36.086,"volume":1.020900011062622},{"timestamp":1742408160000,"open":36.096,"high":36.107,"low":36.096,"close":36.096,"volume":0.45179998874664307},{"timestamp":1742408220000,"open":36.086,"high":36.096,"low":36.076,"close":36.087,"volume":0.8126999735832214},{"timestamp":1742408280000,"open":36.087,"high":36.117,"low":36.086,"close":36.117,"volume":1.4118000268936157},{"timestamp":1742408340000,"open":36.117,"high":36.126,"low":36.116,"close":36.116,"volume":0.48089998960494995},{"timestamp":1742408400000,"open":36.127,"high":36.127,"low":36.106,"close":36.106,"volume":1.5318000316619873},{"timestamp":1742408460000,"open":36.117,"high":36.117,"low":36.106,"close":36.116,"volume":0.48089998960494995},{"timestamp":1742408520000,"open":36.116,"high":36.137,"low":36.116,"close":36.136,"volume":1.080899953842163},{"timestamp":1742408580000,"open":36.137,"high":36.137,"low":36.077,"close":36.086,"volume":1.4717999696731567},{"timestamp":1742408640000,"open":36.096,"high":36.107,"low":36.096,"close":36.107,"volume":1.4417999982833862},{"timestamp":1742408700000,"open":36.107,"high":36.107,"low":36.086,"close":36.086,"volume":1.8600000143051147},{"timestamp":1742408760000,"open":36.086,"high":36.106,"low":36.086,"close":36.096,"volume":0.932699978351593},{"timestamp":1742408820000,"open":36.097,"high":36.116,"low":36.096,"close":36.096,"volume":1.6518000364303589},{"timestamp":1742408880000,"open":36.097,"high":36.097,"low":36.066,"close":36.066,"volume":1.9208999872207642},{"timestamp":1742409000000,"open":36.067,"high":36.087,"low":36.067,"close":36.067,"volume":0.9009000062942505},{"timestamp":1742409060000,"open":36.076,"high":36.096,"low":36.076,"close":36.096,"volume":2.0427000522613525},{"timestamp":1742409120000,"open":36.107,"high":36.117,"low":36.086,"close":36.086,"volume":3.121799945831299},{"timestamp":1742409180000,"open":36.096,"high":36.107,"low":36.036,"close":36.036,"volume":2.5527000427246094},{"timestamp":1742409240000,"open":36.036,"high":36.047,"low":36.016,"close":36.047,"volume":3.213599920272827},{"timestamp":1742409300000,"open":36.057,"high":36.087,"low":36.047,"close":36.076,"volume":2.8217999935150146},{"timestamp":1742409360000,"open":36.077,"high":36.097,"low":36.076,"close":36.077,"volume":2.3736000061035156},{"timestamp":1742409420000,"open":36.087,"high":36.107,"low":36.087,"close":36.107,"volume":1.0527000427246094},{"timestamp":1742409480000,"open":36.107,"high":36.107,"low":36.076,"close":36.076,"volume":2.0118000507354736},{"timestamp":1742409540000,"open":36.076,"high":36.077,"low":36.056,"close":36.077,"volume":3.421799898147583},{"timestamp":1742409600000,"open":36.076,"high":36.087,"low":36.057,"close":36.066,"volume":3.4827001094818115},{"timestamp":1742409660000,"open":36.066,"high":36.086,"low":36.066,"close":36.086,"volume":4.773600101470947},{"timestamp":1742409720000,"open":36.087,"high":36.137,"low":36.076,"close":36.126,"volume":2.166300058364868},{"timestamp":1742409780000,"open":36.116,"high":36.137,"low":36.116,"close":36.137,"volume":0.6018000245094299},{"timestamp":1742409840000,"open":36.147,"high":36.187,"low":36.146,"close":36.166,"volume":1.7445000410079956},{"timestamp":1742409900000,"open":36.176,"high":36.187,"low":36.157,"close":36.166,"volume":1.2635999917984009},{"timestamp":1742409960000,"open":36.166,"high":36.167,"low":36.156,"close":36.166,"volume":3.3036000728607178},{"timestamp":1742410020000,"open":36.166,"high":36.176,"low":36.156,"close":36.176,"volume":1.7426999807357788},{"timestamp":1742410080000,"open":36.186,"high":36.187,"low":36.157,"close":36.167,"volume":2.3108999729156494},{"timestamp":1742410140000,"open":36.156,"high":36.167,"low":36.117,"close":36.117,"volume":1.2618000507354736},{"timestamp":1742410200000,"open":36.117,"high":36.137,"low":36.107,"close":36.127,"volume":1.4108999967575073},{"timestamp":1742410260000,"open":36.137,"high":36.137,"low":36.126,"close":36.126,"volume":0.23999999463558197},{"timestamp":1742410320000,"open":36.136,"high":36.166,"low":36.127,"close":36.146,"volume":1.7144999504089355},{"timestamp":1742410380000,"open":36.157,"high":36.187,"low":36.157,"close":36.187,"volume":1.3845000267028809},{"timestamp":1742410440000,"open":36.196,"high":36.196,"low":36.156,"close":36.156,"volume":2.49180006980896},{"timestamp":1742410500000,"open":36.156,"high":36.187,"low":36.147,"close":36.177,"volume":2.791800022125244},{"timestamp":1742410560000,"open":36.186,"high":36.197,"low":36.176,"close":36.187,"volume":1.2927000522613525},{"timestamp":1742410620000,"open":36.196,"high":36.196,"low":36.176,"close":36.176,"volume":0.42089998722076416},{"timestamp":1742410680000,"open":36.187,"high":36.187,"low":36.156,"close":36.157,"volume":0.9900000095367432},{"timestamp":1742410740000,"open":36.166,"high":36.177,"low":36.166,"close":36.176,"volume":0.24089999496936798},{"timestamp":1742410800000,"open":36.186,"high":36.197,"low":36.176,"close":36.186,"volume":1.5927000045776367},{"timestamp":1742410860000,"open":36.186,"high":36.186,"low":36.156,"close":36.156,"volume":0.33000001311302185},{"timestamp":1742410920000,"open":36.176,"high":36.176,"low":36.176,"close":36.176,"volume":0.11999999731779099},{"timestamp":1742410980000,"open":36.177,"high":36.187,"low":36.156,"close":36.176,"volume":1.382699966430664},{"timestamp":1742411040000,"open":36.166,"high":36.187,"low":36.166,"close":36.187,"volume":1.2918000221252441},{"timestamp":1742411100000,"open":36.186,"high":36.207,"low":36.177,"close":36.196,"volume":1.7426999807357788},{"timestamp":1742411220000,"open":36.197,"high":36.197,"low":36.167,"close":36.186,"volume":1.6835999488830566},{"timestamp":1742411280000,"open":36.186,"high":36.197,"low":36.176,"close":36.197,"volume":0.6909000277519226},{"timestamp":1742411340000,"open":36.197,"high":36.197,"low":36.187,"close":36.196,"volume":0.33090001344680786},{"timestamp":1742411400000,"open":36.197,"high":36.217,"low":36.186,"close":36.207,"volume":1.1136000156402588},{"timestamp":1742411460000,"open":36.196,"high":36.196,"low":36.176,"close":36.176,"volume":0.7208999991416931},{"timestamp":1742411520000,"open":36.187,"high":36.187,"low":36.157,"close":36.167,"volume":0.8108999729156494},{"timestamp":1742411580000,"open":36.167,"high":36.167,"low":36.156,"close":36.156,"volume":0.44999998807907104},{"timestamp":1742411640000,"open":36.157,"high":36.167,"low":36.156,"close":36.156,"volume":1.1718000173568726},{"timestamp":1742411700000,"open":36.167,"high":36.177,"low":36.157,"close":36.177,"volume":0.36090001463890076},{"timestamp":1742411760000,"open":36.176,"high":36.176,"low":36.147,"close":36.147,"volume":0.8999999761581421},{"timestamp":1742411820000,"open":36.147,"high":36.147,"low":36.117,"close":36.126,"volume":1.4717999696731567},{"timestamp":1742411880000,"open":36.127,"high":36.157,"low":36.126,"close":36.136,"volume":1.7718000411987305},{"timestamp":1742411940000,"open":36.136,"high":36.147,"low":36.127,"close":36.136,"volume":0.5717999935150146},{"timestamp":1742412000000,"open":36.147,"high":36.147,"low":36.126,"close":36.136,"volume":0.36090001463890076},{"timestamp":1742412060000,"open":36.136,"high":36.137,"low":36.126,"close":36.136,"volume":0.33090001344680786},{"timestamp":1742412120000,"open":36.147,"high":36.147,"low":36.126,"close":36.126,"volume":0.9017999768257141},{"timestamp":1742412180000,"open":36.127,"high":36.127,"low":36.106,"close":36.117,"volume":1.111799955368042},{"timestamp":1742412240000,"open":36.126,"high":36.136,"low":36.126,"close":36.136,"volume":0.24089999496936798},{"timestamp":1742412300000,"open":36.146,"high":36.147,"low":36.126,"close":36.126,"volume":0.5717999935150146},{"timestamp":1742412360000,"open":36.127,"high":36.127,"low":36.106,"close":36.117,"volume":0.5408999919891357},{"timestamp":1742412420000,"open":36.107,"high":36.117,"low":36.097,"close":36.107,"volume":0.6917999982833862},{"timestamp":1742412480000,"open":36.116,"high":36.127,"low":36.087,"close":36.087,"volume":1.3217999935150146},{"timestamp":1742412540000,"open":36.087,"high":36.107,"low":36.077,"close":36.106,"volume":0.934499979019165},{"timestamp":1742412600000,"open":36.107,"high":36.116,"low":36.096,"close":36.096,"volume":2.463599920272827},{"timestamp":1742412660000,"open":36.087,"high":36.097,"low":36.086,"close":36.086,"volume":0.7226999998092651},{"timestamp":1742412720000,"open":36.097,"high":36.117,"low":36.097,"close":36.116,"volume":0.6026999950408936},{"timestamp":1742412840000,"open":36.127,"high":36.137,"low":36.116,"close":36.136,"volume":1.5618000030517578},{"timestamp":1742412900000,"open":36.137,"high":36.147,"low":36.097,"close":36.097,"volume":1.020900011062622},{"timestamp":1742412960000,"open":36.107,"high":36.107,"low":36.096,"close":36.096,"volume":0.5717999935150146},{"timestamp":1742413020000,"open":36.107,"high":36.107,"low":36.097,"close":36.107,"volume":0.3617999851703644},{"timestamp":1742413080000,"open":36.116,"high":36.117,"low":36.107,"close":36.117,"volume":0.45179998874664307},{"timestamp":1742413140000,"open":36.107,"high":36.107,"low":36.096,"close":36.107,"volume":1.4726999998092651},{"timestamp":1742413200000,"open":36.106,"high":36.107,"low":36.097,"close":36.107,"volume":0.44999998807907104},{"timestamp":1742413260000,"open":36.117,"high":36.137,"low":36.116,"close":36.136,"volume":0.3626999855041504},{"timestamp":1742413320000,"open":36.126,"high":36.137,"low":36.126,"close":36.126,"volume":0.45089998841285706},{"timestamp":1742413380000,"open":36.127,"high":36.137,"low":36.117,"close":36.117,"volume":0.6000000238418579},{"timestamp":1742413440000,"open":36.127,"high":36.137,"low":36.126,"close":36.126,"volume":0.9318000078201294},{"timestamp":1742413500000,"open":36.137,"high":36.137,"low":36.136,"close":36.136,"volume":0.120899997651577},{"timestamp":1742413560000,"open":36.137,"high":36.137,"low":36.116,"close":36.116,"volume":0.41999998688697815},{"timestamp":1742413620000,"open":36.127,"high":36.127,"low":36.116,"close":36.116,"volume":0.33090001344680786},{"timestamp":1742413680000,"open":36.116,"high":36.116,"low":36.097,"close":36.097,"volume":0.7799999713897705},{"timestamp":1742413740000,"open":36.106,"high":36.106,"low":36.066,"close":36.066,"volume":0.8399999737739563},{"timestamp":1742413800000,"open":36.076,"high":36.087,"low":36.016,"close":36.016,"volume":3.546299934387207},{"timestamp":1742413860000,"open":36.017,"high":36.037,"low":35.996,"close":36.037,"volume":0.9035999774932861},{"timestamp":1742413920000,"open":36.037,"high":36.047,"low":36.027,"close":36.027,"volume":0.9926999807357788},{"timestamp":1742413980000,"open":36.036,"high":36.056,"low":36.026,"close":36.046,"volume":1.2918000221252441},{"timestamp":1742414040000,"open":36.077,"high":36.077,"low":36.056,"close":36.076,"volume":1.892699956893921},{"timestamp":1742414100000,"open":36.076,"high":36.087,"low":36.066,"close":36.067,"volume":1.2027000188827515},{"timestamp":1742414160000,"open":36.067,"high":36.087,"low":36.057,"close":36.087,"volume":0.5717999935150146},{"timestamp":1742414220000,"open":36.086,"high":36.087,"low":36.067,"close":36.076,"volume":0.6909000277519226},{"timestamp":1742414280000,"open":36.087,"high":36.087,"low":36.067,"close":36.067,"volume":0.5408999919891357},{"timestamp":1742414340000,"open":36.076,"high":36.087,"low":36.056,"close":36.067,"volume":1.9872000217437744}]